FTSE Mid-Cap 250 (FTMC)

FTMC
🏛️ イギリス →
21,681.48
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 18,996.45 19,016.96 18,853.00 18,853.00 73.3M
2022-12-29 18,885.50 18,996.45 18,742.16 18,996.45 173.8M
2022-12-28 18,830.08 18,934.74 18,830.08 18,885.50 138.6M
2022-12-23 18,762.07 18,875.43 18,733.50 18,830.08 67.9M
2022-12-22 18,863.65 18,952.94 18,732.16 18,762.07 179.9M
2022-12-21 18,544.76 18,866.28 18,540.67 18,863.65 311.7M
2022-12-20 18,648.96 18,650.61 18,442.08 18,544.76 280.3M
2022-12-19 18,588.48 18,752.60 18,548.35 18,648.96 186.9M
2022-12-16 18,893.79 18,893.79 18,499.13 18,588.48 860.9M
2022-12-15 19,037.92 19,038.91 18,835.42 18,893.79 273.0M
2022-12-14 19,086.29 19,086.29 18,972.34 19,037.92 298.1M
2022-12-13 18,819.44 19,296.39 18,793.80 19,086.29 420.8M
2022-12-12 18,916.00 18,917.12 18,729.58 18,819.44 229.7M
2022-12-09 18,824.01 18,928.05 18,773.17 18,916.00 234.6M
2022-12-08 18,930.57 18,957.88 18,824.01 18,824.01 224.1M
2022-12-07 19,100.08 19,107.51 18,930.57 18,930.57 340.5M
2022-12-06 19,329.58 19,329.82 19,100.08 19,100.08 270.2M
2022-12-05 19,363.28 19,471.11 19,304.44 19,329.58 210.3M
2022-12-02 19,409.42 19,536.65 19,252.18 19,363.28 302.5M
2022-12-01 19,163.33 19,428.63 19,163.33 19,409.42 341.4M
2022-11-30 19,186.16 19,282.83 19,159.81 19,163.33 561.2M
2022-11-29 19,292.35 19,363.25 19,186.16 19,186.16 276.2M
2022-11-28 19,545.70 19,545.97 19,284.20 19,292.35 283.5M
2022-11-25 19,540.34 19,549.66 19,393.62 19,545.70 286.7M
2022-11-24 19,500.50 19,645.32 19,498.33 19,540.34 243.9M
2022-11-23 19,422.37 19,508.64 19,355.70 19,500.50 275.6M
2022-11-22 19,413.35 19,493.81 19,345.70 19,422.37 248.6M
2022-11-21 19,283.05 19,442.59 19,131.73 19,413.35 257.4M
2022-11-18 19,122.31 19,300.10 19,082.23 19,283.05 292.2M
2022-11-17 19,112.40 19,148.40 19,009.25 19,122.31 250.2M
2022-11-16 19,455.88 19,459.53 19,026.96 19,112.40 329.9M
2022-11-15 19,622.25 19,631.84 19,432.27 19,455.88 289.4M
2022-11-14 19,616.21 19,649.70 19,296.91 19,622.25 288.4M
2022-11-11 19,377.24 19,721.60 19,377.24 19,616.21 401.1M
2022-11-10 18,649.00 19,377.24 18,560.21 19,377.24 358.6M
2022-11-09 18,697.89 18,697.89 18,544.73 18,649.00 250.6M
2022-11-08 18,559.57 18,697.89 18,484.40 18,697.89 326.0M
2022-11-07 18,341.57 18,670.70 18,312.58 18,559.57 351.0M
2022-11-04 18,109.61 18,409.05 18,109.57 18,341.57 290.7M
2022-11-03 18,217.75 18,217.75 17,938.05 18,109.61 250.3M
2022-11-02 18,195.90 18,265.96 18,107.32 18,217.75 343.3M
2022-11-01 17,889.93 18,348.82 17,889.91 18,195.90 368.1M
2022-10-31 17,916.67 17,965.94 17,830.34 17,889.93 251.1M
2022-10-28 18,081.92 18,081.92 17,823.42 17,916.67 260.2M
2022-10-27 18,105.89 18,179.21 17,991.47 18,081.92 261.7M
2022-10-26 17,831.63 18,105.89 17,768.29 18,105.89 413.0M
2022-10-25 17,337.55 17,831.63 17,337.55 17,831.63 358.6M
2022-10-24 17,206.55 17,439.13 17,206.55 17,337.55 274.7M
2022-10-21 17,388.93 17,388.93 17,033.07 17,206.55 292.5M
