FTSE AIM All Share (FTAI)

🏛️ イギリス →
780.18
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
2023-12-29 763.03 764.79 762.97 763.32 2,641.2M
2023-12-28 763.43 764.62 762.23 763.66 4,244.5M
2023-12-27 754.56 763.17 753.65 763.03 4,380.9M
2023-12-22 751.70 754.40 750.67 754.40 2,120.9M
2023-12-21 752.54 752.54 748.48 752.45 4,467.9M
2023-12-20 745.93 751.44 745.93 751.44 3,103.5M
2023-12-19 740.91 745.56 740.03 745.39 2,621.4M
2023-12-18 738.67 741.41 736.59 741.19 2,715.1M
2023-12-15 737.83 740.12 736.85 739.31 3,870.5M
2023-12-14 725.69 737.84 725.69 737.84 3,223.8M
2023-12-13 724.42 726.67 723.68 724.10 2,965.6M
2023-12-12 726.14 727.09 722.74 723.91 2,498.9M
2023-12-11 723.93 725.33 722.18 725.33 2,705.7M
2023-12-08 721.17 724.06 719.51 723.45 2,352.3M
2023-12-07 717.90 721.49 717.47 720.86 2,641.6M
2023-12-06 716.52 718.70 715.51 718.12 1,848.3M
2023-12-05 715.71 716.68 713.85 716.68 1,851.4M
2023-12-04 715.83 718.41 714.59 715.24 3,262.7M
2023-12-01 713.75 716.66 713.69 716.29 3,707.2M
2023-11-30 715.19 716.40 712.53 713.78 3,055.7M
2023-11-29 713.18 716.35 712.55 715.53 5,231.1M
2023-11-28 715.08 715.17 711.43 712.57 2,336.9M
2023-11-27 717.81 718.32 714.50 714.95 2,535.0M
2023-11-24 717.70 718.53 715.99 716.90 2,733.2M
2023-11-23 718.45 718.45 715.79 718.08 1,836.2M
2023-11-22 716.94 718.12 716.22 716.90 1,748.9M
2023-11-21 721.91 722.77 716.31 716.31 2,064.4M
2023-11-20 719.69 722.80 718.48 721.95 2,731.5M
2023-11-17 713.32 719.36 713.00 719.05 3,647.8M
2023-11-16 717.93 719.04 712.98 713.29 2,638.0M
2023-11-15 710.04 716.81 709.59 715.57 3,554.5M
2023-11-14 701.29 710.53 699.95 709.72 4,776.1M
2023-11-13 701.42 702.05 699.07 700.87 2,208.1M
2023-11-10 703.30 703.86 700.26 701.09 2,021.8M
2023-11-09 702.17 705.41 700.34 704.26 2,057.2M
2023-11-08 698.21 701.78 697.54 701.68 1,676.2M
2023-11-07 698.36 698.79 695.25 698.63 2,252.1M
2023-11-06 697.50 699.37 696.64 697.88 2,417.5M
2023-11-03 690.21 698.11 690.07 697.25 2,395.1M
2023-11-02 683.49 691.18 683.49 690.34 2,345.6M
2023-11-01 680.52 683.57 679.03 683.57 3,579.7M
2023-10-31 678.58 681.19 678.34 679.85 2,614.0M
2023-10-30 675.89 680.91 675.21 678.57 2,000.6M
2023-10-27 673.21 675.68 672.64 674.46 2,433.6M
2023-10-26 675.03 675.03 669.84 669.84 1,605.9M
2023-10-25 679.42 679.71 672.85 673.82 1,840.1M
2023-10-24 680.64 680.98 677.22 678.45 1,737.0M
2023-10-23 682.84 682.85 677.51 680.41 2,056.3M
2023-10-20 682.98 684.16 681.13 682.93 1,877.9M
2023-10-19 685.19 686.76 683.10 683.77 1,760.9M
2023-10-18 689.76 690.58 684.80 684.80 1,013.8M
2023-10-17 687.51 690.58 686.11 690.58 1,295.4M
2023-10-16 691.07 691.44 686.81 686.81 2,426.5M
2023-10-13 696.30 696.90 689.67 689.67 2,127.8M
2023-10-12 696.79 698.38 695.08 695.57 1,557.4M
2023-10-11 697.79 700.40 695.43 695.69 1,600.0M
2023-10-10 689.19 698.31 689.18 698.09 1,449.9M
2023-10-09 694.23 694.95 686.97 687.83 1,309.7M
2023-10-06 696.14 696.95 691.55 694.71 1,709.8M
2023-10-05 694.71 696.35 694.45 694.74 1,942.9M
2023-10-04 703.01 703.71 694.13 695.21 2,635.0M
