FTSE All Share Electricity (FTASX651010)

FTASX651010
🏛️ イギリス →
10,921.88
最終更新: 2025-10-01
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 10,064.85 10,064.85 10,064.85 10,064.85 0.0M
2021-12-30 10,102.29 10,102.29 10,102.29 10,102.29 0.0M
2021-12-29 10,200.88 10,200.88 10,200.88 10,200.88 0.0M
2021-12-24 9,975.36 9,975.36 9,975.36 9,975.36 0.0M
2021-12-23 9,979.68 9,979.68 9,979.68 9,979.68 0.0M
2021-12-22 9,991.52 9,991.52 9,991.52 9,991.52 0.0M
2021-12-21 9,976.12 9,976.12 9,976.12 9,976.12 0.0M
2021-12-20 9,893.32 9,893.32 9,893.32 9,893.32 0.0M
2021-12-17 9,821.55 9,821.55 9,821.55 9,821.55 0.0M
2021-12-16 9,720.83 9,720.83 9,720.83 9,720.83 0.0M
2021-12-15 9,832.58 9,832.58 9,832.58 9,832.58 0.0M
2021-12-14 9,686.49 9,686.49 9,686.49 9,686.49 0.0M
2021-12-13 9,844.05 9,844.05 9,844.05 9,844.05 0.0M
2021-12-10 9,931.75 9,931.75 9,931.75 9,931.75 0.0M
2021-12-09 10,030.18 10,030.18 10,030.18 10,030.18 0.0M
2021-12-08 9,970.10 9,970.10 9,970.10 9,970.10 0.0M
2021-12-07 9,910.79 9,910.79 9,910.79 9,910.79 0.0M
2021-12-06 9,922.80 9,922.80 9,922.80 9,922.80 0.0M
2021-12-03 9,786.77 9,786.77 9,786.77 9,786.77 0.0M
2021-12-02 9,666.06 9,666.06 9,666.06 9,666.06 0.0M
2021-12-01 9,703.71 9,703.71 9,703.71 9,703.71 0.0M
2021-11-30 9,435.76 9,435.76 9,435.76 9,435.76 0.0M
2021-11-29 9,505.25 9,505.25 9,505.25 9,505.25 0.0M
2021-11-26 9,533.09 9,533.09 9,533.09 9,533.09 0.0M
2021-11-25 9,781.35 9,781.35 9,781.35 9,781.35 0.0M
2021-11-24 9,702.88 9,702.88 9,702.88 9,702.88 0.0M
2021-11-23 9,655.29 9,655.29 9,655.29 9,655.29 0.0M
2021-11-22 9,666.99 9,666.99 9,666.99 9,666.99 0.0M
2021-11-19 9,727.92 9,727.92 9,727.92 9,727.92 0.0M
2021-11-18 9,697.25 9,697.25 9,697.25 9,697.25 0.0M
2021-11-17 9,628.42 9,628.42 9,628.42 9,628.42 0.0M
2021-11-16 9,982.30 9,982.30 9,982.30 9,982.30 0.0M
2021-11-15 9,988.60 9,988.60 9,988.60 9,988.60 0.0M
2021-11-12 9,947.21 9,947.21 9,947.21 9,947.21 0.0M
2021-11-11 9,980.59 9,980.59 9,980.59 9,980.59 0.0M
2021-11-10 9,989.58 9,989.58 9,989.58 9,989.58 0.0M
2021-11-09 9,755.76 9,755.76 9,755.76 9,755.76 0.0M
2021-11-08 9,897.69 9,897.69 9,897.69 9,897.69 0.0M
2021-11-05 9,947.33 9,947.33 9,947.33 9,947.33 0.0M
2021-11-04 10,041.96 10,041.96 10,041.96 10,041.96 0.0M
2021-11-03 10,000.09 10,000.09 10,000.09 10,000.09 0.0M
