FTSE AIM All Share (FTAI)

🏛️ イギリス →
783.17
最終更新: 2025-09-30
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
2022-12-30 836.44 836.44 830.99 831.33 1,561.5M
2022-12-29 832.94 836.45 830.12 836.45 1,321.8M
2022-12-28 833.49 833.49 830.29 832.28 1,365.0M
2022-12-23 826.72 831.96 826.72 831.96 900.9M
2022-12-22 830.52 831.50 825.23 826.18 1,631.8M
2022-12-21 822.30 830.44 821.98 830.44 1,795.8M
2022-12-20 823.73 823.73 819.79 821.74 2,095.7M
2022-12-19 822.71 825.23 822.30 823.54 2,187.7M
2022-12-16 829.70 829.70 820.36 822.47 2,742.5M
2022-12-15 836.47 836.47 828.45 828.45 2,879.6M
2022-12-14 838.93 838.93 834.63 836.55 2,468.0M
2022-12-13 831.46 840.85 828.44 838.59 1,856.7M
2022-12-12 835.02 836.20 830.57 830.58 1,641.1M
2022-12-09 835.25 837.01 833.25 834.59 1,331.4M
2022-12-08 833.90 836.32 831.55 834.41 1,610.4M
2022-12-07 840.43 840.43 833.02 834.53 1,788.4M
2022-12-06 851.35 851.35 838.85 840.19 1,787.3M
2022-12-05 854.06 854.06 849.64 850.72 1,449.8M
2022-12-02 851.56 854.98 849.79 853.32 1,621.5M
2022-12-01 848.37 852.87 848.37 850.56 2,331.4M
2022-11-30 845.38 848.59 844.55 848.59 1,940.6M
2022-11-29 850.82 850.82 844.22 844.22 1,735.0M
2022-11-28 846.89 851.47 844.56 850.92 3,040.6M
2022-11-25 844.92 847.61 843.90 847.07 3,317.8M
2022-11-24 841.58 846.74 841.28 844.39 3,120.5M
2022-11-23 838.27 840.41 835.65 840.30 4,382.2M
2022-11-22 837.75 839.72 835.39 837.94 2,493.1M
2022-11-21 838.21 840.08 836.45 837.59 3,136.0M
2022-11-18 835.28 838.25 832.47 838.25 4,586.1M
2022-11-17 839.79 839.79 834.59 834.93 4,552.4M
2022-11-16 849.09 849.83 838.50 839.88 2,964.7M
2022-11-15 852.04 852.04 847.69 848.46 7,119.5M
2022-11-14 855.51 856.15 849.51 851.55 3,440.9M
2022-11-11 843.06 855.27 843.06 854.84 2,622.0M
2022-11-10 826.03 841.57 821.61 841.57 2,761.6M
2022-11-09 831.17 831.17 823.89 826.35 4,995.0M
2022-11-08 824.54 831.13 823.11 831.13 2,519.1M
2022-11-07 815.16 824.96 815.00 824.81 2,990.7M
2022-11-04 809.85 815.41 809.85 815.05 3,554.0M
2022-11-03 810.62 810.62 805.95 809.87 2,628.6M
2022-11-02 813.34 816.82 812.02 812.02 3,092.7M
2022-11-01 807.54 818.34 807.54 814.54 3,207.4M
2022-10-31 804.71 808.11 803.23 806.13 3,163.1M
2022-10-28 808.35 808.35 803.03 805.37 2,687.7M
2022-10-27 809.19 809.48 805.50 809.46 4,469.5M
2022-10-26 798.95 809.67 797.74 809.67 3,427.7M
2022-10-25 787.85 799.44 787.85 799.44 3,334.2M
2022-10-24 784.46 788.69 784.33 787.55 8,773.1M
2022-10-21 787.03 787.18 781.02 785.40 4,701.8M
2022-10-20 785.18 787.02 781.08 786.44 7,083.5M
2022-10-19 793.55 795.12 784.65 785.97 2,747.9M
