FTSE AIM UK 50 (FTAIM5)

FTAIM5
🏛️ イギリス →
4,034.29
最終更新: 2025-09-26
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 6,578.81 6,628.88 6,567.25 6,628.88 0.0M
2021-12-30 6,536.49 6,605.24 6,532.63 6,589.02 0.0M
2021-12-29 6,507.37 6,588.81 6,507.37 6,553.73 0.0M
2021-12-24 6,491.89 6,543.39 6,491.89 6,528.29 0.0M
2021-12-23 6,465.66 6,517.10 6,455.55 6,504.94 0.0M
2021-12-22 6,361.39 6,463.63 6,361.39 6,458.90 0.0M
2021-12-21 6,296.21 6,387.55 6,296.21 6,381.05 0.0M
2021-12-20 6,304.37 6,318.30 6,226.71 6,306.52 0.0M
2021-12-17 6,298.09 6,342.70 6,260.39 6,329.83 0.0M
2021-12-16 6,267.07 6,346.55 6,267.07 6,297.54 0.0M
2021-12-15 6,256.36 6,282.12 6,227.28 6,267.75 0.0M
2021-12-14 6,335.33 6,369.94 6,248.09 6,248.09 0.0M
2021-12-13 6,421.11 6,429.97 6,330.48 6,330.48 0.0M
2021-12-10 6,464.95 6,464.95 6,415.05 6,420.66 0.0M
2021-12-09 6,500.68 6,537.99 6,475.11 6,484.84 0.0M
2021-12-08 6,536.69 6,597.08 6,501.30 6,505.89 0.0M
2021-12-07 6,360.38 6,544.21 6,360.38 6,544.21 0.0M
2021-12-06 6,343.65 6,378.53 6,310.60 6,356.47 0.0M
2021-12-03 6,388.45 6,437.01 6,331.74 6,331.74 0.0M
2021-12-02 6,433.31 6,433.31 6,352.76 6,392.65 0.0M
2021-12-01 6,417.68 6,455.13 6,363.80 6,442.11 0.0M
2021-11-30 6,408.19 6,429.89 6,331.74 6,381.11 0.0M
2021-11-29 6,365.38 6,436.05 6,358.44 6,408.50 0.0M
2021-11-26 6,468.96 6,468.96 6,334.78 6,338.02 0.0M
2021-11-25 6,439.10 6,473.80 6,422.70 6,468.74 0.0M
2021-11-24 6,477.71 6,493.36 6,385.38 6,440.21 0.0M
2021-11-23 6,559.45 6,559.45 6,481.86 6,489.66 0.0M
2021-11-22 6,667.85 6,674.26 6,571.96 6,571.96 0.0M
2021-11-19 6,642.84 6,674.06 6,624.35 6,653.12 0.0M
2021-11-18 6,720.93 6,731.79 6,671.64 6,685.70 0.0M
2021-11-17 6,706.43 6,768.73 6,699.82 6,734.35 0.0M
2021-11-16 6,780.39 6,810.87 6,704.59 6,720.93 0.0M
2021-11-15 6,785.84 6,808.83 6,769.81 6,785.04 0.0M
2021-11-12 6,722.24 6,793.12 6,722.24 6,784.39 0.0M
2021-11-11 6,753.72 6,776.98 6,711.77 6,724.73 0.0M
2021-11-10 6,750.94 6,770.57 6,713.30 6,745.50 0.0M
2021-11-09 6,715.70 6,766.72 6,715.70 6,732.41 0.0M
2021-11-08 6,709.74 6,728.27 6,695.53 6,719.79 0.0M
2021-11-05 6,737.19 6,746.46 6,695.53 6,717.13 0.0M
2021-11-04 6,618.82 6,718.20 6,618.82 6,718.20 0.0M
2021-11-03 6,614.06 6,666.91 6,599.35 6,620.57 0.0M
2021-11-02 6,665.24 6,670.50 6,621.09 6,635.97 0.0M
2021-11-01 6,615.07 6,696.32 6,615.07 6,643.37 0.0M
2021-10-29 6,636.50 6,652.27 6,614.35 6,627.21 0.0M
2021-10-28 6,639.23 6,664.23 6,623.00 6,638.19 0.0M
2021-10-27 6,684.56 6,699.10 6,640.20 6,641.84 0.0M
2021-10-26 6,642.59 6,698.27 6,642.59 6,691.63 0.0M
2021-10-25 6,673.68 6,673.68 6,625.64 6,635.90 0.0M
2021-10-22 6,718.76 6,735.01 6,661.95 6,662.67 0.0M
