FT Ordinary Share (FTII)

🏛️ イギリス →
3,154.00
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
2022-12-30 2,475.70 2,475.80 2,454.10 2,454.10 156.2M
2022-12-29 2,462.80 2,476.20 2,440.20 2,475.70 200.8M
2022-12-28 2,451.00 2,477.00 2,451.00 2,462.80 225.4M
2022-12-23 2,452.90 2,465.50 2,447.10 2,451.00 92.7M
2022-12-22 2,471.60 2,483.60 2,448.00 2,452.90 227.8M
2022-12-21 2,426.50 2,471.60 2,426.50 2,471.60 288.1M
2022-12-20 2,435.70 2,435.70 2,407.50 2,426.50 318.6M
2022-12-19 2,429.40 2,447.00 2,429.40 2,435.70 336.8M
2022-12-16 2,477.30 2,477.30 2,416.70 2,429.40 943.6M
2022-12-15 2,515.40 2,515.40 2,476.30 2,477.30 355.0M
2022-12-14 2,516.60 2,516.90 2,504.60 2,515.40 413.8M
2022-12-13 2,488.50 2,542.50 2,481.30 2,516.60 368.2M
2022-12-12 2,502.60 2,502.60 2,482.10 2,488.50 351.7M
2022-12-09 2,495.30 2,510.80 2,484.40 2,502.60 322.8M
2022-12-08 2,509.30 2,516.10 2,495.30 2,495.30 350.3M
2022-12-07 2,518.40 2,537.50 2,509.30 2,509.30 421.7M
2022-12-06 2,525.10 2,525.70 2,509.40 2,518.40 452.4M
2022-12-05 2,532.00 2,539.30 2,525.10 2,525.10 284.5M
2022-12-02 2,523.10 2,542.80 2,513.20 2,532.00 296.0M
2022-12-01 2,514.90 2,540.90 2,514.90 2,523.10 366.8M
2022-11-30 2,507.60 2,526.10 2,507.60 2,514.90 716.2M
2022-11-29 2,515.20 2,528.20 2,507.60 2,507.60 382.2M
2022-11-28 2,533.50 2,533.50 2,513.30 2,515.20 355.5M
2022-11-25 2,528.70 2,535.60 2,515.70 2,533.50 292.2M
2022-11-24 2,515.50 2,532.80 2,508.40 2,528.70 241.6M
2022-11-23 2,498.00 2,520.40 2,497.70 2,515.50 364.6M
2022-11-22 2,491.00 2,512.20 2,491.00 2,498.00 321.2M
2022-11-21 2,494.00 2,497.60 2,475.90 2,491.00 417.7M
2022-11-18 2,461.30 2,496.70 2,461.30 2,494.00 424.2M
2022-11-17 2,462.40 2,470.80 2,444.80 2,461.30 434.0M
2022-11-16 2,483.50 2,484.50 2,456.30 2,462.40 462.7M
2022-11-15 2,512.20 2,512.20 2,480.10 2,483.50 467.5M
2022-11-14 2,488.80 2,518.60 2,476.20 2,512.20 375.9M
2022-11-11 2,489.50 2,511.60 2,484.00 2,488.80 531.3M
2022-11-10 2,428.20 2,493.40 2,416.80 2,489.50 405.9M
2022-11-09 2,440.20 2,440.20 2,417.50 2,428.20 302.3M
2022-11-08 2,419.90 2,442.60 2,410.90 2,440.20 348.4M
2022-11-07 2,404.60 2,431.20 2,394.60 2,419.90 393.4M
2022-11-04 2,375.20 2,413.70 2,373.90 2,404.60 407.8M
2022-11-03 2,386.30 2,386.30 2,348.00 2,375.20 400.5M
2022-11-02 2,391.40 2,402.20 2,380.40 2,386.30 358.2M
2022-11-01 2,340.60 2,402.30 2,340.60 2,391.40 532.1M
2022-10-31 2,314.50 2,349.00 2,314.50 2,340.60 393.7M
2022-10-28 2,343.10 2,343.10 2,304.90 2,314.50 365.0M
2022-10-27 2,342.20 2,348.70 2,326.40 2,343.10 513.5M
2022-10-26 2,333.80 2,343.70 2,313.10 2,342.20 485.1M
2022-10-25 2,300.60 2,334.00 2,296.60 2,333.80 305.2M
2022-10-24 2,268.60 2,317.40 2,267.30 2,300.60 336.8M
2022-10-21 2,282.20 2,282.20 2,243.90 2,268.60 382.3M
