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
2024-12-31 714.15 719.63 713.85 719.63 2,283.1M
2024-12-30 714.78 717.46 713.04 714.23 3,747.7M
2024-12-27 717.21 718.14 714.14 715.19 3,205.8M
2024-12-24 712.70 717.46 712.70 717.40 2,392.8M
2024-12-23 710.77 713.33 710.09 712.44 4,416.9M
2024-12-20 712.28 713.02 707.73 710.60 2,709.5M
2024-12-19 721.60 721.60 711.22 711.78 2,672.8M
2024-12-18 723.74 723.74 719.42 719.42 3,563.7M
2024-12-17 730.72 730.72 721.93 722.04 3,106.8M
2024-12-16 733.62 733.96 729.49 729.49 3,566.1M
2024-12-13 736.72 738.49 733.21 733.36 3,407.7M
2024-12-12 739.75 740.81 737.56 737.56 4,294.6M
2024-12-11 740.12 740.12 736.58 737.54 4,479.3M
2024-12-10 743.07 743.07 737.57 737.57 4,834.9M
2024-12-09 739.83 742.19 736.97 740.85 4,531.4M
2024-12-06 736.35 739.11 735.79 738.22 3,717.3M
2024-12-05 738.34 738.42 735.87 736.92 7,147.5M
2024-12-04 735.07 738.56 735.07 738.22 7,885.1M
2024-12-03 733.99 736.93 733.99 735.09 8,018.6M
2024-12-02 730.15 734.99 730.15 733.04 7,953.5M
2024-11-29 731.47 732.53 729.26 732.49 6,056.8M
2024-11-28 732.22 732.67 730.88 730.91 5,272.9M
2024-11-27 731.43 733.39 731.07 731.40 8,007.0M
2024-11-26 731.90 733.27 729.34 730.59 9,026.7M
2024-11-25 732.61 735.53 731.76 733.53 4,193.9M
2024-11-22 725.66 732.20 725.66 732.20 3,294.7M
2024-11-21 721.69 726.83 721.36 725.82 4,235.5M
2024-11-20 724.15 727.14 721.80 722.34 2,877.9M
2024-11-19 727.50 728.78 723.18 724.23 4,209.0M
2024-11-18 726.96 729.44 725.64 727.55 2,765.2M
2024-11-15 729.19 731.28 727.14 727.14 7,336.3M
2024-11-14 729.69 730.75 728.37 729.38 4,183.4M
2024-11-13 730.30 733.00 729.29 729.29 2,465.6M
2024-11-12 738.61 738.61 730.60 730.86 3,655.8M
2024-11-11 733.15 739.56 733.15 737.93 4,860.2M
2024-11-08 738.17 740.23 733.97 734.36 3,483.0M
2024-11-07 740.87 740.87 728.72 738.23 3,254.9M
2024-11-06 736.41 742.43 736.41 739.04 3,221.1M
2024-11-05 734.82 737.06 733.98 736.29 4,567.2M
2024-11-04 738.60 740.31 735.37 735.37 3,656.6M
2024-11-01 737.29 739.33 736.39 739.00 3,717.2M
2024-10-31 745.09 745.09 735.92 737.10 4,748.0M
2024-10-30 716.11 745.29 715.47 744.52 4,674.6M
2024-10-29 720.75 722.11 715.36 715.79 3,251.3M
2024-10-28 723.09 724.65 719.01 721.10 3,230.3M
2024-10-25 725.89 727.63 722.36 722.67 3,118.6M
2024-10-24 728.34 731.28 725.69 725.69 4,162.8M
2024-10-23 732.39 735.79 728.49 729.13 3,069.1M
2024-10-22 733.99 736.10 730.90 734.16 5,274.4M
2024-10-21 741.34 743.40 734.95 734.95 4,028.9M
2024-10-18 739.86 744.74 738.97 740.69 3,558.2M
2024-10-17 739.33 744.09 738.89 742.39 4,261.0M
2024-10-16 733.37 740.25 733.37 739.43 6,187.3M
2024-10-15 733.79 734.73 732.49 733.86 3,621.0M
2024-10-14 733.99 735.16 732.45 733.77 4,733.4M
2024-10-11 734.61 735.08 733.54 733.85 5,095.5M
2024-10-10 736.93 736.93 733.34 734.53 3,052.8M
2024-10-09 734.60 737.00 734.21 736.66 3,481.4M
2024-10-08 739.33 739.33 734.41 735.07 6,793.4M
2024-10-07 739.03 740.77 737.69 738.61 8,098.8M
2024-10-04 735.12 738.98 734.79 738.36 5,931.0M
2024-10-03 734.43 736.58 733.13 733.84 6,785.5M
2024-10-02 737.92 738.25 733.15 734.30 6,282.5M
