FTSE All Share Consumer Services (FTASX40)

FTASX40
🏛️ イギリス →
5,989.66
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 5,989.66 5,989.66 5,989.66 5,989.66 0.0M
2025-09-25 5,914.24 5,914.24 5,914.24 5,914.24 0.0M
2025-09-24 5,925.55 5,925.55 5,925.55 5,925.55 0.0M
2025-09-23 5,923.26 5,923.26 5,923.26 5,923.26 0.0M
2025-09-22 5,882.06 5,882.06 5,882.06 5,882.06 0.0M
2025-09-19 5,917.16 5,917.16 5,917.16 5,917.16 0.0M
2025-09-18 5,933.96 5,933.96 5,933.96 5,933.96 0.0M
2025-09-17 5,953.87 5,953.87 5,953.87 5,953.87 0.0M
2025-09-16 5,920.49 5,920.49 5,920.49 5,920.49 0.0M
2025-09-15 5,945.69 5,945.69 5,945.69 5,945.69 0.0M
2025-09-12 5,963.75 5,963.75 5,963.75 5,963.75 0.0M
2025-09-11 5,989.60 5,989.60 5,989.60 5,989.60 0.0M
2025-09-10 5,920.35 5,920.35 5,920.35 5,920.35 0.0M
2025-09-09 5,988.40 5,988.40 5,988.40 5,988.40 0.0M
2025-09-08 6,035.14 6,035.14 6,035.14 6,035.14 0.0M
2025-09-05 6,008.13 6,008.13 6,008.13 6,008.13 0.0M
2025-09-04 5,964.13 5,964.13 5,964.13 5,964.13 0.0M
2025-09-03 5,908.03 5,908.03 5,908.03 5,908.03 0.0M
2025-09-02 5,866.99 5,866.99 5,866.99 5,866.99 0.0M
2025-09-01 5,962.83 5,962.83 5,962.83 5,962.83 0.0M
2025-08-29 5,952.35 5,952.35 5,952.35 5,952.35 0.0M
2025-08-28 6,022.09 6,022.09 6,022.09 6,022.09 0.0M
2025-08-27 6,042.48 6,042.48 6,042.48 6,042.48 0.0M
2025-08-26 6,044.35 6,044.35 6,044.35 6,044.35 0.0M
2025-08-22 6,133.05 6,133.05 6,133.05 6,133.05 0.0M
2025-08-21 6,059.64 6,059.64 6,059.64 6,059.64 0.0M
2025-08-20 6,114.32 6,114.32 6,114.32 6,114.32 0.0M
2025-08-19 6,100.40 6,100.40 6,100.40 6,100.40 0.0M
2025-08-18 6,008.92 6,008.92 6,008.92 6,008.92 0.0M
2025-08-15 6,015.29 6,015.29 6,015.29 6,015.29 0.0M
2025-08-14 6,009.15 6,009.15 6,009.15 6,009.15 0.0M
2025-08-13 6,014.34 6,014.34 6,014.34 6,014.34 0.0M
2025-08-12 5,997.22 5,997.22 5,997.22 5,997.22 0.0M
2025-08-11 5,975.34 5,975.34 5,975.34 5,975.34 0.0M
2025-08-08 6,016.49 6,016.49 6,016.49 6,016.49 0.0M
2025-08-07 6,087.22 6,087.22 6,087.22 6,087.22 0.0M
2025-08-06 6,092.08 6,092.08 6,092.08 6,092.08 0.0M
2025-08-05 6,098.43 6,098.43 6,098.43 6,098.43 0.0M
2025-08-04 6,099.48 6,099.48 6,099.48 6,099.48 0.0M
2025-08-01 6,089.54 6,089.54 6,089.54 6,089.54 0.0M
2025-07-31 6,137.22 6,137.22 6,137.22 6,137.22 0.0M
2025-07-30 6,117.75 6,117.75 6,117.75 6,117.75 0.0M
2025-07-29 6,100.49 6,100.49 6,100.49 6,100.49 0.0M
2025-07-28 6,125.19 6,125.19 6,125.19 6,125.19 0.0M
2025-07-25 6,180.94 6,180.94 6,180.94 6,180.94 0.0M