2022-10-20 17,247.55 17,449.19 17,159.05 17,388.93 420.8M
2022-10-19 17,529.31 17,554.34 17,213.57 17,247.55 295.2M
2022-10-18 17,502.84 17,712.60 17,464.18 17,529.31 396.8M
2022-10-17 17,032.82 17,535.73 17,032.82 17,502.84 348.7M
2022-10-14 16,929.26 17,347.28 16,929.26 17,032.82 368.3M
2022-10-13 16,611.16 17,114.64 16,520.45 16,929.26 493.3M
2022-10-12 16,904.06 16,904.79 16,578.76 16,611.16 383.8M
2022-10-11 17,125.29 17,127.86 16,840.25 16,904.06 272.0M
2022-10-10 17,353.28 17,353.48 17,125.29 17,125.29 292.0M
2022-10-07 17,632.64 17,666.88 17,309.83 17,353.28 276.4M
2022-10-06 17,562.42 17,685.31 17,529.18 17,632.64 339.0M
2022-10-05 17,822.15 17,822.15 17,486.59 17,562.42 364.0M
2022-10-04 17,284.88 17,822.15 17,284.88 17,822.15 375.4M
2022-10-03 17,168.34 17,303.86 16,964.37 17,284.88 357.4M
2022-09-30 16,790.40 17,168.60 16,714.74 17,168.34 513.7M
2022-09-29 17,320.97 17,326.55 16,650.76 16,790.40 484.5M
2022-09-28 17,304.11 17,320.97 16,779.35 17,320.97 602.1M
2022-09-27 17,722.83 17,874.82 17,304.11 17,304.11 459.7M
2022-09-26 17,972.69 17,976.73 17,653.57 17,722.83 367.2M
2022-09-23 18,331.69 18,346.47 17,880.32 17,972.69 415.5M
2022-09-22 18,714.67 18,714.67 18,331.69 18,331.69 276.7M
2022-09-21 18,528.14 18,714.67 18,480.16 18,714.67 437.2M
2022-09-20 18,797.14 18,868.89 18,481.55 18,528.14 320.6M
2022-09-16 18,886.32 18,886.81 18,737.42 18,797.14 973.1M
2022-09-15 18,849.20 18,968.41 18,818.26 18,886.32 323.8M
2022-09-14 19,167.21 19,167.85 18,788.58 18,849.20 392.4M
2022-09-13 19,513.87 19,615.52 19,167.21 19,167.21 353.3M
2022-09-12 19,188.03 19,518.25 19,188.03 19,513.87 303.9M
2022-09-09 18,878.29 19,213.14 18,878.29 19,188.03 259.1M
2022-09-08 18,811.48 18,918.85 18,675.59 18,878.29 312.8M
2022-09-07 18,820.84 18,854.19 18,712.86 18,811.48 305.4M
2022-09-06 18,629.68 18,932.96 18,617.72 18,820.84 333.6M
2022-09-05 18,853.22 18,853.23 18,570.18 18,629.68 274.9M
2022-09-02 18,493.74 18,853.22 18,491.23 18,853.22 325.2M
2022-09-01 19,063.75 19,067.50 18,493.74 18,493.74 297.8M
2022-08-31 19,149.65 19,182.48 19,000.03 19,063.75 349.4M
2022-08-30 19,169.72 19,383.61 19,103.08 19,149.65 305.1M
2022-08-26 19,257.87 19,416.38 19,166.92 19,169.72 259.1M
2022-08-25 19,305.23 19,388.42 19,226.88 19,257.87 246.4M
2022-08-24 19,306.89 19,307.03 19,152.41 19,305.23 266.3M
2022-08-23 19,499.34 19,505.95 19,283.46 19,306.89 319.4M
2022-08-22 19,887.79 19,892.68 19,495.61 19,499.34 268.6M
2022-08-19 20,136.65 20,137.65 19,887.79 19,887.79 320.0M
2022-08-18 20,027.04 20,136.65 20,007.65 20,136.65 210.2M
2022-08-17 20,336.41 20,383.14 19,996.50 20,027.04 262.6M
2022-08-16 20,382.76 20,466.99 20,298.46 20,336.41 242.3M
2022-08-15 20,338.96 20,394.54 20,327.14 20,382.76 213.7M
2022-08-12 20,245.43 20,345.59 20,206.11 20,338.96 204.9M
2022-08-11 20,298.00 20,376.35 20,216.43 20,245.43 247.3M
2022-08-10 19,912.40 20,300.93 19,845.84 20,298.00 250.1M
