Futu

FUTU
🏛️ イギリス →
172.49
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 80.66 80.66 80.66 80.66 0.0M
2024-12-30 80.69 80.69 80.69 80.69 0.0M
2024-12-27 82.64 82.64 82.64 82.64 0.0M
2024-12-26 86.69 86.69 86.69 86.69 0.0M
2024-12-24 87.00 87.00 87.00 87.00 0.0M
2024-12-23 85.63 85.63 85.63 85.63 0.0M
2024-12-20 84.10 84.10 84.10 84.10 0.0M
2024-12-19 84.18 84.18 84.18 84.18 0.0M
2024-12-18 85.50 85.50 85.50 85.50 0.0M
2024-12-17 85.95 85.95 85.95 85.95 0.0M
2024-12-16 82.87 82.87 82.87 82.87 0.0M
2024-12-13 85.97 85.97 85.97 85.97 0.0M
2024-12-12 85.81 85.81 85.81 85.81 0.0M
2024-12-11 85.52 85.52 85.52 85.52 0.0M
2024-12-10 86.80 86.80 86.80 86.80 0.0M
2024-12-09 103.46 103.46 103.46 103.46 0.0M
2024-12-06 83.75 83.75 83.75 83.75 0.0M
2024-12-05 84.33 84.33 84.33 84.33 0.0M
2024-12-04 83.80 83.80 83.80 83.80 0.0M
2024-12-03 85.56 85.56 85.56 85.56 0.0M
2024-12-02 85.39 85.39 85.39 85.39 0.0M
2024-11-29 85.17 85.17 85.17 85.17 0.0M
2024-11-27 87.30 87.30 87.30 87.30 0.0M
2024-11-26 84.16 84.16 84.16 84.16 0.0M
2024-11-25 83.78 83.78 83.78 83.78 0.0M
2024-11-22 83.50 83.50 83.50 83.50 0.0M
2024-11-21 85.37 85.37 85.37 85.37 0.0M
2024-11-20 89.91 89.91 89.91 89.91 0.0M
2024-11-19 88.26 88.26 88.26 88.26 0.0M
2024-11-18 92.55 92.55 92.55 92.55 0.0M
2024-11-15 88.68 88.68 88.68 88.68 0.0M
2024-11-14 89.52 89.52 89.52 89.52 0.0M
2024-11-13 90.86 90.86 90.86 90.86 0.0M
2024-11-12 93.78 93.78 93.78 93.78 0.0M
2024-11-11 100.47 100.47 100.47 100.47 0.0M
2024-11-08 92.63 92.63 92.63 92.63 0.0M
2024-11-07 108.22 108.22 108.22 108.22 0.0M
2024-11-06 96.02 96.02 96.02 96.02 0.0M
2024-11-05 98.98 98.98 98.98 98.98 0.0M
2024-11-04 97.28 97.28 97.28 97.28 0.0M
2024-11-01 95.30 95.30 95.30 95.30 0.0M
2024-10-31 95.54 95.54 95.54 95.54 0.0M
2024-10-30 97.19 97.19 97.19 97.19 0.0M
2024-10-29 98.72 98.72 98.72 98.72 0.0M
2024-10-28 96.68 96.68 96.68 96.68 0.0M
2024-10-25 92.55 92.55 92.55 92.55 0.0M
2024-10-24 88.29 88.29 88.29 88.29 0.0M
2024-10-23 88.99 88.99 88.99 88.99 0.0M
2024-10-22 92.97 92.97 92.97 92.97 0.0M
2024-10-21 92.57 92.57 92.57 92.57 0.0M
2024-10-18 93.43 93.43 93.43 93.43 0.0M
2024-10-17 88.76 88.76 88.76 88.76 0.0M
2024-10-16 96.40 96.40 96.40 96.40 0.0M
2024-10-15 96.87 96.87 96.87 96.87 0.0M