2022-10-20 2,276.40 2,292.80 2,256.40 2,282.20 450.5M
2022-10-19 2,287.90 2,289.70 2,260.20 2,276.40 451.2M
2022-10-18 2,278.10 2,313.40 2,278.10 2,287.90 351.3M
2022-10-17 2,232.70 2,287.60 2,230.50 2,278.10 490.4M
2022-10-14 2,219.70 2,276.80 2,219.70 2,232.70 469.6M
2022-10-13 2,168.90 2,226.50 2,152.10 2,219.70 647.5M
2022-10-12 2,209.70 2,209.70 2,160.90 2,168.90 572.0M
2022-10-11 2,236.10 2,236.10 2,205.20 2,209.70 395.2M
2022-10-10 2,232.20 2,248.90 2,213.90 2,236.10 569.2M
2022-10-07 2,249.50 2,257.70 2,221.80 2,232.20 441.8M
2022-10-06 2,255.80 2,279.30 2,240.00 2,249.50 569.2M
2022-10-05 2,305.20 2,305.20 2,243.40 2,255.80 441.4M
2022-10-04 2,230.80 2,306.30 2,230.80 2,305.20 556.2M
2022-10-03 2,220.20 2,234.90 2,178.90 2,230.80 848.5M
2022-09-30 2,196.70 2,235.40 2,196.70 2,220.20 713.0M
2022-09-29 2,268.10 2,268.10 2,174.60 2,196.70 736.8M
2022-09-28 2,264.90 2,268.10 2,205.50 2,268.10 989.0M
2022-09-27 2,280.50 2,312.00 2,264.90 2,264.90 716.3M
2022-09-26 2,280.50 2,298.80 2,259.50 2,280.50 704.2M
2022-09-23 2,336.00 2,341.90 2,272.80 2,280.50 548.7M
2022-09-22 2,373.90 2,373.90 2,332.30 2,336.00 464.7M
2022-09-21 2,355.60 2,374.90 2,339.80 2,373.90 619.6M
2022-09-20 2,384.10 2,405.20 2,351.20 2,355.60 708.6M
2022-09-19 2,384.10 2,384.10 2,384.10 2,384.10 0.0M
2022-09-16 2,402.20 2,402.20 2,376.40 2,384.10 1,154.9M
2022-09-15 2,389.40 2,411.30 2,387.80 2,402.20 565.3M
2022-09-14 2,437.80 2,437.80 2,380.30 2,389.40 554.4M
2022-09-13 2,489.40 2,491.10 2,437.80 2,437.80 422.7M
2022-09-12 2,439.60 2,489.40 2,439.60 2,489.40 538.1M
2022-09-09 2,405.90 2,445.50 2,405.90 2,439.60 352.7M
2022-09-08 2,426.40 2,431.50 2,379.80 2,405.90 340.8M
2022-09-07 2,435.30 2,435.30 2,411.30 2,426.40 652.4M
2022-09-06 2,411.20 2,452.40 2,408.60 2,435.30 487.4M
2022-09-05 2,418.10 2,418.10 2,370.80 2,411.20 361.2M
2022-09-02 2,366.40 2,418.10 2,366.40 2,418.10 394.2M
2022-09-01 2,437.50 2,437.50 2,363.10 2,366.40 394.9M
2022-08-31 2,446.80 2,458.90 2,427.60 2,437.50 615.1M
2022-08-30 2,453.50 2,484.70 2,443.50 2,446.80 577.3M
2022-08-26 2,486.80 2,502.10 2,453.50 2,453.50 318.4M
2022-08-25 2,498.50 2,511.20 2,483.90 2,486.80 247.6M
2022-08-24 2,504.10 2,504.40 2,477.70 2,498.50 308.3M
2022-08-23 2,533.40 2,533.40 2,499.00 2,504.10 325.5M
2022-08-22 2,572.60 2,572.60 2,532.20 2,533.40 313.0M
2022-08-19 2,595.00 2,595.00 2,570.00 2,572.60 394.5M
2022-08-18 2,596.20 2,600.80 2,586.90 2,595.00 226.0M
2022-08-17 2,620.20 2,629.80 2,592.20 2,596.20 263.3M
2022-08-16 2,610.90 2,629.10 2,610.90 2,620.20 267.4M
2022-08-15 2,604.80 2,614.00 2,595.90 2,610.90 241.1M
2022-08-12 2,585.80 2,606.80 2,585.40 2,604.80 229.8M
2022-08-11 2,599.20 2,606.70 2,583.70 2,585.80 270.3M