2021-10-21 6,660.14 6,738.91 6,649.98 6,738.91 0.0M
2021-10-20 6,695.69 6,715.68 6,683.81 6,688.49 0.0M
2021-10-19 6,679.46 6,719.87 6,666.86 6,711.38 0.0M
2021-10-18 6,597.47 6,679.03 6,594.00 6,673.94 0.0M
2021-10-15 6,597.70 6,633.06 6,569.40 6,613.59 0.0M
2021-10-14 6,560.04 6,615.83 6,554.66 6,612.98 0.0M
2021-10-13 6,465.95 6,539.19 6,452.96 6,536.52 0.0M
2021-10-12 6,406.03 6,476.68 6,377.69 6,476.68 0.0M
2021-10-11 6,461.90 6,482.88 6,368.12 6,439.71 0.0M
2021-10-08 6,453.12 6,498.50 6,447.83 6,465.25 0.0M
2021-10-07 6,401.52 6,463.06 6,389.25 6,456.69 0.0M
2021-10-06 6,527.30 6,527.30 6,365.80 6,414.50 0.0M
2021-10-05 6,495.84 6,524.29 6,486.74 6,502.61 0.0M
2021-10-04 6,598.39 6,598.39 6,487.76 6,501.47 0.0M
2021-10-01 6,619.94 6,619.94 6,543.05 6,561.07 0.0M
2021-09-30 6,689.66 6,709.19 6,624.50 6,624.50 0.0M
2021-09-29 6,688.60 6,746.84 6,667.37 6,667.37 0.0M
2021-09-28 6,779.11 6,786.12 6,670.81 6,699.02 0.0M
2021-09-27 6,792.27 6,846.05 6,781.23 6,795.14 0.0M
2021-09-24 6,890.31 6,890.31 6,800.44 6,807.56 0.0M
2021-09-23 6,828.89 6,915.10 6,828.89 6,876.22 0.0M
2021-09-22 6,779.38 6,848.55 6,779.38 6,829.07 0.0M
2021-09-21 6,748.86 6,795.05 6,733.44 6,782.93 0.0M
2021-09-20 6,796.90 6,796.90 6,684.77 6,726.49 0.0M
2021-09-17 6,766.93 6,846.85 6,766.93 6,797.78 0.0M
2021-09-16 6,756.74 6,779.66 6,723.58 6,763.29 0.0M
2021-09-15 6,760.00 6,807.57 6,751.19 6,766.11 0.0M
2021-09-14 6,820.57 6,820.57 6,755.80 6,779.26 0.0M
2021-09-13 6,923.72 6,934.43 6,807.51 6,819.00 0.0M
2021-09-10 6,921.76 6,955.90 6,920.52 6,922.80 0.0M
2021-09-09 6,962.56 6,962.56 6,889.86 6,920.26 0.0M
2021-09-08 7,015.09 7,015.09 6,961.86 6,970.97 0.0M
2021-09-07 7,110.59 7,110.59 7,029.02 7,029.09 0.0M
2021-09-06 7,081.28 7,106.00 7,058.73 7,091.84 0.0M
2021-09-03 7,059.53 7,090.88 7,046.81 7,075.76 0.0M
2021-09-02 7,054.62 7,092.48 7,043.34 7,060.03 0.0M
2021-09-01 7,004.60 7,057.31 6,991.07 7,054.25 0.0M
2021-08-31 6,928.41 6,988.07 6,913.53 6,988.07 0.0M
2021-08-27 6,935.47 6,940.08 6,890.18 6,925.79 0.0M
2021-08-26 6,919.55 6,954.73 6,902.40 6,931.67 0.0M
2021-08-25 6,896.22 6,969.67 6,896.22 6,929.71 0.0M
2021-08-24 6,874.22 6,919.76 6,874.22 6,911.24 0.0M
2021-08-23 6,840.10 6,878.20 6,830.82 6,867.56 0.0M
2021-08-20 6,822.97 6,846.36 6,801.20 6,846.28 0.0M
2021-08-19 6,854.96 6,854.96 6,780.12 6,824.07 0.0M
2021-08-18 6,769.33 6,871.49 6,769.33 6,858.68 0.0M
2021-08-17 6,749.48 6,788.73 6,716.62 6,760.50 0.0M
2021-08-16 6,747.45 6,759.58 6,737.50 6,750.95 0.0M
2021-08-13 6,786.19 6,804.84 6,757.40 6,757.40 0.0M
2021-08-12 6,774.96 6,789.71 6,768.08 6,778.30 0.0M
2021-08-11 6,760.96 6,791.65 6,759.49 6,775.19 0.0M
