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
2025-09-26 4,018.62 4,041.88 4,018.62 4,034.29 0.0M
2025-09-25 4,087.12 4,087.12 4,018.62 4,018.62 0.0M
2025-09-24 4,087.15 4,101.73 4,080.55 4,087.12 0.0M
2025-09-23 4,053.47 4,110.84 4,053.47 4,087.15 0.0M
2025-09-22 4,048.35 4,075.58 4,047.80 4,053.47 0.0M
2025-09-19 4,058.44 4,073.84 4,035.72 4,048.35 0.0M
2025-09-18 4,061.73 4,064.76 4,040.85 4,058.44 0.0M
2025-09-17 4,048.71 4,064.58 4,039.60 4,061.73 0.0M
2025-09-16 4,056.55 4,066.03 4,042.71 4,048.71 0.0M
2025-09-15 4,047.41 4,076.41 4,043.65 4,056.55 0.0M
2025-09-12 4,026.76 4,056.26 4,022.82 4,047.41 0.0M
2025-09-11 3,996.13 4,035.39 3,994.44 4,026.76 0.0M
2025-09-10 4,037.18 4,038.15 3,994.68 3,996.13 0.0M
2025-09-09 4,058.39 4,067.35 4,037.18 4,037.18 0.0M
2025-09-08 4,012.17 4,073.74 4,012.17 4,058.39 0.0M
2025-09-05 3,995.02 4,029.86 3,993.88 4,012.17 0.0M
2025-09-04 4,055.29 4,055.29 3,903.02 3,995.02 0.0M
2025-09-03 4,017.24 4,060.48 4,010.28 4,055.29 0.0M
2025-09-02 4,078.07 4,085.88 4,007.76 4,017.24 0.0M
2025-09-01 4,069.24 4,087.82 4,069.24 4,078.07 0.0M
2025-08-29 4,079.21 4,093.50 4,065.90 4,069.24 0.0M
2025-08-28 4,071.10 4,096.98 4,062.60 4,079.21 0.0M
2025-08-27 4,113.69 4,113.97 4,056.50 4,071.10 0.0M
2025-08-26 4,116.83 4,135.24 4,105.00 4,113.69 0.0M
2025-08-22 4,069.24 4,118.41 4,064.95 4,116.83 0.0M
2025-08-21 4,069.33 4,075.25 4,048.72 4,069.24 0.0M
2025-08-20 4,112.40 4,112.40 4,056.98 4,069.33 0.0M
2025-08-19 4,099.25 4,113.69 4,091.49 4,112.40 0.0M
2025-08-18 4,092.27 4,114.59 4,090.12 4,099.25 0.0M
2025-08-15 4,099.58 4,110.80 4,092.04 4,092.27 0.0M
2025-08-14 4,087.31 4,101.08 4,085.79 4,099.58 0.0M
2025-08-13 4,118.61 4,132.58 4,087.31 4,087.31 0.0M
2025-08-12 4,107.15 4,130.80 4,101.44 4,118.61 0.0M
2025-08-11 4,133.70 4,138.12 4,107.15 4,107.15 0.0M
2025-08-08 4,132.87 4,137.10 4,113.99 4,133.70 0.0M
2025-08-07 4,111.11 4,136.85 4,111.11 4,132.87 0.0M
2025-08-06 4,099.15 4,130.39 4,098.77 4,111.11 0.0M
2025-08-05 4,071.33 4,117.82 4,071.33 4,099.15 0.0M
2025-08-04 4,063.97 4,076.86 4,049.57 4,071.33 0.0M
2025-08-01 4,100.81 4,107.74 4,055.11 4,063.97 0.0M
2025-07-31 4,092.75 4,116.09 4,081.36 4,100.81 0.0M
2025-07-30 4,098.21 4,109.16 4,084.53 4,092.75 0.0M
2025-07-29 4,126.24 4,131.54 4,095.20 4,098.21 0.0M
2025-07-28 4,161.87 4,188.47 4,121.16 4,126.24 0.0M
2025-07-25 4,152.70 4,161.87 4,138.83 4,161.87 0.0M
2025-07-24 4,112.84 4,152.70 4,112.84 4,152.70 0.0M
