FTSE AIM 100 (FTAIM1)

FTAIM1
🏛️ イギリス →
3,708.19
最終更新: 2025-09-29
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 4,007.24 4,007.24 3,966.72 3,966.72 0.0M
2022-12-29 3,988.30 4,007.28 3,970.07 4,007.28 0.0M
2022-12-28 3,990.13 3,990.13 3,968.78 3,982.74 0.0M
2022-12-23 3,953.11 3,980.50 3,953.11 3,980.50 0.0M
2022-12-22 3,981.10 3,985.57 3,944.73 3,949.72 0.0M
2022-12-21 3,923.03 3,982.02 3,921.20 3,982.02 0.0M
2022-12-20 3,931.38 3,931.38 3,908.31 3,920.42 0.0M
2022-12-19 3,935.27 3,948.34 3,930.77 3,931.02 0.0M
2022-12-16 3,974.88 3,974.88 3,918.80 3,934.35 0.0M
2022-12-15 4,011.20 4,011.20 3,969.26 3,969.26 0.0M
2022-12-14 4,029.60 4,029.60 3,999.10 4,011.74 0.0M
2022-12-13 3,977.75 4,044.86 3,958.42 4,025.84 0.0M
2022-12-12 3,998.11 4,005.29 3,969.19 3,971.48 0.0M
2022-12-09 4,001.02 4,012.35 3,986.95 3,995.51 0.0M
2022-12-08 3,993.90 4,009.65 3,980.91 3,996.67 0.0M
2022-12-07 4,036.63 4,036.63 3,988.81 3,998.56 0.0M
2022-12-06 4,111.55 4,111.55 4,028.68 4,036.22 0.0M
2022-12-05 4,134.15 4,134.15 4,099.85 4,106.44 0.0M
2022-12-02 4,120.64 4,144.68 4,106.34 4,129.36 0.0M
2022-12-01 4,097.32 4,132.64 4,097.32 4,113.36 0.0M
2022-11-30 4,081.15 4,098.27 4,075.89 4,097.28 0.0M
2022-11-29 4,116.88 4,116.88 4,073.62 4,073.62 0.0M
2022-11-28 4,093.03 4,121.96 4,076.89 4,119.44 0.0M
2022-11-25 4,084.72 4,098.04 4,077.26 4,093.24 0.0M
2022-11-24 4,065.92 4,101.08 4,063.13 4,080.94 0.0M
2022-11-23 4,044.82 4,058.96 4,025.87 4,057.15 0.0M
2022-11-22 4,040.03 4,054.22 4,025.12 4,044.60 0.0M
2022-11-21 4,042.97 4,054.77 4,028.67 4,038.15 0.0M
2022-11-18 4,026.60 4,044.10 4,006.84 4,043.59 0.0M
2022-11-17 4,050.16 4,050.16 4,015.23 4,019.24 0.0M
2022-11-16 4,118.92 4,123.97 4,043.18 4,050.61 0.0M
2022-11-15 4,139.28 4,139.28 4,110.01 4,114.76 0.0M
2022-11-14 4,165.45 4,171.57 4,121.13 4,136.74 0.0M
2022-11-11 4,093.51 4,166.66 4,093.51 4,162.06 0.0M
2022-11-10 3,977.53 4,084.79 3,952.69 4,083.49 0.0M
2022-11-09 4,015.05 4,015.05 3,965.25 3,981.61 0.0M
2022-11-08 3,977.22 4,014.04 3,967.29 4,014.04 0.0M
2022-11-07 3,918.31 3,982.45 3,917.82 3,980.80 0.0M
2022-11-04 3,891.21 3,924.16 3,891.21 3,918.83 0.0M
2022-11-03 3,895.53 3,895.53 3,867.93 3,891.17 0.0M
2022-11-02 3,910.17 3,933.04 3,903.89 3,906.48 0.0M
2022-11-01 3,876.72 3,947.53 3,876.72 3,920.42 0.0M
2022-10-31 3,865.49 3,880.85 3,852.27 3,868.09 0.0M
2022-10-28 3,887.78 3,887.78 3,854.23 3,867.76 0.0M
2022-10-27 3,891.12 3,895.22 3,867.18 3,895.22 0.0M
2022-10-26 3,821.83 3,893.46 3,813.10 3,893.46 0.0M
2022-10-25 3,746.63 3,826.28 3,746.63 3,826.28 0.0M
2022-10-24 3,723.26 3,755.63 3,723.26 3,745.10 0.0M