2023-10-03 717.14 717.14 703.44 703.44 2,619.6M
2023-10-02 725.28 727.41 717.64 717.64 3,045.4M
2023-09-29 724.44 729.23 724.44 726.18 2,416.5M
2023-09-28 728.54 728.74 723.67 724.98 2,543.9M
2023-09-27 730.35 731.94 728.14 728.53 1,589.7M
2023-09-26 734.94 734.94 729.73 730.15 1,762.8M
2023-09-25 737.87 739.38 733.33 734.52 2,335.8M
2023-09-22 739.56 740.57 737.70 739.43 2,410.0M
2023-09-21 744.73 745.46 738.91 738.91 5,082.8M
2023-09-20 741.95 746.70 741.95 746.70 1,797.6M
2023-09-19 743.42 743.42 740.36 742.41 1,997.9M
2023-09-18 745.48 748.06 742.06 742.06 1,695.1M
2023-09-15 744.70 747.01 743.49 745.35 1,510.6M
2023-09-14 741.95 745.09 741.48 744.77 1,785.5M
2023-09-13 743.77 744.86 739.68 740.75 1,233.8M
2023-09-12 741.63 744.27 740.67 743.21 2,255.8M
2023-09-11 746.97 746.97 739.93 742.35 1,632.9M
2023-09-08 735.06 743.69 734.09 743.44 2,311.7M
2023-09-07 737.51 738.56 731.24 735.68 2,793.8M
2023-09-06 739.86 739.86 736.52 736.98 3,403.7M
2023-09-05 739.95 741.55 738.85 740.05 1,777.6M
2023-09-04 741.08 743.00 740.39 740.59 3,035.4M
2023-09-01 740.41 741.74 739.53 741.43 2,291.6M
2023-08-31 740.94 742.47 739.75 741.93 2,053.1M
2023-08-30 740.82 742.75 740.82 742.04 1,896.6M
2023-08-29 734.70 741.63 734.70 741.21 1,520.7M
2023-08-25 735.44 735.44 733.46 733.67 2,710.7M
2023-08-24 735.62 737.26 734.48 734.52 1,845.8M
2023-08-23 732.79 735.09 732.60 734.47 1,193.5M
2023-08-22 729.31 733.24 729.31 732.18 1,419.5M
2023-08-21 733.86 733.86 729.21 729.21 1,707.5M
2023-08-18 738.92 739.58 729.71 732.24 2,005.6M
2023-08-17 747.92 748.12 740.12 740.12 1,403.8M
2023-08-16 748.81 749.74 746.79 747.84 1,635.0M
2023-08-15 756.23 756.23 749.69 749.93 1,949.4M
2023-08-14 757.70 757.70 754.01 754.96 2,100.9M
2023-08-11 757.87 758.50 755.60 756.57 2,111.0M
2023-08-10 758.79 758.79 755.76 757.39 1,774.8M
2023-08-09 759.44 761.12 757.61 757.98 2,387.8M
2023-08-08 760.28 760.28 757.72 758.84 1,661.3M
2023-08-07 763.73 763.73 759.47 759.63 1,469.0M
2023-08-04 759.83 763.41 759.83 763.41 1,889.2M
2023-08-03 758.96 760.43 757.26 759.54 2,168.0M
2023-08-02 764.38 764.38 758.03 758.09 2,348.2M
2023-08-01 765.63 766.03 762.07 764.63 2,618.0M
2023-07-31 765.62 767.53 764.72 764.72 2,844.5M
2023-07-28 768.69 768.86 765.38 766.23 2,408.8M
2023-07-27 766.27 770.62 766.27 769.29 2,103.0M
2023-07-26 765.38 766.51 764.62 766.15 2,575.8M
2023-07-25 764.45 767.20 763.90 766.00 2,151.9M
2023-07-24 766.24 766.24 763.27 763.60 1,586.3M
2023-07-21 765.21 766.55 764.38 766.55 1,754.6M
2023-07-20 765.10 766.81 764.27 764.29 2,934.4M
2023-07-19 753.35 766.12 753.35 766.12 2,220.1M
2023-07-18 749.56 754.36 749.45 754.36 1,478.1M
2023-07-17 751.38 752.52 748.91 749.31 1,595.3M
2023-07-14 749.00 752.63 749.00 750.78 1,443.9M
2023-07-13 747.14 750.29 747.14 750.29 3,443.8M
2023-07-12 739.03 746.42 738.36 746.39 2,071.2M
2023-07-11 740.40 740.85 738.38 738.62 1,654.2M
2023-07-10 741.75 741.75 738.72 738.72 1,887.2M
2023-07-07 740.55 741.71 738.71 741.71 2,223.2M
2023-07-06 752.26 752.26 740.36 740.86 2,266.3M