2022-10-18 787.44 796.18 787.44 795.48 2,329.7M
2022-10-17 779.25 787.70 778.74 787.66 1,800.9M
2022-10-14 775.77 785.75 775.77 779.80 1,825.0M
2022-10-13 775.61 780.63 767.82 775.77 1,851.5M
2022-10-12 786.92 788.45 776.27 776.27 1,505.5M
2022-10-11 799.45 799.45 787.70 787.70 1,351.6M
2022-10-10 808.92 809.26 799.55 799.63 1,870.3M
2022-10-07 814.52 817.02 809.68 810.22 1,310.6M
2022-10-06 816.19 817.56 814.02 816.20 1,593.5M
2022-10-05 818.42 820.34 812.80 815.44 1,386.6M
2022-10-04 809.23 819.84 809.23 819.84 1,652.4M
2022-10-03 805.55 809.31 801.20 808.73 2,499.9M
2022-09-30 799.45 806.82 798.34 806.38 2,261.7M
2022-09-29 815.00 815.00 798.39 798.39 2,772.4M
2022-09-28 821.78 821.78 799.79 813.98 2,264.0M
2022-09-27 829.39 831.52 821.35 821.35 2,346.7M
2022-09-26 834.15 834.15 825.97 827.89 1,907.6M
2022-09-23 847.86 847.86 832.58 833.59 2,049.4M
2022-09-22 854.72 854.72 847.27 847.42 1,928.5M
2022-09-21 854.29 855.82 851.38 855.34 2,530.6M
2022-09-20 861.96 864.51 853.40 855.32 2,736.2M
2022-09-16 868.04 868.04 860.66 863.28 2,709.7M
2022-09-15 868.78 870.74 865.76 867.38 2,448.3M
2022-09-14 880.78 880.78 866.55 868.34 4,216.9M
2022-09-13 886.93 889.45 879.66 880.65 2,808.9M
2022-09-12 880.97 886.63 880.97 886.63 3,224.6M
2022-09-09 872.04 880.60 870.26 880.60 2,413.2M
2022-09-08 865.68 869.42 862.57 869.36 3,781.5M
2022-09-07 865.54 867.05 862.89 865.97 2,155.1M
2022-09-06 860.55 865.78 860.55 865.38 3,283.6M
2022-09-05 865.53 866.95 859.43 861.14 3,395.9M
2022-09-02 863.12 866.59 859.99 866.19 2,249.7M
2022-09-01 882.55 882.55 861.98 862.02 1,526.5M
2022-08-31 886.34 889.40 880.54 882.73 1,996.3M
2022-08-30 895.01 899.16 887.07 887.31 1,716.1M
2022-08-26 900.27 903.29 896.78 896.78 1,474.6M
2022-08-25 898.35 903.16 898.35 900.76 1,766.7M
2022-08-24 899.96 900.92 895.39 898.62 1,587.5M
2022-08-23 906.49 906.55 899.64 899.69 1,055.9M
2022-08-22 919.95 920.84 907.28 907.28 1,515.7M
2022-08-19 924.54 924.54 919.91 920.17 1,526.9M
2022-08-18 925.82 928.01 921.56 924.56 1,315.9M
2022-08-17 931.60 932.25 924.62 926.67 1,476.7M
2022-08-16 934.83 935.32 928.52 931.54 1,987.4M
2022-08-15 933.38 936.92 929.97 934.11 2,157.6M
2022-08-12 927.64 933.20 927.29 933.20 1,516.7M
2022-08-11 920.45 929.48 920.45 928.36 1,732.9M
2022-08-10 914.62 920.64 910.73 919.78 1,772.9M
2022-08-09 919.21 921.29 913.34 914.75 1,596.4M
2022-08-08 920.80 923.68 919.29 919.91 1,471.0M
2022-08-05 921.82 925.87 918.04 920.38 1,674.2M
2022-08-04 922.35 924.17 920.97 922.72 1,784.5M
2022-08-03 909.98 920.53 909.90 920.31 1,116.9M