2025-07-23 4,093.58 4,121.62 4,093.58 4,112.84 0.0M
2025-07-22 4,117.16 4,126.10 4,081.65 4,093.58 0.0M
2025-07-21 4,125.18 4,145.64 4,107.29 4,117.16 0.0M
2025-07-18 4,092.14 4,125.18 4,092.14 4,125.18 0.0M
2025-07-17 4,129.83 4,134.37 4,079.96 4,092.14 0.0M
2025-07-16 4,115.44 4,156.78 4,115.44 4,129.83 0.0M
2025-07-15 4,134.36 4,155.63 4,115.44 4,115.44 0.0M
2025-07-14 4,141.96 4,171.85 4,134.36 4,134.36 0.0M
2025-07-11 4,154.30 4,154.30 4,135.31 4,141.96 0.0M
2025-07-10 4,133.47 4,166.95 4,124.76 4,154.30 0.0M
2025-07-09 4,194.15 4,194.15 4,133.47 4,133.47 0.0M
2025-07-08 4,172.89 4,204.84 4,168.11 4,194.15 0.0M
2025-07-07 4,181.52 4,194.25 4,170.48 4,172.89 0.0M
2025-07-04 4,209.67 4,209.67 4,180.00 4,181.52 0.0M
2025-07-03 4,147.56 4,215.83 4,147.56 4,209.67 0.0M
2025-07-02 4,188.96 4,192.49 4,147.56 4,147.56 0.0M
2025-07-01 4,200.23 4,209.15 4,180.73 4,188.96 0.0M
2025-06-30 4,192.92 4,230.09 4,186.79 4,200.23 0.0M
2025-06-27 4,165.74 4,192.92 4,156.68 4,192.92 0.0M
2025-06-26 4,129.40 4,169.74 4,127.67 4,165.74 0.0M
2025-06-25 4,125.17 4,148.29 4,124.35 4,129.40 0.0M
2025-06-24 4,101.67 4,146.15 4,101.67 4,125.17 0.0M
2025-06-23 4,138.72 4,138.72 4,101.67 4,101.67 0.0M
2025-06-20 4,135.42 4,160.61 4,126.85 4,138.72 0.0M
2025-06-19 4,163.37 4,168.70 4,124.55 4,135.42 0.0M
2025-06-18 4,135.91 4,167.30 4,135.91 4,163.37 0.0M
2025-06-17 4,125.26 4,138.19 4,121.95 4,135.91 0.0M
2025-06-16 4,113.82 4,142.16 4,107.52 4,125.26 0.0M
2025-06-13 4,153.55 4,153.55 4,108.20 4,113.82 0.0M
2025-06-12 4,191.52 4,191.52 4,132.59 4,153.55 0.0M
2025-06-11 4,204.47 4,209.47 4,184.41 4,191.52 0.0M
2025-06-10 4,205.67 4,217.78 4,171.82 4,204.47 0.0M
2025-06-09 4,171.80 4,205.67 4,171.80 4,205.67 0.0M
2025-06-06 4,163.00 4,188.32 4,160.26 4,171.80 0.0M
2025-06-05 4,175.79 4,182.54 4,145.94 4,163.00 0.0M
2025-06-04 4,177.73 4,211.22 4,168.15 4,175.79 0.0M
2025-06-03 4,146.87 4,177.73 4,139.99 4,177.73 0.0M
2025-06-02 4,120.88 4,148.90 4,110.57 4,146.87 0.0M
2025-05-30 4,088.75 4,122.04 4,086.30 4,120.88 0.0M
2025-05-29 4,071.02 4,096.84 4,071.02 4,088.75 0.0M
2025-05-28 4,067.31 4,088.05 4,052.88 4,071.02 0.0M
2025-05-27 4,055.95 4,085.71 4,055.95 4,067.31 0.0M
2025-05-23 4,063.32 4,095.27 4,012.66 4,055.95 0.0M
2025-05-22 4,070.21 4,071.24 4,049.94 4,063.32 0.0M
2025-05-21 4,091.93 4,091.93 4,057.55 4,070.21 0.0M
2025-05-20 4,063.99 4,092.56 4,054.17 4,091.93 0.0M
2025-05-19 4,086.05 4,086.05 4,042.51 4,063.99 0.0M