2021-08-10 6,744.73 6,780.26 6,742.32 6,764.73 0.0M
2021-08-09 6,730.71 6,746.91 6,709.88 6,746.51 0.0M
2021-08-06 6,725.07 6,749.77 6,701.75 6,736.66 0.0M
2021-08-05 6,718.38 6,723.06 6,689.48 6,721.36 0.0M
2021-08-04 6,710.00 6,751.00 6,699.36 6,704.21 0.0M
2021-08-03 6,708.45 6,734.89 6,695.22 6,717.77 0.0M
2021-08-02 6,637.01 6,718.07 6,637.01 6,710.79 0.0M
2021-07-30 6,625.70 6,653.52 6,579.36 6,649.00 0.0M
2021-07-29 6,645.29 6,645.29 6,613.11 6,643.07 0.0M
2021-07-28 6,535.49 6,623.22 6,531.54 6,612.75 0.0M
2021-07-27 6,526.33 6,565.99 6,480.78 6,521.91 0.0M
2021-07-26 6,552.07 6,554.30 6,508.94 6,536.13 0.0M
2021-07-23 6,489.09 6,547.66 6,489.09 6,532.25 0.0M
2021-07-22 6,394.58 6,521.74 6,394.58 6,500.38 0.0M
2021-07-21 6,248.74 6,396.50 6,248.74 6,382.87 0.0M
2021-07-20 6,322.89 6,344.45 6,261.91 6,261.91 0.0M
2021-07-19 6,410.61 6,410.61 6,274.60 6,311.51 0.0M
2021-07-16 6,379.53 6,413.00 6,355.32 6,392.43 0.0M
2021-07-15 6,575.50 6,575.50 6,375.08 6,386.71 0.0M
2021-07-14 6,650.65 6,650.65 6,531.75 6,556.02 0.0M
2021-07-13 6,610.57 6,643.34 6,584.83 6,627.35 0.0M
2021-07-12 6,605.24 6,661.94 6,605.24 6,616.84 0.0M
2021-07-09 6,625.15 6,657.36 6,602.14 6,618.42 0.0M
2021-07-08 6,730.01 6,730.01 6,601.75 6,618.96 0.0M
2021-07-07 6,773.10 6,789.64 6,738.69 6,743.92 0.0M
2021-07-06 6,728.25 6,763.43 6,700.19 6,760.60 0.0M
2021-07-05 6,760.52 6,772.36 6,728.65 6,734.30 0.0M
2021-07-02 6,720.33 6,760.24 6,707.40 6,757.45 0.0M
2021-07-01 6,644.81 6,716.06 6,644.81 6,713.53 0.0M
2021-06-30 6,746.47 6,776.23 6,649.32 6,650.39 0.0M
2021-06-29 6,702.13 6,762.13 6,702.13 6,754.82 0.0M
2021-06-28 6,696.07 6,719.01 6,679.22 6,700.61 0.0M
2021-06-25 6,637.46 6,708.62 6,613.22 6,696.00 0.0M
2021-06-24 6,575.18 6,618.91 6,554.78 6,615.99 0.0M
2021-06-23 6,512.43 6,568.98 6,512.43 6,560.94 0.0M
2021-06-22 6,442.03 6,512.64 6,433.07 6,510.30 0.0M
2021-06-21 6,482.92 6,497.80 6,407.23 6,446.33 0.0M
2021-06-18 6,555.65 6,593.72 6,478.92 6,478.94 0.0M
2021-06-17 6,544.13 6,572.68 6,503.88 6,568.94 0.0M
2021-06-16 6,527.64 6,567.54 6,515.26 6,557.45 0.0M
2021-06-15 6,593.60 6,611.25 6,517.13 6,524.84 0.0M
2021-06-14 6,562.94 6,622.60 6,562.94 6,598.59 0.0M
2021-06-11 6,594.01 6,598.45 6,557.87 6,563.25 0.0M
2021-06-10 6,641.34 6,652.09 6,534.57 6,586.63 0.0M
2021-06-09 6,685.42 6,687.30 6,614.75 6,632.37 0.0M
2021-06-08 6,695.04 6,730.45 6,675.84 6,694.11 0.0M
2021-06-07 6,711.20 6,711.34 6,670.22 6,685.30 0.0M
2021-06-04 6,664.96 6,707.22 6,635.49 6,707.22 0.0M
2021-06-03 6,729.27 6,729.27 6,640.80 6,667.91 0.0M
2021-06-02 6,723.49 6,727.00 6,678.28 6,704.81 0.0M
2021-06-01 6,695.41 6,759.68 6,695.41 6,721.68 0.0M