2025-07-24 6,194.63 6,194.63 6,194.63 6,194.63 0.0M
2025-07-23 6,159.78 6,159.78 6,159.78 6,159.78 0.0M
2025-07-22 6,129.82 6,129.82 6,129.82 6,129.82 0.0M
2025-07-21 6,065.51 6,065.51 6,065.51 6,065.51 0.0M
2025-07-18 6,059.66 6,059.66 6,059.66 6,059.66 0.0M
2025-07-17 6,024.18 6,024.18 6,024.18 6,024.18 0.0M
2025-07-16 5,989.69 5,989.69 5,989.69 5,989.69 0.0M
2025-07-15 6,024.71 6,024.71 6,024.71 6,024.71 0.0M
2025-07-14 6,074.06 6,074.06 6,074.06 6,074.06 0.0M
2025-07-11 6,056.72 6,056.72 6,056.72 6,056.72 0.0M
2025-07-10 6,120.54 6,120.54 6,120.54 6,120.54 0.0M
2025-07-09 6,054.79 6,054.79 6,054.79 6,054.79 0.0M
2025-07-08 6,089.66 6,089.66 6,089.66 6,089.66 0.0M
2025-07-07 6,066.46 6,066.46 6,066.46 6,066.46 0.0M
2025-07-04 6,066.85 6,066.85 6,066.85 6,066.85 0.0M
2025-07-03 6,118.92 6,118.92 6,118.92 6,118.92 0.0M
2025-07-02 6,064.97 6,064.97 6,064.97 6,064.97 0.0M
2025-07-01 6,146.69 6,146.69 6,146.69 6,146.69 0.0M
2025-06-30 6,063.48 6,063.48 6,063.48 6,063.48 0.0M
2025-06-27 6,111.39 6,111.39 6,111.39 6,111.39 0.0M
2025-06-26 6,006.14 6,006.14 6,006.14 6,006.14 0.0M
2025-06-25 5,977.85 5,977.85 5,977.85 5,977.85 0.0M
2025-06-24 6,001.88 6,001.88 6,001.88 6,001.88 0.0M
2025-06-23 5,939.07 5,939.07 5,939.07 5,939.07 0.0M
2025-06-20 5,949.33 5,949.33 5,949.33 5,949.33 0.0M
2025-06-19 5,933.40 5,933.40 5,933.40 5,933.40 0.0M
2025-06-18 6,013.11 6,013.11 6,013.11 6,013.11 0.0M
2025-06-17 6,022.35 6,022.35 6,022.35 6,022.35 0.0M
2025-06-16 6,087.71 6,087.71 6,087.71 6,087.71 0.0M
2025-06-13 6,043.00 6,043.00 6,043.00 6,043.00 0.0M
2025-06-12 6,116.86 6,116.86 6,116.86 6,116.86 0.0M
2025-06-11 6,163.22 6,163.22 6,163.22 6,163.22 0.0M
2025-06-10 6,144.84 6,144.84 6,144.84 6,144.84 0.0M
2025-06-09 6,075.67 6,075.67 6,075.67 6,075.67 0.0M
2025-06-06 6,080.49 6,080.49 6,080.49 6,080.49 0.0M
2025-06-05 6,075.33 6,075.33 6,075.33 6,075.33 0.0M
2025-06-04 6,094.63 6,094.63 6,094.63 6,094.63 0.0M
2025-06-03 6,091.78 6,091.78 6,091.78 6,091.78 0.0M
2025-06-02 6,126.93 6,126.93 6,126.93 6,126.93 0.0M
2025-05-30 6,139.27 6,139.27 6,139.27 6,139.27 0.0M
2025-05-29 6,168.27 6,168.27 6,168.27 6,168.27 0.0M
2025-05-28 6,171.13 6,171.13 6,171.13 6,171.13 0.0M
2025-05-27 6,211.37 6,211.37 6,211.37 6,211.37 0.0M
2025-05-23 6,152.83 6,152.83 6,152.83 6,152.83 0.0M
2025-05-22 6,188.02 6,188.02 6,188.02 6,188.02 0.0M
2025-05-21 6,245.04 6,245.04 6,245.04 6,245.04 0.0M
2025-05-20 6,291.72 6,291.72 6,291.72 6,291.72 0.0M