2023-07-05 756.72 756.72 752.37 752.37 3,990.2M
2023-07-04 754.18 756.44 753.15 756.44 3,180.0M
2023-07-03 752.76 755.02 752.39 754.31 3,404.0M
2023-06-30 751.00 754.15 750.13 753.51 3,424.9M
2023-06-29 754.58 755.16 749.93 750.73 3,837.8M
2023-06-28 757.13 757.13 754.93 756.60 3,307.6M
2023-06-27 762.26 762.26 755.39 755.61 2,586.7M
2023-06-26 767.68 767.68 760.86 760.86 4,277.6M
2023-06-23 774.02 774.02 766.94 767.07 1,726.6M
2023-06-22 782.75 782.75 773.44 773.44 1,855.8M
2023-06-21 785.91 786.44 782.24 782.62 2,025.4M
2023-06-20 789.02 789.31 785.18 785.18 2,123.7M
2023-06-19 792.75 793.33 789.53 789.53 2,472.9M
2023-06-16 792.34 794.96 791.83 792.59 3,949.1M
2023-06-15 793.09 793.09 788.81 791.56 6,601.3M
2023-06-14 794.80 795.62 792.85 794.19 2,597.9M
2023-06-13 791.72 796.26 791.72 794.72 1,929.9M
2023-06-12 794.07 794.93 792.48 792.48 1,571.3M
2023-06-09 792.52 793.34 789.57 793.34 3,042.6M
2023-06-08 793.52 793.52 791.86 792.90 2,320.0M
2023-06-07 792.56 793.79 791.23 793.05 1,933.8M
2023-06-06 791.47 792.57 790.73 792.57 2,410.5M
2023-06-05 790.45 793.25 789.13 791.81 2,046.6M
2023-06-02 782.72 790.72 782.72 789.58 1,665.2M
2023-06-01 783.99 785.51 781.18 784.45 2,663.8M
2023-05-31 786.90 786.90 780.48 782.77 2,853.0M
2023-05-30 791.08 792.66 786.76 786.76 3,261.1M
2023-05-26 793.39 795.30 790.01 791.71 3,652.5M
2023-05-25 797.61 797.61 792.54 792.54 3,817.2M
2023-05-24 807.78 807.94 795.84 796.47 1,961.1M
2023-05-23 809.01 809.23 806.90 808.04 3,822.3M
2023-05-22 811.82 811.82 807.28 808.21 2,797.7M
2023-05-19 812.09 812.09 808.97 808.97 2,558.5M
2023-05-18 808.83 812.07 808.83 809.94 2,971.5M
2023-05-17 811.67 811.67 807.95 809.20 2,903.0M
2023-05-16 815.09 816.44 811.50 812.04 3,663.3M
2023-05-15 817.34 817.34 813.72 814.85 3,812.5M
2023-05-12 815.84 816.96 814.96 816.96 2,259.3M
2023-05-11 810.78 816.37 810.78 815.23 2,487.6M
2023-05-10 829.38 829.38 825.19 825.19 2,068.1M
2023-05-09 827.04 829.35 826.92 829.35 3,180.6M
2023-05-05 827.59 828.79 825.81 828.79 2,828.1M
2023-05-04 827.58 828.15 824.72 824.98 3,363.7M
2023-05-03 826.25 829.39 826.25 828.28 2,892.4M
2023-05-02 828.77 832.79 828.05 828.20 2,830.8M
2023-04-28 821.84 830.10 821.84 829.94 3,200.8M
2023-04-27 822.15 822.79 819.83 822.63 4,542.7M
2023-04-26 823.61 823.61 819.32 821.84 4,664.2M
2023-04-25 828.87 828.87 824.26 824.26 6,247.7M
2023-04-24 827.31 830.30 827.31 828.85 8,472.3M
2023-04-21 827.74 830.30 826.96 830.30 8,735.8M
2023-04-20 830.24 830.92 828.66 829.23 4,096.1M
2023-04-19 830.12 830.12 827.45 829.22 4,266.2M
2023-04-18 835.56 836.15 831.21 832.44 4,297.5M
2023-04-17 831.72 834.40 831.35 833.37 5,053.5M
2023-04-14 826.66 832.88 826.26 830.35 5,293.0M
2023-04-13 820.24 825.91 820.24 824.80 4,504.0M
2023-04-12 816.47 820.83 815.99 819.71 4,045.9M
2023-04-11 812.00 816.96 812.00 816.85 3,723.1M
2023-04-06 803.60 811.82 803.60 811.15 3,679.0M
2023-04-05 809.65 810.67 803.42 803.69 2,325.4M
2023-04-04 811.45 812.36 809.46 810.22 1,852.1M
2023-04-03 812.60 819.08 810.32 813.39 2,885.8M
2023-03-31 805.22 810.67 803.65 809.27 1,951.8M