2022-10-21 3,735.30 3,740.57 3,698.88 3,728.42 0.0M
2022-10-20 3,725.71 3,736.60 3,697.62 3,732.86 0.0M
2022-10-19 3,774.06 3,786.01 3,723.36 3,733.10 0.0M
2022-10-18 3,738.08 3,789.16 3,738.08 3,784.28 0.0M
2022-10-17 3,681.54 3,741.09 3,677.80 3,739.82 0.0M
2022-10-14 3,664.37 3,728.42 3,664.37 3,686.18 0.0M
2022-10-13 3,652.98 3,692.23 3,611.63 3,663.79 0.0M
2022-10-12 3,709.20 3,721.40 3,657.43 3,657.43 0.0M
2022-10-11 3,778.97 3,778.97 3,714.07 3,714.07 0.0M
2022-10-10 3,836.68 3,839.99 3,782.05 3,782.46 0.0M
2022-10-07 3,882.53 3,899.23 3,843.94 3,846.07 0.0M
2022-10-06 3,898.25 3,905.52 3,877.55 3,894.53 0.0M
2022-10-05 3,917.51 3,928.89 3,874.74 3,894.26 0.0M
2022-10-04 3,873.35 3,933.32 3,873.35 3,928.73 0.0M
2022-10-03 3,852.77 3,875.17 3,820.15 3,869.46 0.0M
2022-09-30 3,810.36 3,860.77 3,804.70 3,856.73 0.0M
2022-09-29 3,896.05 3,896.05 3,796.67 3,800.60 0.0M
2022-09-28 3,910.91 3,910.91 3,794.20 3,890.45 0.0M
2022-09-27 3,951.30 3,968.62 3,906.82 3,906.82 0.0M
2022-09-26 3,965.60 3,965.60 3,926.94 3,938.27 0.0M
2022-09-23 4,033.76 4,033.76 3,954.40 3,961.69 0.0M
2022-09-22 4,067.71 4,067.71 4,027.55 4,030.39 0.0M
2022-09-21 4,057.71 4,074.51 4,042.66 4,069.53 0.0M
2022-09-20 4,102.60 4,118.17 4,047.93 4,066.58 0.0M
2022-09-16 4,141.19 4,141.19 4,097.16 4,114.01 0.0M
2022-09-15 4,150.14 4,160.98 4,127.34 4,137.45 0.0M
2022-09-14 4,218.43 4,218.43 4,135.41 4,147.44 0.0M
2022-09-13 4,253.23 4,273.05 4,209.06 4,214.44 0.0M
2022-09-12 4,220.11 4,252.29 4,219.31 4,252.20 0.0M
2022-09-09 4,173.31 4,218.34 4,160.36 4,218.34 0.0M
2022-09-08 4,134.89 4,154.58 4,108.32 4,154.56 0.0M
2022-09-07 4,126.94 4,146.14 4,111.25 4,137.19 0.0M
2022-09-06 4,095.09 4,130.11 4,095.09 4,127.72 0.0M
2022-09-05 4,126.39 4,138.20 4,087.31 4,101.30 0.0M
2022-09-02 4,105.11 4,134.63 4,088.10 4,129.69 0.0M
2022-09-01 4,220.19 4,220.19 4,097.81 4,098.43 0.0M
2022-08-31 4,237.24 4,255.70 4,207.84 4,221.08 0.0M
2022-08-30 4,284.61 4,313.53 4,237.95 4,242.49 0.0M
2022-08-26 4,322.97 4,345.00 4,298.34 4,298.34 0.0M
2022-08-25 4,308.72 4,345.13 4,308.72 4,328.03 0.0M
2022-08-24 4,312.24 4,319.60 4,285.69 4,311.17 0.0M
2022-08-23 4,342.12 4,343.06 4,310.34 4,310.34 0.0M
2022-08-22 4,417.96 4,424.34 4,347.38 4,347.38 0.0M
2022-08-19 4,449.84 4,449.84 4,421.31 4,421.31 0.0M
2022-08-18 4,455.72 4,471.74 4,431.77 4,451.14 0.0M
2022-08-17 4,490.45 4,494.09 4,446.60 4,461.33 0.0M
2022-08-16 4,517.03 4,519.00 4,473.66 4,490.82 0.0M
2022-08-15 4,513.31 4,535.75 4,484.63 4,512.00 0.0M
2022-08-12 4,485.15 4,512.85 4,478.14 4,512.85 0.0M
2022-08-11 4,447.13 4,498.82 4,447.13 4,490.60 0.0M
2022-08-10 4,406.49 4,449.02 4,378.67 4,443.35 0.0M