2025-05-16 4,076.08 4,086.05 4,061.34 4,086.05 0.0M
2025-05-15 4,060.55 4,085.89 4,046.48 4,076.08 0.0M
2025-05-14 4,044.69 4,072.91 4,041.11 4,060.55 0.0M
2025-05-13 4,026.57 4,061.52 4,022.35 4,044.69 0.0M
2025-05-12 4,009.67 4,050.93 4,009.67 4,026.57 0.0M
2025-05-09 3,962.23 4,009.67 3,962.23 4,009.67 0.0M
2025-05-08 3,913.09 3,966.21 3,913.09 3,962.23 0.0M
2025-05-07 3,879.14 3,913.65 3,870.08 3,913.09 0.0M
2025-05-06 3,876.32 3,898.23 3,849.73 3,879.14 0.0M
2025-05-02 3,810.26 3,879.68 3,810.26 3,876.32 0.0M
2025-05-01 3,728.40 3,810.64 3,728.40 3,810.26 0.0M
2025-04-30 3,637.57 3,728.40 3,637.57 3,728.40 0.0M
2025-04-29 3,573.55 3,652.27 3,573.55 3,637.57 0.0M
2025-04-28 3,562.99 3,591.83 3,562.99 3,573.55 0.0M
2025-04-25 3,531.16 3,561.13 3,531.16 3,554.26 0.0M
2025-04-24 3,594.56 3,594.56 3,523.19 3,531.16 0.0M
2025-04-23 3,548.16 3,615.45 3,548.16 3,594.56 0.0M
2025-04-22 3,544.44 3,558.92 3,537.88 3,548.16 0.0M
2025-04-17 3,565.09 3,565.09 3,534.70 3,544.44 0.0M
2025-04-16 3,546.44 3,565.09 3,524.56 3,565.09 0.0M
2025-04-15 3,500.21 3,546.44 3,498.79 3,546.44 0.0M
2025-04-14 3,452.52 3,506.48 3,446.16 3,500.21 0.0M
2025-04-11 3,448.58 3,470.42 3,421.62 3,452.52 0.0M
2025-04-10 3,362.16 3,548.14 3,362.16 3,448.58 0.0M
2025-04-09 3,441.45 3,441.45 3,321.07 3,362.16 0.0M
2025-04-08 3,355.18 3,460.74 3,355.18 3,441.45 0.0M
2025-04-07 3,429.36 3,468.51 3,254.34 3,355.18 0.0M
2025-04-04 3,569.62 3,569.62 3,396.24 3,429.36 0.0M
2025-04-03 3,687.74 3,687.74 3,569.62 3,569.62 0.0M
2025-04-02 3,679.85 3,689.61 3,652.22 3,687.74 0.0M
2025-04-01 3,656.58 3,711.98 3,656.58 3,679.85 0.0M
2025-03-31 3,747.88 3,747.88 3,656.58 3,656.58 0.0M
2025-03-28 3,757.35 3,779.79 3,744.75 3,747.88 0.0M
2025-03-27 3,753.33 3,757.42 3,729.80 3,757.35 0.0M
2025-03-26 3,742.64 3,779.48 3,742.64 3,753.33 0.0M
2025-03-25 3,684.09 3,765.95 3,684.09 3,742.64 0.0M
2025-03-24 3,695.90 3,721.17 3,684.09 3,684.09 0.0M
2025-03-21 3,740.61 3,744.87 3,695.27 3,695.90 0.0M
2025-03-20 3,742.80 3,764.46 3,722.88 3,740.61 0.0M
2025-03-19 3,768.30 3,768.30 3,730.75 3,742.80 0.0M
2025-03-18 3,724.09 3,768.30 3,724.09 3,768.30 0.0M
2025-03-17 3,700.61 3,737.44 3,700.61 3,724.09 0.0M
2025-03-14 3,647.69 3,700.61 3,647.69 3,700.61 0.0M
2025-03-13 3,667.91 3,667.91 3,640.39 3,647.69 0.0M
2025-03-12 3,650.50 3,678.40 3,650.50 3,667.91 0.0M
2025-03-11 3,664.89 3,707.65 3,644.47 3,650.50 0.0M
2025-03-10 3,731.62 3,755.19 3,664.89 3,664.89 0.0M