2023-03-30 796.81 807.04 796.81 805.84 2,922.4M
2023-03-29 793.92 797.27 792.87 796.20 3,128.1M
2023-03-28 799.69 799.69 790.96 792.45 3,184.8M
2023-03-27 799.35 802.37 798.48 798.48 2,438.4M
2023-03-24 806.61 806.61 798.34 800.42 2,901.6M
2023-03-23 805.30 807.51 802.88 807.44 1,894.8M
2023-03-22 805.94 806.12 802.60 804.15 1,735.0M
2023-03-21 798.54 804.96 798.54 804.96 2,452.6M
2023-03-20 801.83 802.24 793.61 797.22 1,753.2M
2023-03-17 813.29 817.35 803.96 804.03 1,426.5M
2023-03-16 812.54 814.08 806.52 814.07 1,915.5M
2023-03-15 828.94 828.94 809.92 810.40 1,771.2M
2023-03-14 819.88 827.69 818.77 827.69 2,681.9M
2023-03-13 836.90 837.66 819.16 819.16 1,641.3M
2023-03-10 847.13 847.13 833.85 837.44 2,121.4M
2023-03-09 854.92 854.92 847.16 849.67 1,941.6M
2023-03-08 859.44 859.44 853.50 854.73 2,221.1M
2023-03-07 864.51 865.50 859.69 860.06 2,553.6M
2023-03-06 865.86 865.86 860.71 865.31 2,740.4M
2023-03-03 860.78 864.97 860.78 864.97 2,306.8M
2023-03-02 860.42 861.63 859.10 861.29 2,521.5M
2023-03-01 859.57 861.60 858.20 860.54 2,345.8M
2023-02-28 859.73 859.89 857.13 859.37 4,188.9M
2023-02-27 853.41 858.96 851.50 858.47 2,638.8M
2023-02-24 856.13 856.51 851.86 852.63 2,914.9M
2023-02-23 853.01 858.14 852.74 855.51 3,631.7M
2023-02-22 860.96 860.96 851.10 852.28 3,406.6M
2023-02-21 865.74 867.66 861.64 862.16 5,866.2M
2023-02-20 867.39 867.68 865.84 866.24 2,888.0M
2023-02-17 870.39 870.39 865.33 865.70 4,684.9M
2023-02-16 869.87 871.44 866.63 869.59 4,543.8M
2023-02-15 868.24 869.53 865.80 869.53 5,605.0M
2023-02-14 870.67 873.52 867.30 867.30 3,278.3M
2023-02-13 873.39 873.67 871.11 871.11 3,448.4M
2023-02-10 880.51 880.51 873.93 874.39 3,675.0M
2023-02-09 881.81 885.63 880.40 880.84 2,289.7M
2023-02-08 880.14 886.25 880.14 883.23 2,760.7M
2023-02-07 882.53 884.49 878.69 879.13 2,750.9M
2023-02-06 888.41 888.41 882.29 883.79 4,010.1M
2023-02-03 887.49 889.82 884.47 889.79 3,486.9M
2023-02-02 873.94 888.76 873.94 888.76 4,225.3M
2023-02-01 868.58 875.98 868.58 873.22 5,649.9M
2023-01-31 867.70 868.15 863.56 867.82 4,859.7M
2023-01-30 867.35 869.16 865.07 869.16 3,103.3M
2023-01-27 864.56 869.24 864.56 869.24 2,708.2M
2023-01-26 861.62 868.40 861.62 865.41 3,294.4M
2023-01-25 862.72 864.02 858.32 860.78 4,059.9M
2023-01-24 860.04 864.26 860.04 863.47 3,814.4M
2023-01-23 856.50 860.02 856.50 859.08 3,814.1M
2023-01-20 853.54 856.68 853.54 856.02 3,552.8M
2023-01-19 861.10 863.14 851.45 852.09 4,842.6M
2023-01-18 859.33 861.15 858.46 859.10 2,703.8M
2023-01-17 862.96 863.81 858.19 858.19 3,190.3M
2023-01-16 863.56 863.56 860.50 861.59 2,914.0M
2023-01-13 860.08 864.60 859.74 864.60 2,917.4M
2023-01-12 852.45 859.70 850.04 859.47 2,133.6M
2023-01-11 848.14 851.99 848.14 851.62 2,169.8M
2023-01-10 850.05 850.05 846.20 847.25 2,415.3M
2023-01-09 848.46 850.32 847.34 850.04 1,475.8M
2023-01-06 843.72 847.46 842.86 847.46 2,218.2M
2023-01-05 843.46 845.08 842.45 843.74 1,588.0M
2023-01-04 839.58 843.96 839.00 843.93 1,981.2M
2023-01-03 831.27 841.27 831.27 838.63 2,013.1M