FTSE AIM All-Share TR (TFTAI)

TFTAI
🏛️ イギリス →
966.65
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
2021-12-31 1,410.12 1,410.12 1,410.12 1,410.12 0.0M
2021-12-30 1,402.68 1,402.68 1,402.68 1,402.68 0.0M
2021-12-29 1,392.56 1,392.56 1,392.56 1,392.56 0.0M
2021-12-24 1,388.53 1,388.53 1,388.53 1,388.53 0.0M
2021-12-23 1,384.54 1,384.54 1,384.54 1,384.54 0.0M
2021-12-22 1,371.60 1,371.60 1,371.60 1,371.60 0.0M
2021-12-21 1,359.73 1,359.73 1,359.73 1,359.73 0.0M
2021-12-20 1,342.68 1,342.68 1,342.68 1,342.68 0.0M
2021-12-17 1,353.60 1,353.60 1,353.60 1,353.60 0.0M
2021-12-16 1,352.37 1,352.37 1,352.37 1,352.37 0.0M
2021-12-15 1,348.54 1,348.54 1,348.54 1,348.54 0.0M
2021-12-14 1,349.18 1,349.18 1,349.18 1,349.18 0.0M
2021-12-13 1,364.02 1,364.02 1,364.02 1,364.02 0.0M
2021-12-10 1,379.62 1,379.62 1,379.62 1,379.62 0.0M
2021-12-09 1,385.96 1,385.96 1,385.96 1,385.96 0.0M
2021-12-08 1,389.66 1,389.66 1,389.66 1,389.66 0.0M
2021-12-07 1,390.09 1,390.09 1,390.09 1,390.09 0.0M
2021-12-06 1,366.90 1,366.90 1,366.90 1,366.90 0.0M
2021-12-03 1,369.53 1,369.53 1,369.53 1,369.53 0.0M
2021-12-02 1,376.99 1,376.99 1,376.99 1,376.99 0.0M
2021-12-01 1,384.91 1,384.91 1,384.91 1,384.91 0.0M
2021-11-30 1,375.09 1,375.09 1,375.09 1,375.09 0.0M
2021-11-29 1,378.50 1,378.50 1,378.50 1,378.50 0.0M
2021-11-26 1,368.21 1,368.21 1,368.21 1,368.21 0.0M
2021-11-25 1,394.07 1,394.07 1,394.07 1,394.07 0.0M
2021-11-24 1,390.16 1,390.16 1,390.16 1,390.16 0.0M
2021-11-23 1,396.69 1,396.69 1,396.69 1,396.69 0.0M
2021-11-22 1,412.22 1,412.22 1,412.22 1,412.22 0.0M
2021-11-19 1,426.01 1,426.01 1,426.01 1,426.01 0.0M
2021-11-18 1,431.34 1,431.34 1,431.34 1,431.34 0.0M
2021-11-17 1,442.83 1,442.83 1,442.83 1,442.83 0.0M
2021-11-16 1,440.89 1,440.89 1,440.89 1,440.89 0.0M
2021-11-15 1,451.97 1,451.97 1,451.97 1,451.97 0.0M
2021-11-12 1,449.52 1,449.52 1,449.52 1,449.52 0.0M
2021-11-11 1,443.33 1,443.33 1,443.33 1,443.33 0.0M
2021-11-10 1,439.16 1,439.16 1,439.16 1,439.16 0.0M
2021-11-09 1,436.19 1,436.19 1,436.19 1,436.19 0.0M
2021-11-08 1,434.19 1,434.19 1,434.19 1,434.19 0.0M
2021-11-05 1,431.41 1,431.41 1,431.41 1,431.41 0.0M
2021-11-04 1,429.44 1,429.44 1,429.44 1,429.44 0.0M
2021-11-03 1,418.90 1,418.90 1,418.90 1,418.90 0.0M
2021-11-02 1,419.83 1,419.83 1,419.83 1,419.83 0.0M
2021-11-01 1,421.37 1,421.37 1,421.37 1,421.37 0.0M
2021-10-29 1,414.73 1,414.73 1,414.73 1,414.73 0.0M
2021-10-28 1,415.89 1,415.89 1,415.89 1,415.89 0.0M
2021-10-27 1,417.57 1,417.57 1,417.57 1,417.57 0.0M
2021-10-26 1,426.03 1,426.03 1,426.03 1,426.03 0.0M
2021-10-25 1,421.05 1,421.05 1,421.05 1,421.05 0.0M
2021-10-22 1,427.04 1,427.04 1,427.04 1,427.04 0.0M