2024-10-14 106.65 106.65 106.65 106.65 0.0M
2024-10-11 111.18 111.18 111.18 111.18 0.0M
2024-10-10 107.89 107.89 107.89 107.89 0.0M
2024-10-09 110.89 110.89 110.89 110.89 0.0M
2024-10-08 111.35 111.35 111.35 111.35 0.0M
2024-10-07 128.05 128.05 128.05 128.05 0.0M
2024-10-04 125.00 125.00 125.00 125.00 0.0M
2024-10-03 121.71 121.71 121.71 121.71 0.0M
2024-10-02 110.56 110.56 110.56 110.56 0.0M
2024-10-01 104.49 104.49 104.49 104.49 0.0M
2024-09-30 100.80 100.80 100.80 100.80 0.0M
2024-09-27 85.15 85.15 85.15 85.15 0.0M
2024-09-26 80.86 80.86 80.86 80.86 0.0M
2024-09-25 75.32 75.32 75.32 75.32 0.0M
2024-09-24 74.53 74.53 74.53 74.53 0.0M
2024-09-23 67.21 67.21 67.21 67.21 0.0M
2024-09-20 65.74 65.74 65.74 65.74 0.0M
2024-09-19 67.57 67.57 67.57 67.57 0.0M
2024-09-18 60.50 60.50 60.50 60.50 0.0M
2024-09-17 60.30 60.30 60.30 60.30 0.0M
2024-09-16 57.77 57.77 57.77 57.77 0.0M
2024-09-13 57.46 57.46 57.46 57.46 0.0M
2024-09-12 56.65 56.65 56.65 56.65 0.0M
2024-09-11 59.20 59.20 59.20 59.20 0.0M
2024-09-10 58.37 58.37 58.37 58.37 0.0M
2024-09-09 59.26 59.26 59.26 59.26 0.0M
2024-09-06 58.58 58.58 58.58 58.58 0.0M
2024-09-05 59.97 59.97 59.97 59.97 0.0M
2024-09-04 60.04 60.04 60.04 60.04 0.0M
2024-09-03 61.54 61.54 61.54 61.54 0.0M
2024-08-30 63.78 63.78 63.78 63.78 0.0M
2024-08-29 60.31 60.31 60.31 60.31 0.0M
2024-08-28 58.54 58.54 58.54 58.54 0.0M
2024-08-27 61.43 61.43 61.43 61.43 0.0M
2024-08-26 61.23 61.23 61.23 61.23 0.0M
2024-08-23 62.95 62.95 62.95 62.95 0.0M
2024-08-22 62.93 62.93 62.93 62.93 0.0M
2024-08-21 62.45 62.45 62.45 62.45 0.0M
2024-08-20 59.85 59.85 59.85 59.85 0.0M
2024-08-19 62.36 62.36 62.36 62.36 0.0M
2024-08-16 60.98 60.98 60.98 60.98 0.0M
2024-08-15 61.76 61.76 61.76 61.76 0.0M
2024-08-14 60.77 60.77 60.77 60.77 0.0M
2024-08-13 60.75 60.75 60.75 60.75 0.0M
2024-08-12 58.85 58.85 58.85 58.85 0.0M
2024-08-09 58.29 58.29 58.29 58.29 0.0M
2024-08-08 58.56 58.56 58.56 58.56 0.0M
2024-08-07 57.25 57.25 57.25 57.25 0.0M
2024-08-06 58.30 58.30 58.30 58.30 0.0M
2024-08-05 55.64 55.64 55.64 55.64 0.0M
2024-08-02 56.81 56.81 56.81 56.81 0.0M
2024-08-01 59.62 59.62 59.62 59.62 0.0M
2024-07-31 63.85 63.85 63.85 63.85 0.0M
2024-07-30 59.83 59.83 59.83 59.83 0.0M