2022-08-02 917.04 918.34 905.68 909.34 1,796.7M
2022-08-01 920.56 922.16 917.20 918.63 1,682.8M
2022-07-29 912.96 922.78 912.83 921.80 1,859.1M
2022-07-28 902.43 913.12 902.43 913.12 1,553.1M
2022-07-27 898.86 903.55 897.65 902.88 1,846.2M
2022-07-26 902.45 903.28 898.24 898.52 1,034.2M
2022-07-25 902.67 903.84 900.70 902.14 1,011.7M
2022-07-22 902.53 906.82 899.83 905.09 1,293.4M
2022-07-21 897.36 902.33 895.37 902.33 1,463.6M
2022-07-20 889.00 896.78 889.00 896.78 1,143.5M
2022-07-19 885.68 888.70 881.74 888.70 1,157.7M
2022-07-18 874.50 885.97 874.50 885.97 1,236.0M
2022-07-15 868.37 874.35 864.52 874.35 1,283.4M
2022-07-14 878.73 879.25 869.90 870.25 1,893.8M
2022-07-13 882.65 882.65 874.52 879.17 1,614.3M
2022-07-12 883.03 884.74 878.75 882.08 1,796.4M
2022-07-11 884.84 885.97 882.71 884.12 1,348.6M
2022-07-08 879.93 887.01 879.93 886.74 1,151.2M
2022-07-07 873.82 880.47 872.38 880.47 2,035.4M
2022-07-06 866.99 874.59 866.99 874.59 1,302.7M
2022-07-05 875.22 878.29 865.65 867.46 1,837.1M
2022-07-04 877.28 880.33 875.02 875.02 2,025.6M
2022-07-01 875.29 877.95 872.59 875.21 1,813.9M
2022-06-30 892.85 892.85 871.91 876.22 2,718.9M
2022-06-29 905.85 905.85 893.32 893.32 2,717.5M
2022-06-28 904.57 911.43 904.57 907.61 3,198.6M
2022-06-27 897.63 906.54 897.63 903.49 3,208.3M
2022-06-24 886.50 896.84 886.50 896.27 1,915.0M
2022-06-23 893.82 893.82 883.63 885.86 1,415.5M
2022-06-22 897.73 897.73 888.16 893.87 1,760.9M
2022-06-21 898.01 900.69 896.22 898.40 1,298.3M
2022-06-20 901.03 901.03 895.79 897.17 1,221.6M
2022-06-17 894.71 902.38 892.61 900.97 1,592.4M
2022-06-16 917.82 918.80 892.71 892.71 1,470.4M
2022-06-15 916.85 919.66 914.79 917.77 1,582.3M
2022-06-14 924.45 928.53 914.99 915.04 1,409.1M
2022-06-13 951.37 951.37 921.28 924.06 2,433.9M
2022-06-10 966.20 966.20 950.92 950.92 1,562.2M
2022-06-09 977.74 977.74 965.22 965.22 2,404.8M
2022-06-08 973.82 976.77 973.82 976.63 4,534.6M
2022-06-07 979.32 979.32 972.12 972.99 2,862.8M
2022-06-06 973.43 981.73 973.43 979.60 3,388.2M
2022-06-01 975.83 976.44 971.83 972.60 2,004.5M
2022-05-31 974.40 976.38 970.48 975.74 2,486.2M
2022-05-30 969.49 977.32 969.49 974.21 1,942.0M
2022-05-27 957.28 968.25 957.28 968.25 1,715.1M
2022-05-26 951.93 959.11 951.93 958.00 1,820.0M
2022-05-25 955.68 958.29 951.44 952.93 1,919.9M
2022-05-24 964.60 964.60 955.29 955.29 2,628.4M
2022-05-23 957.78 966.46 957.78 963.85 1,923.0M
2022-05-20 948.06 962.11 948.06 956.64 1,987.7M
2022-05-19 953.10 953.10 937.99 947.17 1,989.4M
2022-05-18 962.39 964.31 952.87 952.95 2,911.2M