2022-08-10 2,558.00 2,600.10 2,553.60 2,599.20 306.8M
2022-08-09 2,576.70 2,581.80 2,557.00 2,558.00 303.8M
2022-08-08 2,548.20 2,584.40 2,548.20 2,576.70 353.9M
2022-08-05 2,579.30 2,579.30 2,547.80 2,548.20 328.7M
2022-08-04 2,571.70 2,587.30 2,570.50 2,579.30 451.1M
2022-08-03 2,555.00 2,571.70 2,543.10 2,571.70 418.6M
2022-08-02 2,571.40 2,571.40 2,549.20 2,555.00 328.1M
2022-08-01 2,580.70 2,590.00 2,570.60 2,571.40 300.1M
2022-07-29 2,543.30 2,586.50 2,543.30 2,580.70 471.1M
2022-07-28 2,532.90 2,548.70 2,523.20 2,543.30 393.7M
2022-07-27 2,499.10 2,542.60 2,499.10 2,532.90 615.1M
2022-07-26 2,532.30 2,534.90 2,499.10 2,499.10 360.7M
2022-07-25 2,534.30 2,542.90 2,515.90 2,532.30 414.0M
2022-07-22 2,526.40 2,554.40 2,518.40 2,534.30 337.7M
2022-07-21 2,513.10 2,534.00 2,507.90 2,526.40 428.3M
2022-07-20 2,510.20 2,531.60 2,503.60 2,513.10 416.9M
2022-07-19 2,444.10 2,515.00 2,444.10 2,510.20 363.9M
2022-07-18 2,431.90 2,453.20 2,431.90 2,444.10 350.1M
2022-07-15 2,396.70 2,433.80 2,388.40 2,431.90 465.3M
2022-07-14 2,427.70 2,431.70 2,386.80 2,396.70 455.4M
2022-07-13 2,454.70 2,454.70 2,406.80 2,427.70 461.4M
2022-07-12 2,431.30 2,456.50 2,409.50 2,454.70 512.8M
2022-07-11 2,452.00 2,452.00 2,419.80 2,431.30 392.2M
2022-07-08 2,437.70 2,456.70 2,430.20 2,452.00 325.0M
2022-07-07 2,405.00 2,444.10 2,405.00 2,437.70 569.2M
2022-07-06 2,362.10 2,429.20 2,362.10 2,405.00 513.8M
2022-07-05 2,410.80 2,424.20 2,356.90 2,362.10 605.3M
2022-07-04 2,404.30 2,429.30 2,404.30 2,410.80 250.8M
2022-07-01 2,389.70 2,422.30 2,370.30 2,404.30 397.8M
2022-06-30 2,432.20 2,432.20 2,356.70 2,389.70 532.1M
2022-06-29 2,464.70 2,464.70 2,424.90 2,432.20 423.4M
2022-06-28 2,463.30 2,491.80 2,463.30 2,464.70 338.9M
2022-06-27 2,459.10 2,480.90 2,457.60 2,463.30 366.1M
2022-06-24 2,394.50 2,460.10 2,394.50 2,459.10 421.4M
2022-06-23 2,417.30 2,424.60 2,393.10 2,394.50 434.6M
2022-06-22 2,428.50 2,430.40 2,382.90 2,417.30 681.4M
2022-06-21 2,433.30 2,447.50 2,423.10 2,428.50 318.1M
2022-06-20 2,387.10 2,433.30 2,387.10 2,433.30 339.4M
2022-06-17 2,365.70 2,416.60 2,359.70 2,387.10 1,232.1M
2022-06-16 2,443.80 2,443.80 2,365.70 2,365.70 706.1M
2022-06-15 2,402.80 2,454.00 2,402.80 2,443.80 526.1M
2022-06-14 2,424.10 2,450.70 2,398.00 2,402.80 447.1M
2022-06-13 2,467.60 2,467.60 2,415.80 2,424.10 515.0M
2022-06-10 2,524.50 2,524.50 2,464.00 2,467.60 562.3M
2022-06-09 2,556.10 2,556.10 2,521.90 2,524.50 411.4M
2022-06-08 2,550.70 2,564.10 2,541.60 2,556.10 442.3M
2022-06-07 2,571.40 2,571.40 2,536.70 2,550.70 393.4M
2022-06-06 2,542.60 2,582.50 2,542.60 2,571.40 401.7M
2022-06-01 2,569.60 2,583.10 2,542.30 2,542.60 437.8M
2022-05-31 2,589.50 2,589.50 2,564.80 2,569.60 935.4M
2022-05-30 2,569.70 2,605.40 2,569.70 2,589.50 564.0M