2021-11-02 10,095.37 10,095.37 10,095.37 10,095.37 0.0M
2021-11-01 10,073.90 10,073.90 10,073.90 10,073.90 0.0M
2021-10-29 9,892.84 9,892.84 9,892.84 9,892.84 0.0M
2021-10-28 10,096.43 10,096.43 10,096.43 10,096.43 0.0M
2021-10-27 9,990.12 9,990.12 9,990.12 9,990.12 0.0M
2021-10-26 9,795.05 9,795.05 9,795.05 9,795.05 0.0M
2021-10-25 9,740.52 9,740.52 9,740.52 9,740.52 0.0M
2021-10-22 9,811.35 9,811.35 9,811.35 9,811.35 0.0M
2021-10-21 9,771.50 9,771.50 9,771.50 9,771.50 0.0M
2021-10-20 9,810.23 9,810.23 9,810.23 9,810.23 0.0M
2021-10-19 9,643.29 9,643.29 9,643.29 9,643.29 0.0M
2021-10-18 9,600.43 9,600.43 9,600.43 9,600.43 0.0M
2021-10-15 9,519.76 9,519.76 9,519.76 9,519.76 0.0M
2021-10-14 9,534.03 9,534.03 9,534.03 9,534.03 0.0M
2021-10-13 9,518.30 9,518.30 9,518.30 9,518.30 0.0M
2021-10-12 9,441.96 9,441.96 9,441.96 9,441.96 0.0M
2021-10-11 9,322.70 9,322.70 9,322.70 9,322.70 0.0M
2021-10-08 9,328.33 9,328.33 9,328.33 9,328.33 0.0M
2021-10-07 9,292.83 9,292.83 9,292.83 9,292.83 0.0M
2021-10-06 9,334.78 9,334.78 9,334.78 9,334.78 0.0M
2021-10-05 9,452.41 9,452.41 9,452.41 9,452.41 0.0M
2021-10-04 9,425.43 9,425.43 9,425.43 9,425.43 0.0M
2021-10-01 9,500.43 9,500.43 9,500.43 9,500.43 0.0M
2021-09-30 9,404.38 9,404.38 9,404.38 9,404.38 0.0M
2021-09-29 9,571.67 9,571.67 9,571.67 9,571.67 0.0M
2021-09-28 9,541.32 9,541.32 9,541.32 9,541.32 0.0M
2021-09-27 9,730.09 9,730.09 9,730.09 9,730.09 0.0M
2021-09-24 9,728.19 9,728.19 9,728.19 9,728.19 0.0M
2021-09-23 9,816.06 9,816.06 9,816.06 9,816.06 0.0M
2021-09-22 9,848.74 9,848.74 9,848.74 9,848.74 0.0M
2021-09-21 9,921.72 9,921.72 9,921.72 9,921.72 0.0M
2021-09-20 9,795.06 9,795.06 9,795.06 9,795.06 0.0M
2021-09-17 9,725.58 9,725.58 9,725.58 9,725.58 0.0M
2021-09-16 9,943.38 9,943.38 9,943.38 9,943.38 0.0M
2021-09-15 9,736.19 9,736.19 9,736.19 9,736.19 0.0M
2021-09-14 9,780.78 9,780.78 9,780.78 9,780.78 0.0M
2021-09-13 9,610.57 9,610.57 9,610.57 9,610.57 0.0M
2021-09-10 9,486.72 9,486.72 9,486.72 9,486.72 0.0M
2021-09-09 9,532.09 9,532.09 9,532.09 9,532.09 0.0M
2021-09-08 9,619.85 9,619.85 9,619.85 9,619.85 0.0M
2021-09-07 9,618.15 9,618.15 9,618.15 9,618.15 0.0M
2021-09-06 9,730.30 9,730.30 9,730.30 9,730.30 0.0M
2021-09-03 9,775.48 9,775.48 9,775.48 9,775.48 0.0M
2021-09-02 9,718.11 9,718.11 9,718.11 9,718.11 0.0M
2021-09-01 9,713.20 9,713.20 9,713.20 9,713.20 0.0M