2022-05-17 955.14 962.80 955.14 961.72 2,573.6M
2022-05-16 956.59 956.59 950.21 955.58 2,488.9M
2022-05-13 939.58 955.60 939.58 955.60 2,551.6M
2022-05-12 953.67 953.67 931.07 939.07 3,351.0M
2022-05-11 945.96 955.89 945.96 953.90 2,327.9M
2022-05-10 946.93 951.18 945.07 945.25 2,775.1M
2022-05-09 978.44 978.44 946.01 946.01 3,504.9M
2022-05-06 993.09 993.09 972.31 977.42 6,873.8M
2022-05-05 998.04 1,008.16 993.27 993.77 10,041.4M
2022-05-04 1,013.87 1,013.87 998.56 998.56 5,767.4M
2022-05-03 1,020.20 1,020.32 1,013.17 1,013.52 2,982.8M
2022-04-29 1,015.19 1,024.49 1,015.19 1,022.26 2,502.0M
2022-04-28 1,018.19 1,021.09 1,014.17 1,014.86 1,823.9M
2022-04-27 1,023.46 1,024.01 1,016.30 1,016.46 2,145.8M
2022-04-26 1,034.86 1,034.86 1,023.95 1,024.29 1,541.0M
2022-04-25 1,047.48 1,047.48 1,031.22 1,033.05 1,818.8M
2022-04-22 1,057.14 1,057.14 1,049.02 1,049.02 1,774.2M
2022-04-21 1,057.39 1,061.44 1,054.33 1,058.62 1,845.9M
2022-04-20 1,055.64 1,058.16 1,053.96 1,056.23 1,937.8M
2022-04-19 1,060.92 1,060.92 1,051.87 1,055.72 1,723.3M
2022-04-14 1,056.66 1,060.16 1,055.73 1,060.16 2,469.3M
2022-04-13 1,056.36 1,057.15 1,051.87 1,056.81 2,075.0M
2022-04-12 1,055.88 1,057.07 1,052.50 1,055.66 2,496.8M
2022-04-11 1,056.95 1,058.41 1,053.16 1,055.53 2,301.1M
2022-04-08 1,051.48 1,056.54 1,051.48 1,055.89 2,822.9M
2022-04-07 1,048.39 1,053.22 1,046.39 1,050.72 3,190.6M
2022-04-06 1,056.79 1,058.57 1,045.90 1,047.77 3,636.0M
2022-04-05 1,057.53 1,061.68 1,055.32 1,056.50 2,440.3M
2022-04-04 1,045.24 1,055.26 1,045.24 1,055.26 3,496.0M
2022-04-01 1,041.83 1,046.28 1,041.83 1,045.09 2,518.9M
2022-03-31 1,045.36 1,047.11 1,041.23 1,042.36 3,256.2M
2022-03-30 1,046.70 1,048.16 1,042.34 1,046.68 3,470.3M
2022-03-29 1,038.83 1,046.39 1,038.83 1,046.39 3,107.0M
2022-03-28 1,036.68 1,039.98 1,036.32 1,037.59 2,068.7M
2022-03-25 1,036.14 1,041.32 1,034.56 1,036.02 1,896.1M
2022-03-24 1,038.02 1,038.38 1,034.81 1,036.36 1,640.4M
2022-03-23 1,037.52 1,038.69 1,029.01 1,036.84 1,553.2M
2022-03-22 1,038.12 1,040.70 1,033.44 1,037.58 1,427.9M
2022-03-21 1,036.92 1,038.29 1,032.00 1,037.86 1,469.5M
2022-03-18 1,025.21 1,035.05 1,022.87 1,035.05 1,846.6M
2022-03-17 1,016.23 1,025.33 1,015.93 1,025.33 1,887.5M
2022-03-16 990.54 1,015.69 990.54 1,015.31 1,862.9M
2022-03-15 999.31 999.31 985.72 987.70 1,747.6M
2022-03-14 996.16 1,002.71 996.16 999.91 1,985.2M
2022-03-11 984.61 999.90 984.61 995.24 2,421.4M
2022-03-10 986.37 990.68 982.10 983.55 2,292.7M
2022-03-09 963.00 986.72 963.00 986.72 4,284.0M
