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
2023-12-29 4,058.78 4,066.98 4,044.52 4,044.52 0.0M
2023-12-28 4,068.54 4,076.56 4,056.60 4,058.78 0.0M
2023-12-27 4,052.58 4,080.75 4,039.93 4,068.54 0.0M
2023-12-22 4,036.04 4,052.58 4,016.25 4,052.58 0.0M
2023-12-21 4,041.82 4,041.82 4,006.99 4,036.04 0.0M
2023-12-20 3,999.23 4,041.82 3,999.23 4,041.82 0.0M
2023-12-19 3,955.78 4,000.30 3,941.95 3,999.23 0.0M
2023-12-18 3,917.65 3,959.64 3,903.15 3,955.78 0.0M
2023-12-15 3,934.74 3,940.57 3,917.54 3,917.65 0.0M
2023-12-14 3,815.77 3,940.67 3,815.77 3,934.74 0.0M
2023-12-13 3,810.71 3,829.84 3,807.26 3,815.77 0.0M
2023-12-12 3,851.14 3,859.40 3,810.71 3,810.71 0.0M
2023-12-11 3,823.03 3,851.14 3,816.69 3,851.14 0.0M
2023-12-08 3,796.86 3,824.55 3,777.09 3,823.03 0.0M
2023-12-07 3,752.55 3,809.38 3,752.55 3,796.86 0.0M
2023-12-06 3,736.31 3,766.14 3,723.07 3,752.55 0.0M
2023-12-05 3,715.68 3,736.31 3,699.82 3,736.31 0.0M
2023-12-04 3,742.32 3,760.10 3,715.68 3,715.68 0.0M
2023-12-01 3,723.70 3,742.66 3,715.16 3,742.32 0.0M
2023-11-30 3,736.29 3,758.80 3,710.78 3,723.70 0.0M
2023-11-29 3,703.25 3,744.77 3,703.25 3,736.29 0.0M
2023-11-28 3,716.93 3,723.75 3,690.30 3,703.25 0.0M
2023-11-27 3,735.48 3,751.31 3,715.14 3,716.93 0.0M
2023-11-24 3,734.09 3,749.99 3,729.79 3,735.48 0.0M
2023-11-23 3,732.14 3,740.75 3,711.43 3,734.09 0.0M
2023-11-22 3,723.19 3,749.34 3,723.19 3,732.14 0.0M
2023-11-21 3,769.53 3,780.69 3,723.19 3,723.19 0.0M
2023-11-20 3,772.32 3,776.01 3,758.46 3,769.53 0.0M
2023-11-17 3,737.56 3,784.62 3,727.52 3,772.32 0.0M
2023-11-16 3,801.87 3,810.32 3,734.04 3,737.56 0.0M
2023-11-15 3,739.90 3,812.17 3,735.72 3,801.87 0.0M
2023-11-14 3,645.17 3,743.38 3,634.31 3,739.90 0.0M
2023-11-13 3,654.37 3,663.41 3,629.05 3,645.17 0.0M
2023-11-10 3,699.01 3,699.01 3,653.18 3,654.37 0.0M
2023-11-09 3,642.41 3,704.89 3,640.89 3,699.01 0.0M
2023-11-08 3,622.89 3,655.26 3,615.87 3,642.41 0.0M
2023-11-07 3,626.74 3,633.09 3,598.60 3,622.89 0.0M
2023-11-06 3,645.07 3,656.58 3,622.25 3,626.74 0.0M
2023-11-03 3,577.13 3,657.21 3,572.95 3,645.07 0.0M
2023-11-02 3,532.64 3,598.15 3,532.30 3,577.13 0.0M
2023-11-01 3,512.80 3,532.64 3,491.92 3,532.64 0.0M
2023-10-31 3,491.27 3,516.83 3,487.61 3,512.80 0.0M
2023-10-30 3,471.08 3,512.06 3,471.02 3,491.27 0.0M
2023-10-27 3,442.69 3,475.47 3,438.11 3,471.08 0.0M
2023-10-26 3,466.02 3,466.80 3,439.29 3,442.69 0.0M
2023-10-25 3,518.77 3,518.77 3,461.45 3,466.02 0.0M
2023-10-24 3,542.11 3,551.71 3,512.00 3,518.77 0.0M
2023-10-23 3,536.03 3,546.14 3,513.86 3,542.11 0.0M
2023-10-20 3,545.84 3,551.48 3,521.99 3,536.03 0.0M