2021-10-21 1,435.34 1,435.34 1,435.34 1,435.34 0.0M
2021-10-20 1,431.46 1,431.46 1,431.46 1,431.46 0.0M
2021-10-19 1,433.56 1,433.56 1,433.56 1,433.56 0.0M
2021-10-18 1,430.73 1,430.73 1,430.73 1,430.73 0.0M
2021-10-15 1,421.07 1,421.07 1,421.07 1,421.07 0.0M
2021-10-14 1,416.42 1,416.42 1,416.42 1,416.42 0.0M
2021-10-13 1,401.32 1,401.32 1,401.32 1,401.32 0.0M
2021-10-12 1,394.58 1,394.58 1,394.58 1,394.58 0.0M
2021-10-11 1,397.79 1,397.79 1,397.79 1,397.79 0.0M
2021-10-08 1,400.66 1,400.66 1,400.66 1,400.66 0.0M
2021-10-07 1,398.45 1,398.45 1,398.45 1,398.45 0.0M
2021-10-06 1,387.27 1,387.27 1,387.27 1,387.27 0.0M
2021-10-05 1,408.15 1,408.15 1,408.15 1,408.15 0.0M
2021-10-04 1,411.64 1,411.64 1,411.64 1,411.64 0.0M
2021-10-01 1,423.10 1,423.10 1,423.10 1,423.10 0.0M
2021-09-30 1,437.77 1,437.77 1,437.77 1,437.77 0.0M
2021-09-29 1,448.33 1,448.33 1,448.33 1,448.33 0.0M
2021-09-28 1,451.12 1,451.12 1,451.12 1,451.12 0.0M
2021-09-27 1,465.28 1,465.28 1,465.28 1,465.28 0.0M
2021-09-24 1,463.84 1,463.84 1,463.84 1,463.84 0.0M
2021-09-23 1,470.09 1,470.09 1,470.09 1,470.09 0.0M
2021-09-22 1,464.74 1,464.74 1,464.74 1,464.74 0.0M
2021-09-21 1,455.50 1,455.50 1,455.50 1,455.50 0.0M
2021-09-20 1,449.57 1,449.57 1,449.57 1,449.57 0.0M
2021-09-17 1,473.53 1,473.53 1,473.53 1,473.53 0.0M
2021-09-16 1,469.36 1,469.36 1,469.36 1,469.36 0.0M
2021-09-15 1,470.76 1,470.76 1,470.76 1,470.76 0.0M
2021-09-14 1,475.84 1,475.84 1,475.84 1,475.84 0.0M
2021-09-13 1,484.81 1,484.81 1,484.81 1,484.81 0.0M
2021-09-10 1,495.68 1,495.68 1,495.68 1,495.68 0.0M
2021-09-09 1,496.50 1,496.50 1,496.50 1,496.50 0.0M
2021-09-08 1,501.97 1,501.97 1,501.97 1,501.97 0.0M
2021-09-07 1,509.92 1,509.92 1,509.92 1,509.92 0.0M
2021-09-06 1,517.44 1,517.44 1,517.44 1,517.44 0.0M
2021-09-03 1,512.92 1,512.92 1,512.92 1,512.92 0.0M
2021-09-02 1,510.06 1,510.06 1,510.06 1,510.06 0.0M
2021-09-01 1,506.18 1,506.18 1,506.18 1,506.18 0.0M
2021-08-31 1,493.04 1,493.04 1,493.04 1,493.04 0.0M
2021-08-27 1,479.46 1,479.46 1,479.46 1,479.46 0.0M
2021-08-26 1,477.48 1,477.48 1,477.48 1,477.48 0.0M
2021-08-25 1,477.58 1,477.58 1,477.58 1,477.58 0.0M
2021-08-24 1,469.02 1,469.02 1,469.02 1,469.02 0.0M
2021-08-23 1,461.63 1,461.63 1,461.63 1,461.63 0.0M
2021-08-20 1,456.08 1,456.08 1,456.08 1,456.08 0.0M
2021-08-19 1,455.60 1,455.60 1,455.60 1,455.60 0.0M
2021-08-18 1,461.97 1,461.97 1,461.97 1,461.97 0.0M
2021-08-17 1,453.34 1,453.34 1,453.34 1,453.34 0.0M
2021-08-16 1,454.81 1,454.81 1,454.81 1,454.81 0.0M
2021-08-13 1,461.87 1,461.87 1,461.87 1,461.87 0.0M
2021-08-12 1,467.18 1,467.18 1,467.18 1,467.18 0.0M
2021-08-11 1,463.68 1,463.68 1,463.68 1,463.68 0.0M