2024-10-01 741.06 741.96 736.80 736.80 10,460.5M
2024-09-30 745.94 747.56 739.05 740.43 14,469.3M
2024-09-27 741.90 745.65 741.90 745.65 4,350.2M
2024-09-26 742.27 745.20 741.24 741.65 5,008.7M
2024-09-25 743.04 744.43 741.32 741.48 4,017.2M
2024-09-24 746.85 746.85 742.15 742.80 3,157.6M
2024-09-23 745.84 745.84 743.57 744.32 3,936.4M
2024-09-20 747.68 747.68 744.82 745.62 3,010.3M
2024-09-19 742.68 748.08 742.68 748.08 2,314.2M
2024-09-18 744.61 745.24 742.56 742.56 2,995.8M
2024-09-17 744.07 745.99 743.56 744.74 3,228.6M
2024-09-16 745.07 745.07 743.10 743.73 0.0M
2024-09-13 740.86 745.63 740.86 745.23 2,600.7M
2024-09-12 739.03 742.42 739.02 741.36 2,817.3M
2024-09-11 743.65 743.65 737.98 738.09 4,497.3M
2024-09-10 746.61 747.91 742.79 743.86 3,194.5M
2024-09-09 744.73 747.51 744.73 746.73 3,102.3M
2024-09-06 759.43 759.49 744.00 744.00 2,431.1M
2024-09-05 759.76 761.24 758.11 759.12 3,203.6M
2024-09-04 762.86 762.86 755.93 759.66 4,034.7M
2024-09-03 767.45 770.11 762.37 762.39 2,233.2M
2024-09-02 772.81 774.28 766.90 766.90 3,144.3M
2024-08-30 771.35 774.14 771.35 772.51 3,377.5M
2024-08-29 770.79 772.95 770.79 772.49 2,891.9M
2024-08-28 777.79 777.79 770.30 770.30 3,302.0M
2024-08-27 777.34 780.23 777.34 779.18 5,244.8M
2024-08-23 775.06 777.87 774.45 777.69 5,263.2M
2024-08-22 776.59 777.53 774.58 774.73 2,670.7M
2024-08-21 773.75 776.81 773.75 776.81 3,636.0M
2024-08-20 775.79 777.08 773.71 774.04 3,247.4M
2024-08-19 772.80 776.96 772.80 776.59 3,689.1M
2024-08-16 774.61 774.61 772.10 774.27 2,524.3M
2024-08-15 771.62 774.79 769.71 774.79 3,254.6M
2024-08-14 768.27 771.51 768.27 771.51 3,382.3M
2024-08-13 767.17 768.84 766.04 767.98 3,565.9M
2024-08-12 766.35 769.48 766.35 766.99 4,953.6M
2024-08-09 765.03 768.52 763.70 766.24 2,999.2M
2024-08-08 767.64 767.64 759.64 765.21 426.2M
2024-08-07 760.24 767.32 760.24 767.32 3,391.8M
2024-08-06 749.67 759.67 749.67 759.67 4,853.4M
2024-08-05 771.00 771.00 742.82 748.62 5,163.7M
2024-08-02 782.97 782.97 770.99 771.27 6,095.1M
2024-08-01 786.40 787.96 782.61 783.08 7,116.6M
2024-07-31 778.84 787.02 778.84 787.02 7,563.3M
2024-07-30 777.90 778.16 774.64 778.16 10,446.6M
2024-07-29 780.10 782.32 777.32 777.32 18,943.1M
2024-07-26 773.41 779.67 773.40 779.67 9,135.2M
2024-07-25 776.33 776.33 769.01 773.03 4,345.9M
2024-07-24 779.87 779.89 776.64 776.64 4,073.8M
2024-07-23 783.05 783.48 779.40 780.17 2,898.0M
2024-07-22 784.60 786.04 783.24 783.24 3,739.5M
2024-07-19 784.25 784.59 783.61 784.13 2,565.6M
2024-07-18 786.38 790.36 786.38 787.67 3,454.8M
2024-07-17 787.06 787.86 785.50 786.80 4,738.9M
2024-07-16 785.32 787.04 783.03 786.98 4,291.6M
2024-07-15 786.11 786.81 784.21 785.48 5,695.7M
2024-07-12 785.19 787.31 780.68 786.17 3,933.2M
2024-07-11 776.41 781.53 775.28 781.53 4,458.9M
2024-07-10 771.98 775.54 771.98 772.85 6,699.9M
2024-07-09 775.34 775.93 771.94 771.94 6,088.8M
2024-07-08 772.06 775.99 772.06 775.16 5,666.8M
2024-07-05 768.29 775.48 768.29 774.39 3,489.9M
2024-07-04 769.86 771.17 769.41 769.42 3,186.1M