2023-10-19 3,562.55 3,579.33 3,539.75 3,541.62 0.0M
2023-10-18 3,604.23 3,613.08 3,558.71 3,563.47 0.0M
2023-10-17 3,577.26 3,607.36 3,567.85 3,605.33 0.0M
2023-10-16 3,574.20 3,584.62 3,558.79 3,572.88 0.0M
2023-10-13 3,616.09 3,619.40 3,570.58 3,571.68 0.0M
2023-10-12 3,623.39 3,651.83 3,612.20 3,617.31 0.0M
2023-10-11 3,660.33 3,683.00 3,622.99 3,622.99 0.0M
2023-10-10 3,592.31 3,661.32 3,592.31 3,659.60 0.0M
2023-10-09 3,651.28 3,651.28 3,575.92 3,588.39 0.0M
2023-10-06 3,655.96 3,672.03 3,621.02 3,647.64 0.0M
2023-10-05 3,628.71 3,669.58 3,628.71 3,650.10 0.0M
2023-10-04 3,663.20 3,663.20 3,622.30 3,636.39 0.0M
2023-10-03 3,738.78 3,741.01 3,661.80 3,661.80 0.0M
2023-10-02 3,794.66 3,817.60 3,731.80 3,741.14 0.0M
2023-09-29 3,764.63 3,817.23 3,764.63 3,795.38 0.0M
2023-09-28 3,774.21 3,782.77 3,739.23 3,763.17 0.0M
2023-09-27 3,783.70 3,796.26 3,770.09 3,773.16 0.0M
2023-09-26 3,830.13 3,832.77 3,782.07 3,782.07 0.0M
2023-09-25 3,857.49 3,862.48 3,812.16 3,831.68 0.0M
2023-09-22 3,874.78 3,883.17 3,848.76 3,871.14 0.0M
2023-09-21 3,897.65 3,909.67 3,873.52 3,873.52 0.0M
2023-09-20 3,859.24 3,907.70 3,859.24 3,906.13 0.0M
2023-09-19 3,889.35 3,889.35 3,859.89 3,863.33 0.0M
2023-09-18 3,920.57 3,933.37 3,882.19 3,882.19 0.0M
2023-09-15 3,923.04 3,946.99 3,908.52 3,919.35 0.0M
2023-09-14 3,890.14 3,928.61 3,889.76 3,923.97 0.0M
2023-09-13 3,876.67 3,897.51 3,867.81 3,890.31 0.0M
2023-09-12 3,862.85 3,890.60 3,847.48 3,877.11 0.0M
2023-09-11 3,908.06 3,912.44 3,869.61 3,874.72 0.0M
2023-09-08 3,894.27 3,905.26 3,880.78 3,901.41 0.0M
2023-09-07 3,920.99 3,936.17 3,840.59 3,895.59 0.0M
2023-09-06 3,942.10 3,942.10 3,917.67 3,924.25 0.0M
2023-09-05 3,929.03 3,953.43 3,915.20 3,946.83 0.0M
2023-09-04 3,956.82 3,962.51 3,928.24 3,930.35 0.0M
2023-09-01 3,959.09 3,964.71 3,952.20 3,961.27 0.0M
2023-08-31 3,977.87 3,986.01 3,956.09 3,966.82 0.0M
2023-08-30 3,956.62 3,978.53 3,954.96 3,975.99 0.0M
2023-08-29 3,911.31 3,970.33 3,911.31 3,963.57 0.0M
2023-08-25 3,911.92 3,924.03 3,900.73 3,910.46 0.0M
2023-08-24 3,933.99 3,954.49 3,911.62 3,911.62 0.0M
2023-08-23 3,907.26 3,937.91 3,906.24 3,929.61 0.0M
2023-08-22 3,881.65 3,919.60 3,879.23 3,908.52 0.0M
2023-08-21 3,936.41 3,936.41 3,882.62 3,882.66 0.0M
2023-08-18 3,929.45 3,943.27 3,891.60 3,916.88 0.0M
2023-08-17 3,959.87 3,980.03 3,936.78 3,936.78 0.0M
2023-08-16 3,975.58 3,985.77 3,958.08 3,966.32 0.0M
2023-08-15 4,015.65 4,015.65 3,972.26 3,975.67 0.0M
2023-08-14 4,018.29 4,020.21 4,004.08 4,017.75 0.0M
2023-08-11 4,020.31 4,036.46 4,005.56 4,016.84 0.0M
2023-08-10 4,028.06 4,037.17 4,010.29 4,020.24 0.0M
2023-08-09 4,024.32 4,044.81 4,021.90 4,023.47 0.0M