2025-03-07 3,716.86 3,731.62 3,687.28 3,731.62 0.0M
2025-03-06 3,676.77 3,721.15 3,676.77 3,716.86 0.0M
2025-03-05 3,644.36 3,712.00 3,644.36 3,676.77 0.0M
2025-03-04 3,718.94 3,718.94 3,639.15 3,644.36 0.0M
2025-03-03 3,695.97 3,731.42 3,695.97 3,718.94 0.0M
2025-02-28 3,730.71 3,730.71 3,690.71 3,695.97 0.0M
2025-02-27 3,778.65 3,778.65 3,730.71 3,730.71 0.0M
2025-02-26 3,750.98 3,796.63 3,750.98 3,778.65 0.0M
2025-02-25 3,772.50 3,788.90 3,750.98 3,750.98 0.0M
2025-02-24 3,821.13 3,835.15 3,765.93 3,772.50 0.0M
2025-02-21 3,810.43 3,861.33 3,810.43 3,821.13 0.0M
2025-02-20 3,853.64 3,861.72 3,809.24 3,810.43 0.0M
2025-02-19 3,898.65 3,902.49 3,840.95 3,853.64 0.0M
2025-02-18 3,912.24 3,926.86 3,898.65 3,898.65 0.0M
2025-02-17 3,916.19 3,936.62 3,909.80 3,912.24 0.0M
2025-02-14 3,909.12 3,929.95 3,907.07 3,916.19 0.0M
2025-02-13 3,912.85 3,923.00 3,901.38 3,909.12 0.0M
2025-02-12 3,903.18 3,929.90 3,896.00 3,912.85 0.0M
2025-02-11 3,908.97 3,916.79 3,897.98 3,903.18 0.0M
2025-02-10 3,887.94 3,916.67 3,883.30 3,908.97 0.0M
2025-02-07 3,910.46 3,926.65 3,887.94 3,887.94 0.0M
2025-02-06 3,869.45 3,925.49 3,869.45 3,910.46 0.0M
2025-02-05 3,853.10 3,869.45 3,840.65 3,869.45 0.0M
2025-02-04 3,855.34 3,857.95 3,839.04 3,853.10 0.0M
2025-02-03 3,885.63 3,885.63 3,830.84 3,855.34 0.0M
2025-01-31 3,878.75 3,887.04 3,866.08 3,885.63 0.0M
2025-01-30 3,804.61 3,883.76 3,804.61 3,878.75 0.0M
2025-01-29 3,837.70 3,860.03 3,804.61 3,804.61 0.0M
2025-01-28 3,814.86 3,854.29 3,799.47 3,837.70 0.0M
2025-01-27 3,834.09 3,834.09 3,802.89 3,814.86 0.0M
2025-01-24 3,872.41 3,896.20 3,830.64 3,834.09 0.0M
2025-01-23 3,861.32 3,885.22 3,858.36 3,872.41 0.0M
2025-01-22 3,869.50 3,894.84 3,859.19 3,861.32 0.0M
2025-01-21 3,854.17 3,871.96 3,850.51 3,869.50 0.0M
2025-01-20 3,850.73 3,873.39 3,850.37 3,854.17 0.0M
2025-01-17 3,832.48 3,858.03 3,832.48 3,850.73 0.0M
2025-01-16 3,827.63 3,834.65 3,809.84 3,832.48 0.0M
2025-01-15 3,757.69 3,827.75 3,757.69 3,827.63 0.0M
2025-01-14 3,770.09 3,806.81 3,756.30 3,757.69 0.0M
2025-01-13 3,798.63 3,806.93 3,770.09 3,770.09 0.0M
2025-01-10 3,848.01 3,860.56 3,798.63 3,798.63 0.0M
2025-01-09 3,837.11 3,853.90 3,829.06 3,848.01 0.0M
2025-01-08 3,884.45 3,890.72 3,829.26 3,837.11 0.0M
2025-01-07 3,902.35 3,904.09 3,872.02 3,884.45 0.0M
2025-01-06 3,885.55 3,905.71 3,874.89 3,902.35 0.0M
2025-01-03 3,902.44 3,921.03 3,878.90 3,885.55 0.0M
2025-01-02 3,897.32 3,910.50 3,888.22 3,902.44 0.0M