2024-07-03 765.32 770.64 765.32 770.12 4,091.6M
2024-07-02 765.19 765.47 762.85 764.37 3,890.5M
2024-07-01 763.37 767.78 763.37 765.18 4,707.1M
2024-06-28 765.07 766.49 763.98 764.38 3,513.5M
2024-06-27 766.90 766.90 762.48 764.47 3,837.9M
2024-06-26 770.08 770.08 765.08 765.92 4,909.0M
2024-06-25 771.39 772.23 768.03 768.03 4,598.7M
2024-06-24 774.18 774.18 771.86 771.86 4,734.8M
2024-06-21 773.45 775.29 771.91 772.57 3,668.2M
2024-06-20 777.86 779.33 772.32 772.38 3,844.6M
2024-06-19 777.41 780.69 777.41 777.50 6,306.8M
2024-06-18 773.35 778.78 773.35 778.32 5,764.2M
2024-06-17 777.10 778.79 774.93 774.93 3,429.2M
2024-06-14 779.96 781.97 775.51 776.04 6,358.6M
2024-06-13 785.84 788.44 780.43 780.43 4,288.5M
2024-06-12 782.61 787.44 782.61 787.36 8,561.7M
2024-06-11 787.79 789.49 781.51 781.51 10,029.2M
2024-06-10 792.78 792.78 787.16 788.28 9,379.7M
2024-06-07 796.12 796.85 791.50 793.53 5,286.8M
2024-06-06 797.69 800.17 795.25 796.54 4,896.4M
2024-06-05 798.55 801.94 798.55 798.97 3,133.8M
2024-06-04 804.71 804.89 798.20 798.20 4,445.7M
2024-06-03 806.28 808.47 804.67 805.16 4,485.2M
2024-05-31 802.68 806.20 802.52 805.79 2,913.9M
2024-05-30 799.87 803.76 799.76 802.69 3,233.6M
2024-05-29 807.92 808.01 800.27 800.27 3,780.1M
2024-05-28 811.26 812.27 807.88 808.36 6,096.6M
2024-05-24 804.69 810.02 802.41 810.02 2,167.3M
2024-05-23 803.92 805.32 801.62 805.02 4,146.5M
2024-05-22 807.17 807.84 803.37 803.87 3,632.7M
2024-05-21 809.29 809.73 806.25 807.09 3,745.9M
2024-05-20 794.00 810.95 794.00 809.94 3,281.7M
2024-05-17 791.42 794.91 791.09 794.02 1,945.5M
2024-05-16 791.48 793.92 791.24 792.50 2,471.8M
2024-05-15 789.17 792.07 789.17 791.61 3,589.3M
2024-05-14 785.74 789.98 785.51 789.73 1,682.1M
2024-05-13 789.37 790.94 784.32 786.66 2,059.1M
2024-05-10 784.47 790.90 784.47 789.87 2,437.7M
2024-05-09 779.98 783.70 779.98 783.70 2,390.1M
2024-05-08 775.83 779.83 775.83 779.83 2,467.1M
2024-05-07 771.75 778.00 771.75 776.42 2,968.6M
2024-05-03 768.51 771.98 768.51 771.53 1,973.0M
2024-05-02 765.23 768.54 765.23 768.11 2,393.4M
2024-05-01 760.94 765.04 760.76 764.98 3,202.8M
2024-04-30 763.76 765.14 760.74 760.74 3,407.7M
2024-04-29 756.14 763.33 756.11 763.33 4,056.2M
2024-04-26 753.48 756.23 753.48 755.28 2,400.1M
2024-04-25 755.15 755.96 752.14 753.12 2,835.4M
2024-04-24 755.15 756.56 753.83 754.69 2,866.9M
2024-04-23 749.58 755.92 749.58 754.87 3,832.8M
2024-04-22 745.11 750.31 745.11 749.18 2,293.2M
2024-04-19 744.52 745.67 740.42 745.67 2,445.1M
2024-04-18 743.42 745.53 742.62 745.29 2,057.4M
2024-04-17 738.37 743.85 738.37 743.12 2,806.3M
2024-04-16 750.51 750.51 738.28 738.28 4,007.6M
2024-04-15 756.41 756.41 750.01 750.28 3,645.1M
2024-04-12 757.58 763.17 755.91 755.91 3,064.4M
2024-04-11 755.10 760.27 755.10 758.83 5,176.0M
2024-04-10 750.91 756.18 750.91 755.19 3,042.4M
2024-04-09 748.70 752.90 748.70 750.98 3,655.1M
2024-04-08 740.33 748.83 740.33 748.83 4,250.3M
2024-04-05 741.41 741.41 737.19 740.05 2,570.1M
2024-04-04 741.50 743.39 740.92 742.58 2,589.4M
2024-04-03 742.65 744.02 740.31 742.08 2,734.9M