2023-08-08 4,017.31 4,022.38 4,004.74 4,021.56 0.0M
2023-08-07 4,031.68 4,031.68 4,012.76 4,018.97 0.0M
2023-08-04 4,019.68 4,036.95 4,005.45 4,029.59 0.0M
2023-08-03 4,014.10 4,024.53 3,990.29 4,019.72 0.0M
2023-08-02 4,056.86 4,056.86 4,006.07 4,010.12 0.0M
2023-08-01 4,071.40 4,078.08 4,043.54 4,059.72 0.0M
2023-07-31 4,082.19 4,103.07 4,073.70 4,073.70 0.0M
2023-07-28 4,101.32 4,123.02 4,081.50 4,088.36 0.0M
2023-07-27 4,076.98 4,126.04 4,076.98 4,112.97 0.0M
2023-07-26 4,085.21 4,094.58 4,060.07 4,077.53 0.0M
2023-07-25 4,090.98 4,110.87 4,081.78 4,088.61 0.0M
2023-07-24 4,114.88 4,114.88 4,086.81 4,090.74 0.0M
2023-07-21 4,123.99 4,124.85 4,101.76 4,109.44 0.0M
2023-07-20 4,122.70 4,145.95 4,115.82 4,117.77 0.0M
2023-07-19 4,014.19 4,121.44 4,014.19 4,121.44 0.0M
2023-07-18 3,979.83 4,024.30 3,979.83 4,024.30 0.0M
2023-07-17 4,012.15 4,023.34 3,985.11 3,985.65 0.0M
2023-07-14 3,995.45 4,035.18 3,995.45 4,018.51 0.0M
2023-07-13 3,960.12 4,003.72 3,960.12 4,003.72 0.0M
2023-07-12 3,880.65 3,961.43 3,868.73 3,958.71 0.0M
2023-07-11 3,885.07 3,895.61 3,869.64 3,876.23 0.0M
2023-07-10 3,916.98 3,916.98 3,882.11 3,882.11 0.0M
2023-07-07 3,885.92 3,904.63 3,880.29 3,904.63 0.0M
2023-07-06 4,000.93 4,000.93 3,892.16 3,893.19 0.0M
2023-07-05 4,036.57 4,036.57 4,005.47 4,005.47 0.0M
2023-07-04 4,005.93 4,032.37 4,000.28 4,032.37 0.0M
2023-07-03 4,008.28 4,019.95 4,003.40 4,012.30 0.0M
2023-06-30 3,982.48 4,013.32 3,975.12 4,010.62 0.0M
2023-06-29 4,035.62 4,035.62 3,986.78 3,989.86 0.0M
2023-06-28 3,993.74 4,032.49 3,973.27 4,032.49 0.0M
2023-06-27 4,022.09 4,026.07 3,972.84 3,980.33 0.0M
2023-06-26 4,070.95 4,070.95 4,017.82 4,017.82 0.0M
2023-06-23 4,111.52 4,111.99 4,053.66 4,053.66 0.0M
2023-06-22 4,162.94 4,169.02 4,103.32 4,111.55 0.0M
2023-06-21 4,177.41 4,199.81 4,158.19 4,162.84 0.0M
2023-06-20 4,218.52 4,224.29 4,179.43 4,179.43 0.0M
2023-06-19 4,242.67 4,260.53 4,216.07 4,216.07 0.0M
2023-06-16 4,251.60 4,281.92 4,244.85 4,245.66 0.0M
2023-06-15 4,259.94 4,266.90 4,227.86 4,240.39 0.0M
2023-06-14 4,251.85 4,277.17 4,250.55 4,267.75 0.0M
2023-06-13 4,222.92 4,266.41 4,222.92 4,252.28 0.0M
2023-06-12 4,259.54 4,260.25 4,230.20 4,230.20 0.0M
2023-06-09 4,248.58 4,250.66 4,210.93 4,244.41 0.0M
2023-06-08 4,250.23 4,254.58 4,235.71 4,248.61 0.0M
2023-06-07 4,231.57 4,249.09 4,224.61 4,243.44 0.0M
2023-06-06 4,227.83 4,250.09 4,218.30 4,228.71 0.0M
2023-06-05 4,253.76 4,273.61 4,224.68 4,235.79 0.0M
2023-06-02 4,180.57 4,263.08 4,180.57 4,256.46 0.0M
2023-06-01 4,175.88 4,199.13 4,165.02 4,196.15 0.0M
2023-05-31 4,208.85 4,208.85 4,164.23 4,175.52 0.0M