2021-08-10 1,460.64 1,460.64 1,460.64 1,460.64 0.0M
2021-08-09 1,455.71 1,455.71 1,455.71 1,455.71 0.0M
2021-08-06 1,456.30 1,456.30 1,456.30 1,456.30 0.0M
2021-08-05 1,449.92 1,449.92 1,449.92 1,449.92 0.0M
2021-08-04 1,453.03 1,453.03 1,453.03 1,453.03 0.0M
2021-08-03 1,452.81 1,452.81 1,452.81 1,452.81 0.0M
2021-08-02 1,451.56 1,451.56 1,451.56 1,451.56 0.0M
2021-07-30 1,444.07 1,444.07 1,444.07 1,444.07 0.0M
2021-07-29 1,439.63 1,439.63 1,439.63 1,439.63 0.0M
2021-07-28 1,432.93 1,432.93 1,432.93 1,432.93 0.0M
2021-07-27 1,420.62 1,420.62 1,420.62 1,420.62 0.0M
2021-07-26 1,423.59 1,423.59 1,423.59 1,423.59 0.0M
2021-07-23 1,422.28 1,422.28 1,422.28 1,422.28 0.0M
2021-07-22 1,417.15 1,417.15 1,417.15 1,417.15 0.0M
2021-07-21 1,399.11 1,399.11 1,399.11 1,399.11 0.0M
2021-07-20 1,379.74 1,379.74 1,379.74 1,379.74 0.0M
2021-07-19 1,383.73 1,383.73 1,383.73 1,383.73 0.0M
2021-07-16 1,409.47 1,409.47 1,409.47 1,409.47 0.0M
2021-07-15 1,408.73 1,408.73 1,408.73 1,408.73 0.0M
2021-07-14 1,433.26 1,433.26 1,433.26 1,433.26 0.0M
2021-07-13 1,441.16 1,441.16 1,441.16 1,441.16 0.0M
2021-07-12 1,440.30 1,440.30 1,440.30 1,440.30 0.0M
2021-07-09 1,440.90 1,440.90 1,440.90 1,440.90 0.0M
2021-07-08 1,440.63 1,440.63 1,440.63 1,440.63 0.0M
2021-07-07 1,459.56 1,459.56 1,459.56 1,459.56 0.0M
2021-07-06 1,458.44 1,458.44 1,458.44 1,458.44 0.0M
2021-07-05 1,459.56 1,459.56 1,459.56 1,459.56 0.0M
2021-07-02 1,460.24 1,460.24 1,460.24 1,460.24 0.0M
2021-07-01 1,453.07 1,453.07 1,453.07 1,453.07 0.0M
2021-06-30 1,439.70 1,439.70 1,439.70 1,439.70 0.0M
2021-06-29 1,448.64 1,448.64 1,448.64 1,448.64 0.0M
2021-06-28 1,443.09 1,443.09 1,443.09 1,443.09 0.0M
2021-06-25 1,442.00 1,442.00 1,442.00 1,442.00 0.0M
2021-06-24 1,428.37 1,428.37 1,428.37 1,428.37 0.0M
2021-06-23 1,419.42 1,419.42 1,419.42 1,419.42 0.0M
2021-06-22 1,409.11 1,409.11 1,409.11 1,409.11 0.0M
2021-06-21 1,407.80 1,407.80 1,407.80 1,407.80 0.0M
2021-06-18 1,417.94 1,417.94 1,417.94 1,417.94 0.0M
2021-06-17 1,431.27 1,431.27 1,431.27 1,431.27 0.0M
2021-06-16 1,434.59 1,434.59 1,434.59 1,434.59 0.0M
2021-06-15 1,434.24 1,434.24 1,434.24 1,434.24 0.0M
2021-06-14 1,442.05 1,442.05 1,442.05 1,442.05 0.0M
2021-06-11 1,440.54 1,440.54 1,440.54 1,440.54 0.0M
2021-06-10 1,437.05 1,437.05 1,437.05 1,437.05 0.0M
2021-06-09 1,440.13 1,440.13 1,440.13 1,440.13 0.0M
2021-06-08 1,449.70 1,449.70 1,449.70 1,449.70 0.0M
2021-06-07 1,448.82 1,448.82 1,448.82 1,448.82 0.0M
2021-06-04 1,448.79 1,448.79 1,448.79 1,448.79 0.0M
2021-06-03 1,441.34 1,441.34 1,441.34 1,441.34 0.0M
2021-06-02 1,447.56 1,447.56 1,447.56 1,447.56 0.0M
2021-06-01 1,450.40 1,450.40 1,450.40 1,450.40 0.0M