2022-08-09 20,118.44 20,136.88 19,888.49 19,912.40 251.4M
2022-08-08 20,051.48 20,185.39 20,031.46 20,118.44 210.7M
2022-08-05 20,155.76 20,183.69 20,019.89 20,051.48 240.5M
2022-08-04 20,018.84 20,201.12 19,992.48 20,155.76 365.1M
2022-08-03 19,874.07 20,018.84 19,814.67 20,018.84 393.4M
2022-08-02 20,079.23 20,079.23 19,847.91 19,874.07 273.3M
2022-08-01 20,159.13 20,225.87 20,009.23 20,079.23 234.7M
2022-07-29 19,855.19 20,214.55 19,843.66 20,164.90 296.8M
2022-07-28 19,639.09 19,855.19 19,626.04 19,855.19 375.9M
2022-07-27 19,568.79 19,698.75 19,549.54 19,639.09 287.6M
2022-07-26 19,802.99 19,808.13 19,548.80 19,568.79 257.7M
2022-07-25 19,824.77 19,878.36 19,673.88 19,802.99 267.1M
2022-07-22 19,709.24 19,938.87 19,661.74 19,824.77 358.0M
2022-07-21 19,399.84 19,709.24 19,379.72 19,709.24 295.4M
2022-07-20 19,282.59 19,444.47 19,259.54 19,399.84 257.4M
2022-07-19 19,015.15 19,282.79 18,907.66 19,282.59 271.7M
2022-07-18 18,833.80 19,022.15 18,833.37 19,015.15 227.1M
2022-07-15 18,480.66 18,833.80 18,473.22 18,833.80 256.9M
2022-07-14 18,711.36 18,742.80 18,408.51 18,480.66 268.1M
2022-07-13 18,854.96 18,905.17 18,613.05 18,711.36 264.4M
2022-07-12 18,836.98 18,879.38 18,620.83 18,854.96 327.1M
2022-07-11 18,912.95 18,914.81 18,702.68 18,836.98 277.6M
2022-07-08 18,875.53 18,951.79 18,770.48 18,912.95 323.6M
2022-07-07 18,594.48 18,892.48 18,594.48 18,875.53 280.7M
2022-07-06 18,315.31 18,675.27 18,315.31 18,594.48 344.1M
2022-07-05 18,592.95 18,704.90 18,288.52 18,315.31 290.1M
2022-07-04 18,636.98 18,750.18 18,587.40 18,592.95 227.7M
2022-07-01 18,666.78 18,767.48 18,523.87 18,636.98 268.1M
2022-06-30 19,038.79 19,038.79 18,449.84 18,666.78 368.1M
2022-06-29 19,351.27 19,351.27 19,000.72 19,038.79 259.0M
2022-06-28 19,318.95 19,450.49 19,299.94 19,351.27 299.4M
2022-06-27 19,123.71 19,397.42 19,119.95 19,318.95 280.5M
2022-06-24 18,692.98 19,127.25 18,692.98 19,123.71 276.2M
2022-06-23 18,891.22 18,891.25 18,653.54 18,692.98 262.6M
2022-06-22 18,949.05 18,955.55 18,629.70 18,891.22 387.7M
2022-06-21 19,010.82 19,144.60 18,948.54 18,949.05 266.1M
2022-06-20 18,925.91 19,019.78 18,909.26 19,010.82 263.6M
2022-06-17 18,727.48 19,084.45 18,704.23 18,925.91 775.5M
2022-06-16 19,315.98 19,316.41 18,727.48 18,727.48 562.9M
2022-06-15 19,045.03 19,368.33 19,044.50 19,315.98 430.6M
2022-06-14 19,160.21 19,331.13 18,980.87 19,045.03 396.6M
2022-06-13 19,673.32 19,673.32 19,111.98 19,160.21 306.4M
2022-06-10 20,073.40 20,073.76 19,670.72 19,673.32 314.1M
2022-06-09 20,310.99 20,310.99 20,073.40 20,073.40 315.5M
2022-06-08 20,399.43 20,462.21 20,287.48 20,310.99 294.8M
2022-06-07 20,506.80 20,506.80 20,277.64 20,399.43 375.6M
2022-06-06 20,272.90 20,565.84 20,272.90 20,506.80 276.2M
2022-06-01 20,417.95 20,539.84 20,262.12 20,272.90 308.6M
2022-05-31 20,546.89 20,549.79 20,390.87 20,417.95 449.7M
2022-05-30 20,372.52 20,646.29 20,372.52 20,546.89 249.8M