2024-04-02 744.06 747.31 742.40 742.40 3,899.9M
2024-03-28 742.86 744.76 741.20 743.26 4,269.5M
2024-03-27 739.50 742.11 738.66 742.11 3,772.0M
2024-03-26 737.61 739.58 735.70 739.52 2,354.7M
2024-03-25 739.92 741.79 736.74 737.26 2,331.9M
2024-03-22 740.20 742.74 739.52 739.52 2,495.0M
2024-03-21 736.79 741.34 736.79 740.64 3,615.7M
2024-03-20 735.86 736.96 734.18 735.59 3,121.5M
2024-03-19 737.40 737.40 734.75 735.56 4,490.7M
2024-03-18 738.07 738.07 735.71 736.63 5,267.8M
2024-03-15 739.58 740.94 738.21 738.31 4,117.3M
2024-03-14 738.18 740.13 736.52 738.10 3,341.4M
2024-03-13 738.20 743.01 738.20 738.82 4,518.1M
2024-03-12 738.58 739.60 734.93 738.04 2,520.4M
2024-03-11 740.51 740.51 737.35 738.27 6,520.5M
2024-03-08 738.41 740.95 738.41 740.56 3,922.5M
2024-03-07 737.39 740.29 737.25 737.90 3,100.6M
2024-03-06 733.95 738.59 733.87 737.63 4,740.7M
2024-03-05 737.32 737.32 733.83 734.89 3,691.6M
2024-03-04 741.87 743.86 737.69 737.69 2,008.0M
2024-03-01 735.88 741.97 735.88 741.31 4,059.1M
2024-02-29 737.12 738.90 735.84 736.50 4,719.1M
2024-02-28 743.75 743.76 738.04 738.04 4,075.0M
2024-02-27 747.89 747.89 743.83 745.65 5,193.3M
2024-02-26 746.94 750.06 745.71 745.81 4,961.4M
2024-02-23 750.10 750.30 747.77 747.77 5,275.8M
2024-02-22 749.68 751.54 748.49 749.96 4,767.3M
2024-02-21 752.23 753.14 749.04 750.02 5,970.7M
2024-02-20 756.07 756.07 752.84 753.05 5,000.9M
2024-02-19 758.28 758.28 754.87 756.33 4,405.9M
2024-02-16 753.14 758.78 753.14 758.78 8,968.5M
2024-02-15 749.26 753.68 749.26 752.98 6,595.3M
2024-02-14 747.23 751.08 746.21 750.45 5,295.0M
2024-02-13 750.23 751.04 746.50 747.24 4,082.9M
2024-02-12 747.50 751.06 746.99 750.18 3,574.1M
2024-02-09 751.14 752.17 747.31 747.41 4,364.4M
2024-02-08 751.96 754.87 751.10 751.10 9,519.9M
2024-02-07 754.25 755.34 750.52 751.46 7,202.2M
2024-02-06 751.26 754.58 750.35 754.17 6,996.1M
2024-02-05 754.78 756.10 750.37 750.37 8,680.6M
2024-02-02 753.92 757.36 753.39 754.17 7,942.3M
2024-02-01 756.06 756.07 752.70 752.70 8,440.9M
2024-01-31 753.73 756.61 753.59 754.75 4,899.2M
2024-01-30 750.14 754.89 749.48 754.89 8,334.5M
2024-01-29 749.52 750.92 748.80 750.28 8,048.5M
2024-01-26 746.67 751.39 746.67 750.70 5,862.3M
2024-01-25 744.50 748.10 743.44 748.10 5,506.8M
2024-01-24 738.59 744.85 738.49 744.85 3,329.8M
2024-01-23 736.27 740.26 735.12 738.92 3,407.0M
2024-01-22 735.30 737.78 735.30 735.34 4,469.9M
2024-01-19 740.84 740.84 735.83 735.83 4,163.1M
2024-01-18 738.95 741.01 738.23 741.01 2,932.9M
2024-01-17 746.40 746.40 736.66 738.80 2,160.2M
2024-01-16 748.34 750.65 746.78 747.81 2,773.5M
2024-01-15 749.81 751.75 745.78 747.37 2,852.6M
2024-01-12 745.06 749.93 745.06 749.06 5,047.3M
2024-01-11 750.54 751.53 744.72 744.72 2,626.3M
2024-01-10 753.08 753.76 749.71 749.71 2,729.2M
2024-01-09 750.94 753.54 749.43 752.66 3,294.0M
2024-01-08 750.22 751.31 748.07 750.82 3,585.2M
2024-01-05 755.88 755.88 749.53 751.24 2,354.5M
2024-01-04 754.18 756.01 752.97 755.94 3,393.1M
2024-01-03 761.67 762.40 753.53 754.15 5,226.6M
2024-01-02 764.65 766.09 761.42 761.55 4,276.0M