2025-05-19 6,220.07 6,220.07 6,220.07 6,220.07 0.0M
2025-05-16 6,209.58 6,209.58 6,209.58 6,209.58 0.0M
2025-05-15 6,193.90 6,193.90 6,193.90 6,193.90 0.0M
2025-05-14 6,134.03 6,134.03 6,134.03 6,134.03 0.0M
2025-05-13 6,149.89 6,149.89 6,149.89 6,149.89 0.0M
2025-05-12 6,078.85 6,078.85 6,078.85 6,078.85 0.0M
2025-05-09 6,017.73 6,017.73 6,017.73 6,017.73 0.0M
2025-05-08 6,015.05 6,015.05 6,015.05 6,015.05 0.0M
2025-05-07 5,981.09 5,981.09 5,981.09 5,981.09 0.0M
2025-05-06 5,967.69 5,967.69 5,967.69 5,967.69 0.0M
2025-05-02 5,929.69 5,929.69 5,929.69 5,929.69 0.0M
2025-05-01 5,857.40 5,857.40 5,857.40 5,857.40 0.0M
2025-04-30 5,782.72 5,782.72 5,782.72 5,782.72 0.0M
2025-04-29 5,717.39 5,717.39 5,717.39 5,717.39 0.0M
2025-04-28 5,672.62 5,672.62 5,672.62 5,672.62 0.0M
2025-04-25 5,650.06 5,650.06 5,650.06 5,650.06 0.0M
2025-04-24 5,648.64 5,648.64 5,648.64 5,648.64 0.0M
2025-04-23 5,666.88 5,666.88 5,666.88 5,666.88 0.0M
2025-04-22 5,624.38 5,624.38 5,624.38 5,624.38 0.0M
2025-04-17 5,605.82 5,605.82 5,605.82 5,605.82 0.0M
2025-04-16 5,583.45 5,583.45 5,583.45 5,583.45 0.0M
2025-04-15 5,600.44 5,600.44 5,600.44 5,600.44 0.0M
2025-04-14 5,514.00 5,514.00 5,514.00 5,514.00 0.0M
2025-04-11 5,406.74 5,406.74 5,406.74 5,406.74 0.0M
2025-04-10 5,402.65 5,402.65 5,402.65 5,402.65 0.0M
2025-04-09 5,205.78 5,205.78 5,205.78 5,205.78 0.0M
2025-04-08 5,315.55 5,315.55 5,315.55 5,315.55 0.0M
2025-04-07 5,148.75 5,148.75 5,148.75 5,148.75 0.0M
2025-04-04 5,364.06 5,364.06 5,364.06 5,364.06 0.0M
2025-04-03 5,581.71 5,581.71 5,581.71 5,581.71 0.0M
2025-04-02 5,649.22 5,649.22 5,649.22 5,649.22 0.0M
2025-04-01 5,616.55 5,616.55 5,616.55 5,616.55 0.0M
2025-03-31 5,599.08 5,599.08 5,599.08 5,599.08 0.0M
2025-03-28 5,700.03 5,700.03 5,700.03 5,700.03 0.0M
2025-03-27 5,736.67 5,736.67 5,736.67 5,736.67 0.0M
2025-03-26 5,697.19 5,697.19 5,697.19 5,697.19 0.0M
2025-03-25 5,693.11 5,693.11 5,693.11 5,693.11 0.0M
2025-03-24 5,670.18 5,670.18 5,670.18 5,670.18 0.0M
2025-03-21 5,645.76 5,645.76 5,645.76 5,645.76 0.0M
2025-03-20 5,671.00 5,671.00 5,671.00 5,671.00 0.0M
2025-03-19 5,691.26 5,691.26 5,691.26 5,691.26 0.0M
2025-03-18 5,711.09 5,711.09 5,711.09 5,711.09 0.0M
2025-03-17 5,725.77 5,725.77 5,725.77 5,725.77 0.0M
2025-03-14 5,696.32 5,696.32 5,696.32 5,696.32 0.0M
2025-03-13 5,630.65 5,630.65 5,630.65 5,630.65 0.0M
2025-03-12 5,667.08 5,667.08 5,667.08 5,667.08 0.0M
2025-03-11 5,667.79 5,667.79 5,667.79 5,667.79 0.0M
2025-03-10 5,715.44 5,715.44 5,715.44 5,715.44 0.0M