2021-05-28 6,701.22 6,720.71 6,652.15 6,708.37 0.0M
2021-05-27 6,714.71 6,714.71 6,643.94 6,672.45 0.0M
2021-05-26 6,645.41 6,690.83 6,645.41 6,681.48 0.0M
2021-05-25 6,659.42 6,696.68 6,639.26 6,645.25 0.0M
2021-05-24 6,667.70 6,682.55 6,646.59 6,657.15 0.0M
2021-05-21 6,632.89 6,673.75 6,625.80 6,669.69 0.0M
2021-05-20 6,484.28 6,655.32 6,484.28 6,649.16 0.0M
2021-05-19 6,578.49 6,578.49 6,449.64 6,486.72 0.0M
2021-05-18 6,507.85 6,569.15 6,507.85 6,557.92 0.0M
2021-05-17 6,562.14 6,596.33 6,507.69 6,507.69 0.0M
2021-05-14 6,482.95 6,571.68 6,478.76 6,566.52 0.0M
2021-05-13 6,508.09 6,508.09 6,397.29 6,481.71 0.0M
2021-05-12 6,545.14 6,614.74 6,523.11 6,531.75 0.0M
2021-05-11 6,670.57 6,670.57 6,499.59 6,568.72 0.0M
2021-05-10 6,768.79 6,776.68 6,683.84 6,683.84 0.0M
2021-05-07 6,676.84 6,760.33 6,661.61 6,760.33 0.0M
2021-05-06 6,799.12 6,799.12 6,651.73 6,673.98 0.0M
2021-05-05 6,789.29 6,832.43 6,772.37 6,789.97 0.0M
2021-05-04 6,969.47 6,998.07 6,785.53 6,785.53 0.0M
2021-04-30 6,901.57 6,981.76 6,876.62 6,966.38 0.0M
2021-04-29 6,903.44 6,936.31 6,896.17 6,908.20 0.0M
2021-04-28 6,955.52 6,955.52 6,890.26 6,900.76 0.0M
2021-04-27 6,931.69 6,962.90 6,904.71 6,937.41 0.0M
2021-04-26 6,878.58 6,936.48 6,878.58 6,935.72 0.0M
2021-04-23 6,849.60 6,885.33 6,824.40 6,885.33 0.0M
2021-04-22 6,728.13 6,872.45 6,728.13 6,864.39 0.0M
2021-04-21 6,686.70 6,727.31 6,673.80 6,714.87 0.0M
2021-04-20 6,795.67 6,806.84 6,683.08 6,687.97 0.0M
2021-04-19 6,810.93 6,858.24 6,787.09 6,787.09 0.0M
2021-04-16 6,782.63 6,806.04 6,771.13 6,805.84 0.0M
2021-04-15 6,731.99 6,795.89 6,731.75 6,776.96 0.0M
2021-04-14 6,728.91 6,762.05 6,721.48 6,735.87 0.0M
2021-04-13 6,594.24 6,722.97 6,594.24 6,722.97 0.0M
2021-04-12 6,706.38 6,706.67 6,593.56 6,619.91 0.0M
2021-04-09 6,696.03 6,704.87 6,654.37 6,699.44 0.0M
2021-04-08 6,660.94 6,709.22 6,659.91 6,698.27 0.0M
2021-04-07 6,642.65 6,669.31 6,610.19 6,652.21 0.0M
2021-04-06 6,543.09 6,639.29 6,543.09 6,634.87 0.0M
2021-04-01 6,425.08 6,555.33 6,425.08 6,533.61 0.0M
2021-03-31 6,408.99 6,467.51 6,408.99 6,437.09 0.0M
2021-03-30 6,422.55 6,454.71 6,401.26 6,414.48 0.0M
2021-03-29 6,451.48 6,491.14 6,412.97 6,425.09 0.0M
2021-03-26 6,379.90 6,451.17 6,379.90 6,423.72 0.0M
2021-03-25 6,470.50 6,470.50 6,334.15 6,388.17 0.0M
2021-03-24 6,433.56 6,482.89 6,424.80 6,460.68 0.0M
2021-03-23 6,410.72 6,466.95 6,393.15 6,454.88 0.0M
2021-03-22 6,417.90 6,431.18 6,382.10 6,431.18 0.0M
2021-03-19 6,447.51 6,448.43 6,362.95 6,418.73 0.0M
2021-03-18 6,467.90 6,497.48 6,414.55 6,451.59 0.0M
2021-03-17 6,526.29 6,526.29 6,462.11 6,485.97 0.0M
2021-03-16 6,475.66 6,533.92 6,475.66 6,532.91 0.0M