2022-08-09 4,445.77 4,457.69 4,395.70 4,406.22 0.0M
2022-08-08 4,463.43 4,482.14 4,449.85 4,451.84 0.0M
2022-08-05 4,470.71 4,499.11 4,446.84 4,460.84 0.0M
2022-08-04 4,474.90 4,489.27 4,463.79 4,477.44 0.0M
2022-08-03 4,392.58 4,463.77 4,391.42 4,460.86 0.0M
2022-08-02 4,438.00 4,448.59 4,364.22 4,390.85 0.0M
2022-08-01 4,464.65 4,474.56 4,437.12 4,448.84 0.0M
2022-07-29 4,426.77 4,482.57 4,424.23 4,474.81 0.0M
2022-07-28 4,357.76 4,427.58 4,357.76 4,427.58 0.0M
2022-07-27 4,333.60 4,363.61 4,323.28 4,361.42 0.0M
2022-07-26 4,356.36 4,361.94 4,328.00 4,331.89 0.0M
2022-07-25 4,360.13 4,368.18 4,344.40 4,354.58 0.0M
2022-07-22 4,368.34 4,394.88 4,349.22 4,376.36 0.0M
2022-07-21 4,334.57 4,365.69 4,320.73 4,365.69 0.0M
2022-07-20 4,282.99 4,333.66 4,282.99 4,333.66 0.0M
2022-07-19 4,263.07 4,283.99 4,233.14 4,283.99 0.0M
2022-07-18 4,196.28 4,267.68 4,196.28 4,267.68 0.0M
2022-07-15 4,154.18 4,197.08 4,126.61 4,197.08 0.0M
2022-07-14 4,215.24 4,221.06 4,162.02 4,166.97 0.0M
2022-07-13 4,240.29 4,240.29 4,186.45 4,219.25 0.0M
2022-07-12 4,243.24 4,257.33 4,212.35 4,237.22 0.0M
2022-07-11 4,249.92 4,263.97 4,235.45 4,251.58 0.0M
2022-07-08 4,222.06 4,266.87 4,221.75 4,262.08 0.0M
2022-07-07 4,177.17 4,223.94 4,171.31 4,223.94 0.0M
2022-07-06 4,120.89 4,183.13 4,120.89 4,183.13 0.0M
2022-07-05 4,159.85 4,183.91 4,106.01 4,123.80 0.0M
2022-07-04 4,171.55 4,190.26 4,160.14 4,160.14 0.0M
2022-07-01 4,155.40 4,177.21 4,138.61 4,156.53 0.0M
2022-06-30 4,253.70 4,253.70 4,135.92 4,161.75 0.0M
2022-06-29 4,331.79 4,331.79 4,255.77 4,255.77 0.0M
2022-06-28 4,326.28 4,369.58 4,326.28 4,345.82 0.0M
2022-06-27 4,281.20 4,342.70 4,281.20 4,319.32 0.0M
2022-06-24 4,207.67 4,277.60 4,207.67 4,271.82 0.0M
2022-06-23 4,248.34 4,248.34 4,186.33 4,204.17 0.0M
2022-06-22 4,261.19 4,261.19 4,203.36 4,248.66 0.0M
2022-06-21 4,264.59 4,280.79 4,252.21 4,264.91 0.0M
2022-06-20 4,277.08 4,277.08 4,250.00 4,260.46 0.0M
2022-06-17 4,219.56 4,287.27 4,214.77 4,277.40 0.0M
2022-06-16 4,341.42 4,347.89 4,207.29 4,207.29 0.0M
2022-06-15 4,329.06 4,352.38 4,322.76 4,343.39 0.0M
2022-06-14 4,363.36 4,394.03 4,315.70 4,318.65 0.0M
2022-06-13 4,509.72 4,509.72 4,341.24 4,360.39 0.0M
2022-06-10 4,598.88 4,598.88 4,505.29 4,505.29 0.0M
2022-06-09 4,674.44 4,674.44 4,590.73 4,593.07 0.0M
2022-06-08 4,646.16 4,669.48 4,646.16 4,668.51 0.0M
2022-06-07 4,682.30 4,682.30 4,635.33 4,641.12 0.0M
2022-06-06 4,646.75 4,701.86 4,646.75 4,686.02 0.0M
2022-06-01 4,666.44 4,672.09 4,635.17 4,640.92 0.0M
2022-05-31 4,653.35 4,667.72 4,624.29 4,666.76 0.0M
2022-05-30 4,629.31 4,676.94 4,629.31 4,653.87 0.0M