2025-03-07 5,740.14 5,740.14 5,740.14 5,740.14 0.0M
2025-03-06 5,736.12 5,736.12 5,736.12 5,736.12 0.0M
2025-03-05 5,831.79 5,831.79 5,831.79 5,831.79 0.0M
2025-03-04 5,877.76 5,877.76 5,877.76 5,877.76 0.0M
2025-03-03 5,983.18 5,983.18 5,983.18 5,983.18 0.0M
2025-02-28 5,975.14 5,975.14 5,975.14 5,975.14 0.0M
2025-02-27 5,946.74 5,946.74 5,946.74 5,946.74 0.0M
2025-02-26 6,004.88 6,004.88 6,004.88 6,004.88 0.0M
2025-02-25 6,010.06 6,010.06 6,010.06 6,010.06 0.0M
2025-02-24 6,023.87 6,023.87 6,023.87 6,023.87 0.0M
2025-02-21 6,058.90 6,058.90 6,058.90 6,058.90 0.0M
2025-02-20 6,101.07 6,101.07 6,101.07 6,101.07 0.0M
2025-02-19 6,116.18 6,116.18 6,116.18 6,116.18 0.0M
2025-02-18 6,186.61 6,186.61 6,186.61 6,186.61 0.0M
2025-02-17 6,242.80 6,242.80 6,242.80 6,242.80 0.0M
2025-02-14 6,245.05 6,245.05 6,245.05 6,245.05 0.0M
2025-02-13 6,282.82 6,282.82 6,282.82 6,282.82 0.0M
2025-02-12 6,270.02 6,270.02 6,270.02 6,270.02 0.0M
2025-02-11 6,228.70 6,228.70 6,228.70 6,228.70 0.0M
2025-02-10 6,234.35 6,234.35 6,234.35 6,234.35 0.0M
2025-02-07 6,203.08 6,203.08 6,203.08 6,203.08 0.0M
2025-02-06 6,225.77 6,225.77 6,225.77 6,225.77 0.0M
2025-02-05 6,210.17 6,210.17 6,210.17 6,210.17 0.0M
2025-02-04 6,166.01 6,166.01 6,166.01 6,166.01 0.0M
2025-02-03 6,187.63 6,187.63 6,187.63 6,187.63 0.0M
2025-01-31 6,220.24 6,220.24 6,220.24 6,220.24 0.0M
2025-01-30 6,199.50 6,199.50 6,199.50 6,199.50 0.0M
2025-01-29 6,121.42 6,121.42 6,121.42 6,121.42 0.0M
2025-01-28 6,114.63 6,114.63 6,114.63 6,114.63 0.0M
2025-01-27 6,016.53 6,016.53 6,016.53 6,016.53 0.0M
2025-01-24 6,017.97 6,017.97 6,017.97 6,017.97 0.0M
2025-01-23 6,065.23 6,065.23 6,065.23 6,065.23 0.0M
2025-01-22 6,066.64 6,066.64 6,066.64 6,066.64 0.0M
2025-01-21 6,055.31 6,055.31 6,055.31 6,055.31 0.0M
2025-01-20 6,011.17 6,011.17 6,011.17 6,011.17 0.0M
2025-01-17 5,996.80 5,996.80 5,996.80 5,996.80 0.0M
2025-01-16 5,936.88 5,936.88 5,936.88 5,936.88 0.0M
2025-01-15 5,897.45 5,897.45 5,897.45 5,897.45 0.0M
2025-01-14 5,779.73 5,779.73 5,779.73 5,779.73 0.0M
2025-01-13 5,787.46 5,787.46 5,787.46 5,787.46 0.0M
2025-01-10 5,843.53 5,843.53 5,843.53 5,843.53 0.0M
2025-01-09 5,885.25 5,885.25 5,885.25 5,885.25 0.0M
2025-01-08 5,846.72 5,846.72 5,846.72 5,846.72 0.0M
2025-01-07 5,860.41 5,860.41 5,860.41 5,860.41 0.0M
2025-01-06 5,867.30 5,867.30 5,867.30 5,867.30 0.0M
2025-01-03 5,863.09 5,863.09 5,863.09 5,863.09 0.0M
2025-01-02 5,937.95 5,937.95 5,937.95 5,937.95 0.0M