2022-05-27 20,248.74 20,393.00 20,218.27 20,372.52 292.3M
2022-05-26 19,934.04 20,274.75 19,918.71 20,248.74 333.7M
2022-05-25 19,849.82 20,019.53 19,806.55 19,934.04 298.2M
2022-05-24 20,146.18 20,146.18 19,811.71 19,849.82 473.2M
2022-05-23 19,835.95 20,146.18 19,835.95 20,146.18 302.5M
2022-05-20 19,689.02 20,047.86 19,686.84 19,835.95 300.9M
2022-05-19 19,949.44 19,949.44 19,394.56 19,689.02 357.1M
2022-05-18 20,065.59 20,241.21 19,949.44 19,949.44 350.2M
2022-05-17 19,924.11 20,162.06 19,922.80 20,065.59 439.1M
2022-05-16 19,921.89 19,989.42 19,781.40 19,924.11 241.8M
2022-05-13 19,480.88 19,921.89 19,480.88 19,921.89 251.0M
2022-05-12 19,647.15 19,647.15 19,235.59 19,480.88 311.6M
2022-05-11 19,384.96 19,711.89 19,384.96 19,647.15 428.8M
2022-05-10 19,306.72 19,583.50 19,306.72 19,384.96 309.0M
2022-05-09 19,819.67 19,826.54 19,306.72 19,306.72 309.2M
2022-05-06 20,089.96 20,100.13 19,684.95 19,819.67 396.2M
2022-05-05 20,219.48 20,563.38 20,089.96 20,089.96 383.8M
2022-05-04 20,520.76 20,582.70 20,211.77 20,219.48 307.5M
2022-05-03 20,708.71 20,726.12 20,520.76 20,520.76 362.1M
2022-04-29 20,619.62 20,877.19 20,619.62 20,708.71 297.7M
2022-04-28 20,437.77 20,712.19 20,435.73 20,619.62 261.9M
2022-04-27 20,492.12 20,565.06 20,325.88 20,437.77 280.0M
2022-04-26 20,599.22 20,771.05 20,492.12 20,492.12 309.3M
2022-04-25 20,881.80 20,881.80 20,449.69 20,599.22 316.6M
2022-04-22 21,159.68 21,159.68 20,881.80 20,881.80 281.1M
2022-04-21 21,084.00 21,313.49 21,074.60 21,159.68 283.8M
2022-04-20 20,962.17 21,084.00 20,896.59 21,084.00 313.6M
2022-04-19 21,121.61 21,125.36 20,864.62 20,962.17 244.9M
2022-04-14 20,984.45 21,121.61 20,934.99 21,121.61 296.9M
2022-04-13 21,009.61 21,022.50 20,875.61 20,984.45 271.8M
2022-04-12 21,115.08 21,116.06 20,910.37 21,009.61 313.4M
2022-04-11 21,174.32 21,201.89 21,056.80 21,115.08 286.3M
2022-04-08 21,037.80 21,206.17 21,033.30 21,174.32 289.9M
2022-04-07 21,100.73 21,232.75 21,003.19 21,037.80 288.5M
2022-04-06 21,356.98 21,413.03 20,993.87 21,100.73 332.1M
2022-04-05 21,329.89 21,411.33 21,168.84 21,356.98 332.4M
2022-04-04 21,218.01 21,349.61 21,192.23 21,329.89 245.3M
2022-04-01 21,160.07 21,315.34 21,160.07 21,218.01 285.5M
2022-03-31 21,272.47 21,438.84 21,160.07 21,160.07 363.6M
2022-03-30 21,491.97 21,492.04 21,185.10 21,272.47 315.6M
2022-03-29 21,070.03 21,491.97 21,070.03 21,491.97 430.6M
2022-03-28 20,956.21 21,143.35 20,951.62 21,070.03 343.5M
2022-03-25 20,893.19 21,053.44 20,865.04 20,956.21 292.3M
2022-03-24 21,001.62 21,005.70 20,826.21 20,893.19 335.8M
2022-03-23 21,112.60 21,151.06 20,954.47 21,001.62 311.7M
2022-03-22 21,006.56 21,160.49 21,006.00 21,112.60 357.1M
2022-03-21 21,156.62 21,161.72 20,913.69 21,006.56 271.8M
2022-03-18 20,975.69 21,156.62 20,796.57 21,156.62 1,083.0M
2022-03-17 20,905.54 21,089.21 20,850.04 20,975.69 497.1M
2022-03-16 20,257.66 20,952.91 20,257.66 20,905.54 669.3M
2022-03-15 20,471.25 20,471.25 20,117.47 20,257.66 382.2M