2022-03-08 958.40 964.13 953.36 963.25 3,243.2M
2022-03-07 969.72 969.72 944.69 958.15 2,521.3M
2022-03-04 1,003.59 1,003.59 971.07 971.07 2,500.3M
2022-03-03 1,027.57 1,028.18 1,004.64 1,004.64 2,016.8M
2022-03-02 1,029.58 1,032.87 1,026.27 1,027.69 2,013.2M
2022-03-01 1,042.89 1,043.66 1,027.27 1,027.27 2,224.6M
2022-02-28 1,029.04 1,040.36 1,023.34 1,040.36 2,245.5M
2022-02-25 1,008.76 1,030.30 1,008.76 1,030.30 2,321.3M
2022-02-24 1,025.43 1,025.43 996.70 1,007.78 4,212.6M
2022-02-23 1,030.88 1,039.24 1,030.74 1,031.91 2,944.0M
2022-02-22 1,040.15 1,040.15 1,026.21 1,031.62 3,136.1M
2022-02-21 1,060.45 1,061.48 1,041.53 1,041.53 3,036.0M
2022-02-18 1,074.16 1,074.16 1,060.02 1,060.02 4,277.6M
2022-02-17 1,081.29 1,081.29 1,072.23 1,072.23 3,350.4M
2022-02-16 1,078.65 1,082.60 1,077.20 1,079.17 3,156.0M
2022-02-15 1,064.32 1,078.55 1,063.21 1,078.55 4,939.8M
2022-02-14 1,085.05 1,085.05 1,062.44 1,064.77 4,984.9M
2022-02-11 1,091.65 1,091.65 1,082.98 1,084.27 3,891.8M
2022-02-10 1,093.57 1,093.98 1,085.03 1,091.73 3,580.9M
2022-02-09 1,081.75 1,095.06 1,081.75 1,095.06 2,690.6M
2022-02-08 1,085.59 1,087.94 1,079.86 1,082.48 4,257.6M
2022-02-07 1,086.71 1,089.37 1,084.18 1,085.64 5,588.3M
2022-02-04 1,091.75 1,093.15 1,083.10 1,086.01 3,429.8M
2022-02-03 1,106.48 1,106.48 1,090.07 1,090.22 1,927.1M
2022-02-02 1,102.57 1,108.94 1,102.57 1,105.42 2,252.5M
2022-02-01 1,097.61 1,104.95 1,097.61 1,101.70 2,904.7M
2022-01-31 1,082.99 1,095.42 1,082.99 1,094.97 2,265.2M
2022-01-28 1,085.37 1,087.78 1,077.20 1,082.51 2,765.6M
2022-01-27 1,091.38 1,091.38 1,082.67 1,086.64 3,086.4M
2022-01-26 1,088.03 1,100.17 1,088.03 1,097.29 2,944.9M
2022-01-25 1,079.04 1,093.36 1,079.04 1,084.21 2,760.7M
2022-01-24 1,132.51 1,132.51 1,077.90 1,078.03 3,211.0M
2022-01-21 1,158.66 1,158.66 1,129.19 1,132.08 3,092.6M
2022-01-20 1,153.11 1,156.45 1,148.72 1,156.45 2,957.4M
2022-01-19 1,153.10 1,155.66 1,149.26 1,149.49 3,284.1M
2022-01-18 1,168.65 1,168.75 1,153.85 1,154.20 2,324.1M
2022-01-17 1,160.59 1,167.33 1,160.59 1,166.75 2,088.1M
2022-01-14 1,172.42 1,172.42 1,159.14 1,159.87 2,571.4M
2022-01-13 1,173.27 1,176.45 1,170.98 1,171.74 2,030.2M
2022-01-12 1,174.56 1,177.56 1,173.16 1,174.61 2,043.0M
2022-01-11 1,171.04 1,177.04 1,170.10 1,173.64 2,096.4M
2022-01-10 1,186.33 1,188.13 1,169.48 1,170.27 3,112.0M
2022-01-07 1,191.49 1,192.81 1,185.63 1,187.34 2,119.8M
2022-01-06 1,211.17 1,211.17 1,190.10 1,191.85 2,488.5M
2022-01-05 1,211.39 1,215.91 1,210.67 1,210.94 2,640.3M
2022-01-04 1,219.00 1,225.17 1,212.00 1,212.85 2,465.5M