2021-03-15 6,475.07 6,495.93 6,453.09 6,475.67 0.0M
2021-03-12 6,545.28 6,545.28 6,445.09 6,454.86 0.0M
2021-03-11 6,433.08 6,561.48 6,433.08 6,532.46 0.0M
2021-03-10 6,450.25 6,476.68 6,390.34 6,428.41 0.0M
2021-03-09 6,305.54 6,452.93 6,253.45 6,450.34 0.0M
2021-03-08 6,278.44 6,313.96 6,218.25 6,280.90 0.0M
2021-03-05 6,348.24 6,370.14 6,273.70 6,288.49 0.0M
2021-03-04 6,514.17 6,514.17 6,356.55 6,373.23 0.0M
2021-03-03 6,539.67 6,585.44 6,480.41 6,516.90 0.0M
2021-03-02 6,543.50 6,572.31 6,532.28 6,540.39 0.0M
2021-03-01 6,483.51 6,594.05 6,483.51 6,551.76 0.0M
2021-02-26 6,515.40 6,535.36 6,443.11 6,486.05 0.0M
2021-02-25 6,548.10 6,638.88 6,528.28 6,528.28 0.0M
2021-02-24 6,518.90 6,610.54 6,509.20 6,538.66 0.0M
2021-02-23 6,600.89 6,633.88 6,403.16 6,522.63 0.0M
2021-02-22 6,685.10 6,691.06 6,595.73 6,596.24 0.0M
2021-02-19 6,608.50 6,694.45 6,595.01 6,689.78 0.0M
2021-02-18 6,744.75 6,774.89 6,610.11 6,610.11 0.0M
2021-02-17 6,832.09 6,832.09 6,739.08 6,744.94 0.0M
2021-02-16 6,833.03 6,871.94 6,815.77 6,819.23 0.0M
2021-02-15 6,793.42 6,831.68 6,793.42 6,813.98 0.0M
2021-02-12 6,794.66 6,800.11 6,747.42 6,799.66 0.0M
2021-02-11 6,730.53 6,793.90 6,724.39 6,788.39 0.0M
2021-02-10 6,732.34 6,771.37 6,703.71 6,736.37 0.0M
2021-02-09 6,775.00 6,782.14 6,719.82 6,737.10 0.0M
2021-02-08 6,789.19 6,791.64 6,719.08 6,760.45 0.0M
2021-02-05 6,764.70 6,807.53 6,754.50 6,777.17 0.0M
2021-02-04 6,726.21 6,756.42 6,707.88 6,745.42 0.0M
2021-02-03 6,643.82 6,742.12 6,643.82 6,725.56 0.0M
2021-02-02 6,512.45 6,656.01 6,512.45 6,645.37 0.0M
2021-02-01 6,426.86 6,588.45 6,426.86 6,525.90 0.0M
2021-01-29 6,509.98 6,509.98 6,414.36 6,432.61 0.0M
2021-01-28 6,554.78 6,554.78 6,317.49 6,521.65 0.0M
2021-01-27 6,644.33 6,697.92 6,530.13 6,552.19 0.0M
2021-01-26 6,614.98 6,656.22 6,608.00 6,656.22 0.0M
2021-01-25 6,642.81 6,697.04 6,608.42 6,626.05 0.0M
2021-01-22 6,692.38 6,692.38 6,589.07 6,638.83 0.0M
2021-01-21 6,576.40 6,684.05 6,576.40 6,671.05 0.0M
2021-01-20 6,496.03 6,580.03 6,496.03 6,580.03 0.0M
2021-01-19 6,472.12 6,499.00 6,447.24 6,498.05 0.0M
2021-01-18 6,449.46 6,461.06 6,414.37 6,461.06 0.0M
2021-01-15 6,541.53 6,541.53 6,416.32 6,441.45 0.0M
2021-01-14 6,594.04 6,622.10 6,523.37 6,544.61 0.0M
2021-01-13 6,528.89 6,601.39 6,499.84 6,577.01 0.0M
2021-01-12 6,536.41 6,584.29 6,484.36 6,525.77 0.0M
2021-01-11 6,563.09 6,563.09 6,505.18 6,521.82 0.0M
2021-01-08 6,513.30 6,583.81 6,513.30 6,554.76 0.0M
2021-01-07 6,501.91 6,539.54 6,473.65 6,507.13 0.0M
2021-01-06 6,494.22 6,521.07 6,465.24 6,500.16 0.0M
2021-01-05 6,452.22 6,496.88 6,444.39 6,495.70 0.0M
2021-01-04 6,442.09 6,528.80 6,442.09 6,464.64 0.0M