2024-07-29 61.35 61.35 61.35 61.35 0.0M
2024-07-26 61.60 61.60 61.60 61.60 2.0M
2024-07-25 60.98 60.98 60.98 60.98 3.1M
2024-07-24 61.10 61.10 61.10 61.10 0.0M
2024-07-23 62.96 62.96 62.96 62.96 0.0M
2024-07-22 62.75 62.75 62.75 62.75 0.0M
2024-07-19 61.90 61.90 61.90 61.90 0.0M
2024-07-18 63.19 63.19 63.19 63.19 0.0M
2024-07-17 66.17 66.17 66.17 66.17 0.0M
2024-07-16 67.08 67.08 67.08 67.08 0.0M
2024-07-15 67.52 67.52 67.52 67.52 0.0M
2024-07-12 68.87 68.87 68.87 68.87 0.0M
2024-07-11 68.84 68.84 68.84 68.84 0.0M
2024-07-10 69.00 69.56 69.18 69.56 0.0M
2024-07-09 66.68 66.54 66.54 66.54 0.0M
2024-07-08 71.43 67.56 67.27 67.30 0.0M
2024-07-05 66.72 68.24 66.01 68.24 0.0M
2024-07-03 68.17 68.44 68.17 68.44 0.0M
2024-07-02 64.50 64.10 64.10 64.10 0.0M
2024-07-01 66.33 64.37 64.37 64.37 0.0M
2024-06-28 65.75 65.52 65.52 65.52 0.0M
2024-06-27 65.97 65.97 65.70 65.70 0.0M
2024-06-26 67.99 68.50 67.64 67.64 0.0M
2024-06-25 69.10 69.10 67.03 67.03 0.0M
2024-06-24 67.87 68.54 67.72 68.54 0.0M
2024-06-21 65.55 66.54 66.54 66.54 0.0M
2024-06-20 68.25 67.37 67.37 67.37 0.0M
2024-06-18 66.64 67.46 67.46 67.46 0.0M
2024-06-17 69.75 68.35 67.06 67.90 0.0M
2024-06-14 70.76 70.65 70.65 70.65 0.0M
2024-06-13 72.65 70.94 70.94 70.94 0.0M
2024-06-12 75.10 73.70 73.70 73.70 0.0M
2024-06-11 74.22 74.82 74.22 74.22 0.0M
2024-06-10 73.20 74.25 72.72 74.25 0.0M
2024-06-07 75.28 75.03 74.99 75.03 0.0M
2024-06-06 74.81 75.66 75.66 75.66 0.0M
2024-06-05 75.15 76.46 75.15 76.35 0.0M
2024-06-04 75.25 75.22 75.22 75.22 0.0M
2024-06-03 76.55 77.05 74.56 74.56 0.0M
2024-05-31 74.37 75.19 74.37 75.19 0.0M
2024-05-30 75.58 75.13 75.01 75.13 0.0M
2024-05-29 74.30 77.31 74.12 77.31 0.0M
2024-05-28 77.33 79.28 76.21 77.28 0.0M
2024-05-24 72.86 75.34 74.75 75.34 0.0M
2024-05-23 76.07 76.07 74.83 74.83 0.0M
2024-05-22 75.46 75.89 75.89 75.89 0.0M
2024-05-21 76.15 77.08 76.65 76.74 0.0M
2024-05-20 80.28 80.34 79.29 79.82 0.0M
2024-05-17 79.05 80.77 80.52 80.52 0.0M
2024-05-16 75.03 76.74 75.50 76.74 0.0M
2024-05-15 74.54 73.46 73.22 73.46 0.0M
2024-05-14 70.03 71.60 69.80 71.60 0.0M
2024-05-13 71.81 73.73 73.00 73.73 0.0M
2024-05-10 71.67 70.50 69.36 69.36 0.0M
2024-05-09 71.62 70.09 70.00 70.09 0.0M
2024-05-08 69.01 69.45 68.00 69.45 0.0M