2023-05-30 4,239.53 4,265.84 4,211.05 4,211.05 0.0M
2023-05-26 4,271.82 4,285.98 4,229.50 4,243.60 0.0M
2023-05-25 4,290.16 4,290.16 4,259.26 4,259.26 0.0M
2023-05-24 4,386.74 4,388.46 4,272.29 4,284.06 0.0M
2023-05-23 4,398.18 4,400.64 4,382.86 4,388.96 0.0M
2023-05-22 4,387.72 4,400.72 4,378.74 4,386.51 0.0M
2023-05-19 4,387.13 4,407.28 4,376.14 4,383.88 0.0M
2023-05-18 4,393.12 4,419.52 4,382.89 4,382.89 0.0M
2023-05-17 4,417.16 4,417.16 4,385.98 4,398.44 0.0M
2023-05-16 4,446.10 4,457.88 4,412.17 4,419.32 0.0M
2023-05-15 4,467.20 4,467.20 4,425.73 4,438.29 0.0M
2023-05-12 4,432.90 4,449.02 4,422.90 4,447.42 0.0M
2023-05-11 4,389.83 4,444.45 4,389.83 4,421.49 0.0M
2023-05-10 4,440.25 4,440.25 4,400.96 4,409.00 0.0M
2023-05-09 4,425.36 4,440.98 4,412.16 4,432.19 0.0M
2023-05-05 4,417.94 4,430.85 4,402.31 4,429.44 0.0M
2023-05-04 4,440.70 4,440.70 4,391.92 4,399.31 0.0M
2023-05-03 4,449.45 4,468.30 4,436.27 4,441.62 0.0M
2023-05-02 4,463.88 4,492.54 4,453.40 4,453.99 0.0M
2023-04-28 4,409.36 4,477.71 4,409.36 4,468.42 0.0M
2023-04-27 4,395.96 4,413.42 4,377.36 4,406.00 0.0M
2023-04-26 4,391.01 4,405.02 4,352.00 4,398.71 0.0M
2023-04-25 4,414.92 4,415.78 4,375.42 4,394.65 0.0M
2023-04-24 4,403.99 4,422.65 4,396.25 4,411.76 0.0M
2023-04-21 4,378.11 4,407.68 4,369.01 4,405.18 0.0M
2023-04-20 4,414.06 4,425.17 4,385.96 4,385.96 0.0M
2023-04-19 4,401.25 4,401.25 4,380.05 4,396.16 0.0M
2023-04-18 4,418.07 4,449.09 4,398.22 4,414.85 0.0M
2023-04-17 4,418.23 4,435.97 4,401.07 4,413.02 0.0M
2023-04-14 4,390.39 4,433.20 4,384.89 4,399.98 0.0M
2023-04-13 4,339.32 4,387.97 4,334.96 4,382.09 0.0M
2023-04-12 4,315.99 4,354.53 4,314.83 4,338.29 0.0M
2023-04-11 4,328.92 4,347.22 4,303.26 4,321.43 0.0M
2023-04-06 4,250.90 4,304.54 4,250.90 4,300.99 0.0M
2023-04-05 4,333.90 4,343.61 4,252.21 4,252.21 0.0M
2023-04-04 4,352.28 4,372.92 4,330.06 4,330.57 0.0M
2023-04-03 4,388.83 4,388.83 4,339.05 4,353.86 0.0M
2023-03-31 4,389.30 4,411.67 4,367.78 4,369.34 0.0M
2023-03-30 4,300.63 4,395.85 4,300.63 4,389.11 0.0M
2023-03-29 4,286.09 4,302.57 4,266.95 4,300.37 0.0M
2023-03-28 4,299.17 4,300.55 4,242.18 4,261.99 0.0M
2023-03-27 4,315.24 4,341.68 4,294.12 4,294.12 0.0M
2023-03-24 4,373.26 4,373.26 4,304.42 4,316.98 0.0M
2023-03-23 4,340.01 4,375.09 4,324.21 4,372.36 0.0M
2023-03-22 4,356.74 4,356.74 4,324.73 4,331.05 0.0M
2023-03-21 4,293.13 4,346.26 4,293.13 4,338.34 0.0M
2023-03-20 4,291.65 4,308.58 4,234.20 4,291.26 0.0M
2023-03-17 4,387.21 4,421.06 4,297.77 4,297.77 0.0M
2023-03-16 4,351.45 4,383.45 4,324.86 4,382.29 0.0M
2023-03-15 4,493.87 4,493.87 4,323.17 4,338.57 0.0M
2023-03-14 4,400.81 4,485.87 4,400.81 4,481.90 0.0M