2021-05-28 1,447.32 1,447.32 1,447.32 1,447.32 0.0M
2021-05-27 1,440.84 1,440.84 1,440.84 1,440.84 0.0M
2021-05-26 1,442.84 1,442.84 1,442.84 1,442.84 0.0M
2021-05-25 1,438.89 1,438.89 1,438.89 1,438.89 0.0M
2021-05-24 1,439.42 1,439.42 1,439.42 1,439.42 0.0M
2021-05-21 1,439.12 1,439.12 1,439.12 1,439.12 0.0M
2021-05-20 1,435.13 1,435.13 1,435.13 1,435.13 0.0M
2021-05-19 1,415.63 1,415.63 1,415.63 1,415.63 0.0M
2021-05-18 1,428.02 1,428.02 1,428.02 1,428.02 0.0M
2021-05-17 1,421.51 1,421.51 1,421.51 1,421.51 0.0M
2021-05-14 1,424.14 1,424.14 1,424.14 1,424.14 0.0M
2021-05-13 1,410.85 1,410.85 1,410.85 1,410.85 0.0M
2021-05-12 1,419.48 1,419.48 1,419.48 1,419.48 0.0M
2021-05-11 1,423.05 1,423.05 1,423.05 1,423.05 0.0M
2021-05-10 1,448.67 1,448.67 1,448.67 1,448.67 0.0M
2021-05-07 1,454.08 1,454.08 1,454.08 1,454.08 0.0M
2021-05-06 1,442.67 1,442.67 1,442.67 1,442.67 0.0M
2021-05-05 1,451.93 1,451.93 1,451.93 1,451.93 0.0M
2021-05-04 1,452.66 1,452.66 1,452.66 1,452.66 0.0M
2021-04-30 1,479.25 1,479.25 1,479.25 1,479.25 0.0M
2021-04-29 1,467.04 1,467.04 1,467.04 1,467.04 0.0M
2021-04-28 1,466.43 1,466.43 1,466.43 1,466.43 0.0M
2021-04-27 1,469.41 1,469.41 1,469.41 1,469.41 0.0M
2021-04-26 1,467.99 1,467.99 1,467.99 1,467.99 0.0M
2021-04-23 1,456.77 1,456.77 1,456.77 1,456.77 0.0M
2021-04-22 1,454.56 1,454.56 1,454.56 1,454.56 0.0M
2021-04-21 1,433.57 1,433.57 1,433.57 1,433.57 0.0M
2021-04-20 1,424.63 1,424.63 1,424.63 1,424.63 0.0M
2021-04-19 1,440.73 1,440.73 1,440.73 1,440.73 0.0M
2021-04-16 1,443.48 1,443.48 1,443.48 1,443.48 0.0M
2021-04-15 1,436.44 1,436.44 1,436.44 1,436.44 0.0M
2021-04-14 1,431.48 1,431.48 1,431.48 1,431.48 0.0M
2021-04-13 1,433.44 1,433.44 1,433.44 1,433.44 0.0M
2021-04-12 1,420.87 1,420.87 1,420.87 1,420.87 0.0M
2021-04-09 1,422.96 1,422.96 1,422.96 1,422.96 0.0M
2021-04-08 1,425.88 1,425.88 1,425.88 1,425.88 0.0M
2021-04-07 1,414.83 1,414.83 1,414.83 1,414.83 0.0M
2021-04-06 1,407.44 1,407.44 1,407.44 1,407.44 0.0M
2021-04-01 1,391.30 1,391.30 1,391.30 1,391.30 0.0M
2021-03-31 1,377.76 1,377.76 1,377.76 1,377.76 0.0M
2021-03-30 1,373.51 1,373.51 1,373.51 1,373.51 0.0M
2021-03-29 1,373.15 1,373.15 1,373.15 1,373.15 0.0M
2021-03-26 1,371.58 1,371.58 1,371.58 1,371.58 0.0M
2021-03-25 1,362.48 1,362.48 1,362.48 1,362.48 0.0M
2021-03-24 1,378.98 1,378.98 1,378.98 1,378.98 0.0M
2021-03-23 1,380.31 1,380.31 1,380.31 1,380.31 0.0M
2021-03-22 1,383.48 1,383.48 1,383.48 1,383.48 0.0M
2021-03-19 1,377.50 1,377.50 1,377.50 1,377.50 0.0M
2021-03-18 1,379.06 1,379.06 1,379.06 1,379.06 0.0M
2021-03-17 1,381.40 1,381.40 1,381.40 1,381.40 0.0M
2021-03-16 1,387.95 1,387.95 1,387.95 1,387.95 0.0M