2022-03-14 20,206.61 20,544.87 20,206.61 20,471.25 356.2M
2022-03-11 19,955.55 20,498.10 19,953.21 20,206.61 431.8M
2022-03-10 20,069.20 20,195.47 19,888.00 19,955.55 493.4M
2022-03-09 19,217.62 20,069.20 19,217.62 20,069.20 574.1M
2022-03-08 19,169.78 19,429.57 19,007.87 19,217.62 606.7M
2022-03-07 19,387.68 19,451.91 18,508.27 19,169.78 582.3M
2022-03-04 20,079.70 20,087.81 19,377.52 19,387.68 876.5M
2022-03-03 20,775.82 20,892.79 20,079.70 20,079.70 596.9M
2022-03-02 20,500.64 20,808.40 20,414.35 20,775.82 474.7M
2022-03-01 21,081.05 21,134.21 20,500.64 20,500.64 385.7M
2022-02-28 20,906.75 21,081.05 20,689.00 21,081.05 503.0M
2022-02-25 20,251.88 20,906.75 20,251.88 20,906.75 503.2M
2022-02-24 20,841.52 20,841.52 20,091.81 20,251.88 468.8M
2022-02-23 20,993.33 21,227.73 20,838.87 20,841.52 300.2M
2022-02-22 21,097.19 21,136.74 20,709.13 20,993.33 340.3M
2022-02-21 21,362.60 21,484.58 21,018.09 21,097.19 338.8M
2022-02-18 21,557.59 21,606.53 21,352.09 21,362.60 294.3M
2022-02-17 21,828.94 21,879.58 21,540.88 21,557.59 270.5M
2022-02-16 21,852.51 21,936.58 21,750.56 21,828.94 349.3M
2022-02-15 21,617.89 21,882.63 21,539.10 21,852.51 292.3M
2022-02-14 22,048.71 22,048.71 21,509.01 21,617.89 364.7M
2022-02-11 22,207.75 22,207.75 21,941.08 22,048.71 248.2M
2022-02-10 22,184.01 22,305.25 22,050.23 22,207.75 307.1M
2022-02-09 21,787.46 22,241.87 21,784.86 22,184.01 307.5M
2022-02-08 21,797.29 21,886.13 21,698.04 21,787.46 256.7M
2022-02-07 21,712.04 21,875.11 21,710.32 21,797.29 236.0M
2022-02-04 21,967.78 22,100.03 21,712.04 21,712.04 225.9M
2022-02-03 22,249.40 22,275.78 21,967.78 21,967.78 256.0M
2022-02-02 22,167.94 22,416.77 22,167.94 22,249.40 265.7M
2022-02-01 21,926.62 22,269.31 21,926.62 22,167.94 318.2M
2022-01-31 21,643.30 21,949.19 21,643.30 21,926.62 313.1M
2022-01-28 21,854.57 21,861.01 21,568.59 21,643.30 416.1M
2022-01-27 21,873.08 21,918.98 21,574.47 21,854.57 292.4M
2022-01-26 21,645.71 22,039.87 21,645.71 21,873.08 277.0M
2022-01-25 21,452.50 21,805.73 21,449.26 21,645.71 324.5M
2022-01-24 22,263.24 22,263.24 21,349.66 21,452.50 460.0M
2022-01-21 22,714.98 22,714.98 22,137.52 22,263.24 321.1M
2022-01-20 22,655.02 22,745.21 22,645.08 22,714.98 303.2M
2022-01-19 22,652.71 22,750.32 22,499.53 22,655.02 355.7M
2022-01-18 22,871.64 22,873.49 22,562.73 22,652.71 369.5M
2022-01-17 22,743.35 22,933.08 22,721.98 22,871.64 266.3M
2022-01-14 22,958.48 22,960.06 22,732.93 22,743.35 258.8M
2022-01-13 23,047.16 23,066.50 22,948.13 22,958.48 309.3M
2022-01-12 23,028.18 23,183.21 23,027.10 23,047.16 250.2M
2022-01-11 23,001.81 23,220.76 22,995.93 23,028.18 297.9M
2022-01-10 23,353.25 23,419.85 22,955.43 23,001.81 286.4M
2022-01-07 23,416.92 23,429.24 23,244.52 23,353.25 214.6M
2022-01-06 23,771.18 23,771.18 23,319.87 23,416.92 281.1M
2022-01-05 23,896.65 23,943.71 23,754.15 23,771.18 276.1M
2022-01-04 23,480.81 24,006.60 23,480.81 23,896.65 354.8M