2021-08-31 9,598.31 9,598.31 9,598.31 9,598.31 0.0M
2021-08-27 9,536.85 9,536.85 9,536.85 9,536.85 0.0M
2021-08-26 9,567.51 9,567.51 9,567.51 9,567.51 0.0M
2021-08-25 9,672.16 9,672.16 9,672.16 9,672.16 0.0M
2021-08-24 9,696.75 9,696.75 9,696.75 9,696.75 0.0M
2021-08-23 9,594.22 9,594.22 9,594.22 9,594.22 0.0M
2021-08-20 9,781.25 9,781.25 9,781.25 9,781.25 0.0M
2021-08-19 9,694.47 9,694.47 9,694.47 9,694.47 0.0M
2021-08-18 9,671.20 9,671.20 9,671.20 9,671.20 0.0M
2021-08-17 9,569.33 9,569.33 9,569.33 9,569.33 0.0M
2021-08-16 9,562.68 9,562.68 9,562.68 9,562.68 0.0M
2021-08-13 9,579.65 9,579.65 9,579.65 9,579.65 0.0M
2021-08-12 9,424.08 9,424.08 9,424.08 9,424.08 0.0M
2021-08-11 9,572.64 9,572.64 9,572.64 9,572.64 0.0M
2021-08-10 9,498.10 9,498.10 9,498.10 9,498.10 0.0M
2021-08-09 9,544.03 9,544.03 9,544.03 9,544.03 0.0M
2021-08-06 9,123.72 9,123.72 9,123.72 9,123.72 0.0M
2021-08-05 8,978.60 8,978.60 8,978.60 8,978.60 0.0M
2021-08-04 8,996.15 8,996.15 8,996.15 8,996.15 0.0M
2021-08-03 8,680.66 8,680.66 8,680.66 8,680.66 0.0M
2021-08-02 8,681.20 8,681.20 8,681.20 8,681.20 0.0M
2021-07-30 8,592.07 8,592.07 8,592.07 8,592.07 0.0M
2021-07-29 8,768.39 8,768.39 8,768.39 8,768.39 0.0M
2021-07-28 9,109.14 9,109.14 9,109.14 9,109.14 0.0M
2021-07-27 9,074.92 9,074.92 9,074.92 9,074.92 0.0M
2021-07-26 9,048.90 9,048.90 9,048.90 9,048.90 0.0M
2021-07-23 9,013.46 9,013.46 9,013.46 9,013.46 0.0M
2021-07-22 8,880.12 8,880.12 8,880.12 8,880.12 0.0M
2021-07-21 8,881.98 8,881.98 8,881.98 8,881.98 0.0M
2021-07-20 8,724.07 8,724.07 8,724.07 8,724.07 0.0M
2021-07-19 8,765.77 8,765.77 8,765.77 8,765.77 0.0M
2021-07-16 8,990.69 8,990.69 8,990.69 8,990.69 0.0M
2021-07-15 8,960.26 8,960.26 8,960.26 8,960.26 0.0M
2021-07-14 9,107.78 9,107.78 9,107.78 9,107.78 0.0M
2021-07-13 9,226.55 9,226.55 9,226.55 9,226.55 0.0M
2021-07-12 9,132.99 9,132.99 9,132.99 9,132.99 0.0M
2021-07-09 9,082.58 9,082.58 9,082.58 9,082.58 0.0M
2021-07-08 9,070.72 9,070.72 9,070.72 9,070.72 0.0M
2021-07-07 9,213.74 9,213.74 9,213.74 9,213.74 0.0M
2021-07-06 9,058.95 9,058.95 9,058.95 9,058.95 0.0M
2021-07-05 9,006.07 9,006.07 9,006.07 9,006.07 0.0M
2021-07-02 8,987.04 8,987.04 8,987.04 8,987.04 0.0M
2021-07-01 8,979.29 8,979.29 8,979.29 8,979.29 0.0M
2021-06-30 8,921.12 8,921.12 8,921.12 8,921.12 0.0M