2023-03-13 4,519.94 4,538.38 4,407.15 4,409.00 0.0M
2023-03-10 4,585.66 4,585.66 4,490.31 4,521.72 0.0M
2023-03-09 4,647.82 4,647.82 4,569.08 4,590.78 0.0M
2023-03-08 4,651.61 4,653.70 4,617.74 4,649.49 0.0M
2023-03-07 4,658.71 4,689.34 4,647.18 4,650.95 0.0M
2023-03-06 4,687.13 4,687.13 4,629.53 4,667.61 0.0M
2023-03-03 4,649.57 4,689.88 4,649.57 4,684.35 0.0M
2023-03-02 4,648.23 4,661.26 4,637.14 4,651.13 0.0M
2023-03-01 4,650.13 4,670.24 4,636.50 4,654.01 0.0M
2023-02-28 4,644.63 4,654.58 4,628.42 4,643.52 0.0M
2023-02-27 4,587.79 4,648.21 4,570.15 4,639.64 0.0M
2023-02-24 4,611.85 4,620.45 4,562.46 4,574.51 0.0M
2023-02-23 4,571.75 4,626.15 4,571.75 4,608.85 0.0M
2023-02-22 4,637.83 4,637.83 4,562.67 4,569.59 0.0M
2023-02-21 4,648.61 4,669.72 4,635.69 4,638.03 0.0M
2023-02-20 4,659.32 4,675.25 4,651.40 4,666.23 0.0M
2023-02-17 4,698.77 4,698.77 4,655.27 4,655.27 0.0M
2023-02-16 4,706.01 4,723.94 4,673.69 4,699.51 0.0M
2023-02-15 4,667.92 4,701.57 4,654.05 4,701.57 0.0M
2023-02-14 4,678.86 4,716.58 4,667.80 4,667.80 0.0M
2023-02-13 4,695.73 4,700.83 4,678.41 4,693.83 0.0M
2023-02-10 4,766.90 4,772.08 4,726.21 4,730.65 0.0M
2023-02-09 4,792.46 4,820.10 4,770.23 4,771.58 0.0M
2023-02-08 4,768.26 4,827.98 4,768.26 4,801.87 0.0M
2023-02-07 4,806.29 4,827.43 4,758.81 4,765.82 0.0M
2023-02-06 4,867.57 4,867.57 4,810.18 4,819.67 0.0M
2023-02-03 4,866.00 4,885.20 4,835.19 4,876.06 0.0M
2023-02-02 4,716.09 4,878.48 4,716.09 4,878.48 0.0M
2023-02-01 4,679.94 4,740.98 4,679.94 4,714.38 0.0M
2023-01-31 4,666.34 4,691.86 4,643.21 4,691.86 0.0M
2023-01-30 4,648.59 4,668.83 4,630.59 4,668.09 0.0M
2023-01-27 4,626.52 4,658.57 4,615.87 4,658.57 0.0M
2023-01-26 4,595.85 4,653.77 4,587.54 4,623.36 0.0M
2023-01-25 4,602.32 4,634.63 4,580.86 4,601.98 0.0M
2023-01-24 4,600.62 4,621.86 4,594.94 4,611.88 0.0M
2023-01-23 4,601.99 4,612.57 4,586.17 4,591.45 0.0M
2023-01-20 4,560.89 4,595.32 4,560.89 4,593.80 0.0M
2023-01-19 4,602.94 4,631.90 4,548.42 4,552.74 0.0M
2023-01-18 4,579.22 4,620.85 4,577.89 4,596.53 0.0M
2023-01-17 4,617.87 4,617.87 4,585.75 4,585.75 0.0M
2023-01-16 4,645.32 4,645.32 4,601.45 4,610.37 0.0M
2023-01-13 4,646.86 4,655.47 4,628.61 4,643.96 0.0M
2023-01-12 4,564.75 4,646.54 4,551.97 4,646.54 0.0M
2023-01-11 4,542.17 4,580.75 4,542.17 4,569.44 0.0M
2023-01-10 4,578.98 4,584.06 4,540.01 4,550.47 0.0M
2023-01-09 4,594.62 4,606.07 4,567.07 4,584.49 0.0M
2023-01-06 4,536.54 4,588.36 4,535.86 4,588.36 0.0M
2023-01-05 4,546.95 4,562.27 4,536.90 4,546.96 0.0M
2023-01-04 4,500.44 4,545.14 4,494.91 4,545.14 0.0M
2023-01-03 4,450.86 4,539.04 4,450.86 4,498.18 0.0M