2022-05-27 2,555.30 2,579.10 2,543.30 2,569.70 366.0M
2022-05-26 2,506.40 2,560.20 2,502.20 2,555.30 419.2M
2022-05-25 2,486.50 2,508.70 2,481.10 2,506.40 458.6M
2022-05-24 2,526.10 2,526.10 2,481.40 2,486.50 641.1M
2022-05-23 2,477.80 2,526.10 2,477.80 2,526.10 433.6M
2022-05-20 2,435.70 2,497.80 2,435.70 2,477.80 438.9M
2022-05-19 2,486.80 2,486.80 2,410.40 2,435.70 689.0M
2022-05-18 2,526.20 2,535.00 2,486.80 2,486.80 417.6M
2022-05-17 2,514.60 2,537.40 2,514.40 2,526.20 462.9M
2022-05-16 2,505.40 2,514.60 2,486.90 2,514.60 526.8M
2022-05-13 2,444.90 2,506.40 2,444.90 2,505.40 434.9M
2022-05-12 2,452.40 2,454.10 2,395.60 2,444.90 540.0M
2022-05-11 2,416.40 2,454.10 2,416.40 2,452.40 611.1M
2022-05-10 2,406.40 2,445.10 2,406.40 2,416.40 564.3M
2022-05-09 2,463.50 2,467.90 2,406.40 2,406.40 478.7M
2022-05-06 2,515.90 2,515.90 2,451.80 2,463.50 603.6M
2022-05-05 2,538.20 2,586.70 2,515.90 2,515.90 538.5M
2022-05-04 2,560.50 2,565.00 2,538.20 2,538.20 365.4M
2022-05-03 2,535.90 2,563.90 2,523.60 2,560.50 610.6M
2022-04-29 2,535.20 2,559.30 2,524.20 2,535.90 566.5M
2022-04-28 2,506.10 2,548.30 2,506.10 2,535.20 448.7M
2022-04-27 2,516.20 2,524.00 2,486.70 2,506.10 456.2M
2022-04-26 2,548.70 2,567.00 2,516.20 2,516.20 464.9M
2022-04-25 2,574.80 2,574.80 2,525.30 2,548.70 384.6M
2022-04-22 2,613.60 2,613.60 2,574.80 2,574.80 305.4M
2022-04-21 2,593.20 2,623.50 2,587.90 2,613.60 406.6M
2022-04-20 2,576.60 2,596.00 2,576.30 2,593.20 663.3M
2022-04-19 2,592.00 2,592.00 2,563.50 2,576.60 458.8M
2022-04-14 2,572.00 2,592.70 2,564.60 2,592.00 637.0M
2022-04-13 2,579.30 2,579.30 2,552.40 2,572.00 454.9M
2022-04-12 2,598.90 2,598.90 2,566.70 2,579.30 431.5M
2022-04-11 2,605.00 2,611.70 2,588.60 2,598.90 396.8M
2022-04-08 2,576.70 2,609.80 2,576.70 2,605.00 534.4M
2022-04-07 2,588.20 2,605.60 2,572.90 2,576.70 529.3M
2022-04-06 2,625.40 2,628.80 2,571.50 2,588.20 638.1M
2022-04-05 2,621.30 2,625.40 2,605.70 2,625.40 682.3M
2022-04-04 2,606.30 2,624.10 2,600.10 2,621.30 492.5M
2022-04-01 2,605.30 2,621.40 2,602.40 2,606.30 402.2M
2022-03-31 2,645.00 2,659.50 2,605.30 2,605.30 531.4M
2022-03-30 2,670.40 2,670.40 2,635.50 2,645.00 480.7M
2022-03-29 2,602.50 2,684.40 2,602.50 2,670.40 652.6M
2022-03-28 2,593.90 2,624.80 2,593.90 2,602.50 363.0M
2022-03-25 2,598.40 2,608.10 2,585.80 2,593.90 426.4M
2022-03-24 2,607.60 2,619.10 2,595.70 2,598.40 381.1M
2022-03-23 2,643.60 2,654.70 2,607.60 2,607.60 489.5M
2022-03-22 2,625.50 2,643.60 2,625.50 2,643.60 588.6M
2022-03-21 2,643.70 2,649.60 2,622.00 2,625.50 482.8M
2022-03-18 2,625.10 2,644.50 2,592.90 2,643.70 1,200.9M
2022-03-17 2,613.40 2,632.80 2,588.80 2,625.10 624.1M
2022-03-16 2,549.60 2,621.40 2,549.60 2,613.40 900.7M