2021-03-15 1,379.17 1,379.17 1,379.17 1,379.17 0.0M
2021-03-12 1,370.11 1,370.11 1,370.11 1,370.11 0.0M
2021-03-11 1,377.32 1,377.32 1,377.32 1,377.32 0.0M
2021-03-10 1,360.03 1,360.03 1,360.03 1,360.03 0.0M
2021-03-09 1,360.42 1,360.42 1,360.42 1,360.42 0.0M
2021-03-08 1,337.35 1,337.35 1,337.35 1,337.35 0.0M
2021-03-05 1,337.67 1,337.67 1,337.67 1,337.67 0.0M
2021-03-04 1,349.32 1,349.32 1,349.32 1,349.32 0.0M
2021-03-03 1,366.92 1,366.92 1,366.92 1,366.92 0.0M
2021-03-02 1,367.67 1,367.67 1,367.67 1,367.67 0.0M
2021-03-01 1,370.69 1,370.69 1,370.69 1,370.69 0.0M
2021-02-26 1,360.44 1,360.44 1,360.44 1,360.44 0.0M
2021-02-25 1,370.34 1,370.34 1,370.34 1,370.34 0.0M
2021-02-24 1,366.10 1,366.10 1,366.10 1,366.10 0.0M
2021-02-23 1,361.07 1,361.07 1,361.07 1,361.07 0.0M
2021-02-22 1,380.33 1,380.33 1,380.33 1,380.33 0.0M
2021-02-19 1,395.90 1,395.90 1,395.90 1,395.90 0.0M
2021-02-18 1,386.36 1,386.36 1,386.36 1,386.36 0.0M
2021-02-17 1,405.98 1,405.98 1,405.98 1,405.98 0.0M
2021-02-16 1,411.89 1,411.89 1,411.89 1,411.89 0.0M
2021-02-15 1,411.05 1,411.05 1,411.05 1,411.05 0.0M
2021-02-12 1,402.22 1,402.22 1,402.22 1,402.22 0.0M
2021-02-11 1,401.02 1,401.02 1,401.02 1,401.02 0.0M
2021-02-10 1,392.60 1,392.60 1,392.60 1,392.60 0.0M
2021-02-09 1,392.96 1,392.96 1,392.96 1,392.96 0.0M
2021-02-08 1,391.56 1,391.56 1,391.56 1,391.56 0.0M
2021-02-05 1,392.68 1,392.68 1,392.68 1,392.68 0.0M
2021-02-04 1,384.05 1,384.05 1,384.05 1,384.05 0.0M
2021-02-03 1,378.01 1,378.01 1,378.01 1,378.01 0.0M
2021-02-02 1,366.53 1,366.53 1,366.53 1,366.53 0.0M
2021-02-01 1,345.85 1,345.85 1,345.85 1,345.85 0.0M
2021-01-29 1,334.01 1,334.01 1,334.01 1,334.01 0.0M
2021-01-28 1,348.03 1,348.03 1,348.03 1,348.03 0.0M
2021-01-27 1,351.31 1,351.31 1,351.31 1,351.31 0.0M
2021-01-26 1,376.89 1,376.89 1,376.89 1,376.89 0.0M
2021-01-25 1,377.06 1,377.06 1,377.06 1,377.06 0.0M
2021-01-22 1,373.32 1,373.32 1,373.32 1,373.32 0.0M
2021-01-21 1,376.51 1,376.51 1,376.51 1,376.51 0.0M
2021-01-20 1,364.05 1,364.05 1,364.05 1,364.05 0.0M
2021-01-19 1,356.75 1,356.75 1,356.75 1,356.75 0.0M
2021-01-18 1,348.86 1,348.86 1,348.86 1,348.86 0.0M
2021-01-15 1,347.54 1,347.54 1,347.54 1,347.54 0.0M
2021-01-14 1,359.60 1,359.60 1,359.60 1,359.60 0.0M
2021-01-13 1,361.74 1,361.74 1,361.74 1,361.74 0.0M
2021-01-12 1,354.24 1,354.24 1,354.24 1,354.24 0.0M
2021-01-11 1,353.93 1,353.93 1,353.93 1,353.93 0.0M
2021-01-08 1,355.08 1,355.08 1,355.08 1,355.08 0.0M
2021-01-07 1,349.09 1,349.09 1,349.09 1,349.09 0.0M
2021-01-06 1,346.50 1,346.50 1,346.50 1,346.50 0.0M
2021-01-05 1,341.79 1,341.79 1,341.79 1,341.79 0.0M
2021-01-04 1,333.75 1,333.75 1,333.75 1,333.75 0.0M