2022-05-27 4,551.92 4,622.80 4,551.92 4,622.80 0.0M
2022-05-26 4,522.46 4,566.54 4,522.46 4,558.71 0.0M
2022-05-25 4,555.54 4,574.55 4,521.05 4,529.25 0.0M
2022-05-24 4,613.42 4,613.42 4,553.03 4,553.03 0.0M
2022-05-23 4,563.51 4,623.84 4,563.33 4,609.42 0.0M
2022-05-20 4,512.52 4,594.01 4,512.52 4,553.97 0.0M
2022-05-19 4,527.66 4,527.66 4,441.02 4,507.33 0.0M
2022-05-18 4,593.51 4,607.42 4,525.54 4,525.83 0.0M
2022-05-17 4,549.72 4,601.95 4,548.90 4,589.96 0.0M
2022-05-16 4,565.71 4,565.71 4,518.68 4,555.51 0.0M
2022-05-13 4,459.64 4,560.66 4,459.64 4,560.66 0.0M
2022-05-12 4,522.54 4,522.54 4,399.03 4,458.44 0.0M
2022-05-11 4,466.56 4,533.03 4,466.56 4,520.52 0.0M
2022-05-10 4,460.77 4,495.97 4,457.77 4,463.23 0.0M
2022-05-09 4,628.58 4,628.58 4,456.47 4,456.47 0.0M
2022-05-06 4,701.25 4,701.25 4,580.86 4,620.24 0.0M
2022-05-05 4,724.57 4,795.66 4,702.01 4,705.35 0.0M
2022-05-04 4,827.33 4,827.33 4,730.06 4,730.06 0.0M
2022-05-03 4,863.55 4,865.18 4,824.41 4,826.61 0.0M
2022-04-29 4,837.80 4,894.57 4,837.80 4,878.17 0.0M
2022-04-28 4,853.63 4,875.45 4,828.44 4,837.58 0.0M
2022-04-27 4,883.13 4,888.95 4,841.83 4,843.13 0.0M
2022-04-26 4,949.89 4,949.89 4,885.05 4,889.50 0.0M
2022-04-25 5,007.32 5,007.32 4,914.96 4,939.91 0.0M
2022-04-22 5,065.49 5,065.49 5,018.04 5,018.04 0.0M
2022-04-21 5,067.79 5,100.13 5,046.38 5,075.65 0.0M
2022-04-20 5,058.25 5,074.95 5,045.68 5,060.69 0.0M
2022-04-19 5,092.59 5,092.59 5,031.78 5,060.89 0.0M
2022-04-14 5,076.09 5,089.10 5,065.35 5,089.10 0.0M
2022-04-13 5,082.78 5,082.78 5,045.62 5,078.65 0.0M
2022-04-12 5,082.06 5,095.08 5,063.07 5,081.20 0.0M
2022-04-11 5,111.41 5,118.85 5,071.61 5,082.37 0.0M
2022-04-08 5,085.90 5,114.60 5,085.90 5,106.36 0.0M
2022-04-07 5,075.87 5,107.57 5,063.87 5,084.78 0.0M
2022-04-06 5,137.03 5,147.92 5,059.39 5,071.24 0.0M
2022-04-05 5,138.25 5,168.96 5,120.73 5,136.47 0.0M
2022-04-04 5,066.66 5,125.33 5,066.66 5,121.60 0.0M
2022-04-01 5,047.76 5,076.25 5,047.76 5,068.11 0.0M
2022-03-31 5,069.95 5,082.91 5,046.13 5,053.92 0.0M
2022-03-30 5,081.39 5,092.42 5,050.14 5,079.44 0.0M
2022-03-29 5,009.18 5,082.68 5,009.18 5,082.68 0.0M
2022-03-28 4,994.10 5,014.70 4,988.30 4,999.32 0.0M
2022-03-25 5,005.82 5,036.02 4,981.39 4,989.97 0.0M
2022-03-24 5,019.31 5,019.80 4,994.33 5,007.90 0.0M
2022-03-23 5,015.20 5,025.95 4,954.54 5,010.25 0.0M
2022-03-22 5,026.89 5,042.09 4,985.76 5,011.90 0.0M
2022-03-21 5,040.75 5,040.75 4,995.62 5,026.31 0.0M
2022-03-18 4,975.23 5,029.39 4,949.99 5,029.39 0.0M
2022-03-17 4,927.50 4,977.30 4,921.20 4,976.63 0.0M
2022-03-16 4,767.85 4,928.53 4,767.85 4,923.61 0.0M
2022-03-15 4,807.80 4,807.80 4,728.28 4,750.30 0.0M