2022-03-15 2,549.00 2,561.50 2,510.10 2,549.60 497.3M
2022-03-14 2,507.10 2,560.80 2,507.10 2,549.00 533.2M
2022-03-11 2,481.30 2,549.80 2,481.30 2,507.10 585.3M
2022-03-10 2,524.50 2,531.90 2,468.60 2,481.30 729.7M
2022-03-09 2,390.80 2,524.50 2,390.80 2,524.50 716.7M
2022-03-08 2,387.90 2,421.00 2,353.80 2,390.80 856.2M
2022-03-07 2,427.20 2,432.60 2,300.60 2,387.90 1,166.5M
2022-03-04 2,544.10 2,544.10 2,427.20 2,427.20 906.5M
2022-03-03 2,659.90 2,659.90 2,544.10 2,544.10 678.4M
2022-03-02 2,636.20 2,670.90 2,619.90 2,659.90 704.5M
2022-03-01 2,732.10 2,738.30 2,636.20 2,636.20 796.1M
2022-02-28 2,734.50 2,734.50 2,688.50 2,732.10 906.5M
2022-02-25 2,634.40 2,734.80 2,634.40 2,734.50 854.0M
2022-02-24 2,760.70 2,760.70 2,630.60 2,634.40 1,217.8M
2022-02-23 2,757.60 2,790.80 2,755.70 2,760.70 470.7M
2022-02-22 2,748.00 2,770.90 2,695.60 2,757.60 534.7M
2022-02-21 2,770.60 2,791.90 2,740.30 2,748.00 366.0M
2022-02-18 2,784.70 2,795.10 2,769.10 2,770.60 406.9M
2022-02-17 2,813.40 2,819.00 2,773.80 2,784.70 455.7M
2022-02-16 2,825.60 2,829.60 2,799.40 2,813.40 624.8M
2022-02-15 2,783.80 2,825.60 2,772.70 2,825.60 418.5M
2022-02-14 2,842.00 2,842.00 2,760.30 2,783.80 542.8M
2022-02-11 2,844.90 2,844.90 2,815.10 2,842.00 527.0M
2022-02-10 2,836.10 2,850.60 2,826.10 2,844.90 500.6M
2022-02-09 2,790.50 2,839.80 2,790.50 2,836.10 494.1M
2022-02-08 2,799.70 2,806.40 2,774.60 2,790.50 499.0M
2022-02-07 2,775.30 2,805.60 2,774.70 2,799.70 592.9M
2022-02-04 2,796.80 2,817.50 2,770.00 2,775.30 580.4M
2022-02-03 2,830.10 2,837.00 2,794.50 2,796.80 624.7M
2022-02-02 2,802.60 2,843.90 2,802.60 2,830.10 484.8M
2022-02-01 2,788.70 2,820.80 2,788.70 2,802.60 447.6M
2022-01-31 2,778.10 2,806.30 2,777.70 2,788.70 483.6M
2022-01-28 2,809.50 2,813.40 2,758.80 2,778.10 813.7M
2022-01-27 2,798.00 2,824.90 2,760.60 2,809.50 644.7M
2022-01-26 2,755.80 2,822.30 2,755.80 2,798.00 443.2M
2022-01-25 2,726.00 2,763.20 2,725.30 2,755.80 518.3M
2022-01-24 2,813.50 2,813.50 2,719.50 2,726.00 672.5M
2022-01-21 2,854.40 2,854.40 2,795.60 2,813.50 482.3M
2022-01-20 2,861.80 2,873.60 2,841.20 2,854.40 479.6M
2022-01-19 2,858.70 2,878.20 2,843.60 2,861.80 472.2M
2022-01-18 2,871.90 2,871.90 2,843.10 2,858.70 496.4M
2022-01-17 2,832.90 2,880.10 2,832.90 2,871.90 496.8M
2022-01-14 2,844.10 2,844.30 2,828.00 2,832.90 477.0M
2022-01-13 2,840.90 2,844.10 2,826.90 2,844.10 403.8M
2022-01-12 2,837.00 2,852.00 2,837.00 2,840.90 483.2M
2022-01-11 2,821.60 2,850.50 2,821.60 2,837.00 431.0M
2022-01-10 2,835.70 2,843.00 2,813.70 2,821.60 756.2M
2022-01-07 2,834.00 2,835.70 2,813.40 2,835.70 459.8M
2022-01-06 2,864.60 2,864.60 2,822.30 2,834.00 572.4M
2022-01-05 2,860.90 2,876.20 2,858.10 2,864.60 482.8M
2022-01-04 2,808.10 2,870.60 2,808.10 2,860.90 589.0M