2022-03-14 4,784.00 4,825.13 4,784.00 4,809.06 0.0M
2022-03-11 4,721.74 4,813.75 4,721.74 4,779.32 0.0M
2022-03-10 4,748.03 4,780.51 4,711.27 4,718.37 0.0M
2022-03-09 4,606.72 4,749.33 4,606.72 4,749.33 0.0M
2022-03-08 4,587.56 4,625.92 4,552.12 4,607.61 0.0M
2022-03-07 4,631.45 4,631.45 4,492.65 4,586.76 0.0M
2022-03-04 4,808.92 4,809.79 4,639.74 4,639.74 0.0M
2022-03-03 4,956.38 4,960.75 4,814.72 4,814.72 0.0M
2022-03-02 4,963.99 4,988.21 4,939.49 4,957.30 0.0M
2022-03-01 5,052.30 5,053.70 4,951.61 4,951.61 0.0M
2022-02-28 4,945.29 5,034.87 4,905.19 5,034.87 0.0M
2022-02-25 4,839.09 4,951.59 4,839.09 4,951.59 0.0M
2022-02-24 4,907.81 4,907.81 4,752.69 4,831.66 0.0M
2022-02-23 4,925.86 4,983.29 4,924.77 4,928.65 0.0M
2022-02-22 4,961.17 4,961.17 4,885.87 4,933.33 0.0M
2022-02-21 5,061.66 5,068.85 4,962.86 4,965.23 0.0M
2022-02-18 5,150.71 5,150.71 5,059.02 5,059.02 0.0M
2022-02-17 5,202.83 5,202.83 5,139.72 5,139.72 0.0M
2022-02-16 5,194.18 5,219.44 5,177.59 5,188.94 0.0M
2022-02-15 5,105.32 5,195.32 5,097.88 5,194.45 0.0M
2022-02-14 5,207.63 5,207.63 5,087.37 5,108.56 0.0M
2022-02-11 5,253.05 5,253.05 5,197.58 5,205.13 0.0M
2022-02-10 5,268.20 5,272.57 5,208.72 5,252.93 0.0M
2022-02-09 5,189.52 5,277.40 5,189.52 5,277.40 0.0M
2022-02-08 5,208.59 5,223.53 5,175.81 5,194.44 0.0M
2022-02-07 5,215.89 5,233.31 5,198.86 5,211.21 0.0M
2022-02-04 5,250.13 5,260.60 5,193.98 5,213.62 0.0M
2022-02-03 5,353.84 5,353.84 5,240.19 5,241.58 0.0M
2022-02-02 5,326.13 5,371.48 5,326.13 5,349.43 0.0M
2022-02-01 5,292.88 5,344.45 5,292.88 5,322.15 0.0M
2022-01-31 5,210.03 5,286.60 5,210.03 5,279.45 0.0M
2022-01-28 5,223.29 5,241.24 5,170.54 5,208.21 0.0M
2022-01-27 5,268.94 5,268.94 5,212.67 5,232.18 0.0M
2022-01-26 5,256.56 5,327.15 5,256.56 5,303.11 0.0M
2022-01-25 5,193.00 5,288.67 5,193.00 5,231.45 0.0M
2022-01-24 5,465.30 5,465.30 5,184.13 5,190.36 0.0M
2022-01-21 5,615.40 5,615.40 5,439.36 5,462.23 0.0M
2022-01-20 5,579.76 5,598.41 5,546.49 5,598.41 0.0M
2022-01-19 5,567.80 5,589.93 5,542.72 5,555.09 0.0M
2022-01-18 5,664.80 5,664.80 5,573.76 5,576.01 0.0M
2022-01-17 5,613.87 5,657.87 5,610.66 5,651.95 0.0M
2022-01-14 5,691.61 5,691.61 5,607.56 5,610.58 0.0M
2022-01-13 5,704.18 5,725.87 5,681.92 5,687.56 0.0M
2022-01-12 5,718.60 5,739.92 5,700.62 5,711.18 0.0M
2022-01-11 5,694.78 5,737.92 5,689.24 5,713.10 0.0M
2022-01-10 5,794.29 5,807.02 5,683.52 5,690.92 0.0M
2022-01-07 5,832.31 5,843.21 5,790.30 5,800.67 0.0M
2022-01-06 5,951.38 5,951.38 5,822.05 5,832.01 0.0M
2022-01-05 5,955.34 5,987.54 5,949.17 5,949.17 0.0M
2022-01-04 6,027.70 6,070.77 5,962.23 5,968.48 0.0M