2021-06-29 9,066.91 9,066.91 9,066.91 9,066.91 0.0M
2021-06-28 9,062.50 9,062.50 9,062.50 9,062.50 0.0M
2021-06-25 9,006.06 9,006.06 9,006.06 9,006.06 0.0M
2021-06-24 9,012.01 9,012.01 9,012.01 9,012.01 0.0M
2021-06-23 9,020.39 9,020.39 9,020.39 9,020.39 0.0M
2021-06-22 9,034.96 9,034.96 9,034.96 9,034.96 0.0M
2021-06-21 9,016.95 9,016.95 9,016.95 9,016.95 0.0M
2021-06-18 9,069.15 9,069.15 9,069.15 9,069.15 0.0M
2021-06-17 9,201.07 9,201.07 9,201.07 9,201.07 0.0M
2021-06-16 9,308.25 9,308.25 9,308.25 9,308.25 0.0M
2021-06-15 9,337.30 9,337.30 9,337.30 9,337.30 0.0M
2021-06-14 9,389.08 9,389.08 9,389.08 9,389.08 0.0M
2021-06-11 9,267.70 9,267.70 9,267.70 9,267.70 0.0M
2021-06-10 9,205.73 9,205.73 9,205.73 9,205.73 0.0M
2021-06-09 9,206.40 9,206.40 9,206.40 9,206.40 0.0M
2021-06-08 9,295.29 9,295.29 9,295.29 9,295.29 0.0M
2021-06-07 9,283.61 9,283.61 9,283.61 9,283.61 0.0M
2021-06-04 9,159.12 9,159.12 9,159.12 9,159.12 0.0M
2021-06-03 9,165.45 9,165.45 9,165.45 9,165.45 0.0M
2021-06-02 9,173.01 9,173.01 9,173.01 9,173.01 0.0M
2021-06-01 9,290.22 9,290.22 9,290.22 9,290.22 0.0M
2021-05-28 9,162.05 9,162.05 9,162.05 9,162.05 0.0M
2021-05-27 9,065.55 9,065.55 9,065.55 9,065.55 0.0M
2021-05-26 9,176.12 9,176.12 9,176.12 9,176.12 0.0M
2021-05-25 9,217.59 9,217.59 9,217.59 9,217.59 0.0M
2021-05-24 9,139.60 9,139.60 9,139.60 9,139.60 0.0M
2021-05-21 9,163.82 9,163.82 9,163.82 9,163.82 0.0M
2021-05-20 9,177.87 9,177.87 9,177.87 9,177.87 0.0M
2021-05-19 9,015.31 9,015.31 9,015.31 9,015.31 0.0M
2021-05-18 9,071.92 9,071.92 9,071.92 9,071.92 0.0M
2021-05-17 9,044.75 9,044.75 9,044.75 9,044.75 0.0M
2021-05-14 9,115.47 9,115.47 9,115.47 9,115.47 0.0M
2021-05-13 8,797.95 8,797.95 8,797.95 8,797.95 0.0M
2021-05-12 8,593.87 8,593.87 8,593.87 8,593.87 0.0M
2021-05-11 8,516.92 8,516.92 8,516.92 8,516.92 0.0M
2021-05-10 8,767.26 8,767.26 8,767.26 8,767.26 0.0M
2021-05-07 8,815.59 8,815.59 8,815.59 8,815.59 0.0M
2021-05-06 8,649.74 8,649.74 8,649.74 8,649.74 0.0M
2021-05-05 8,665.29 8,665.29 8,665.29 8,665.29 0.0M
2021-05-04 8,617.18 8,617.18 8,617.18 8,617.18 0.0M
2021-04-30 8,724.80 8,724.80 8,724.80 8,724.80 0.0M
2021-04-29 8,649.46 8,649.46 8,649.46 8,649.46 0.0M
2021-04-28 8,688.25 8,688.25 8,688.25 8,688.25 0.0M
2021-04-27 8,734.71 8,734.71 8,734.71 8,734.71 0.0M
2021-04-26 8,763.52 8,763.52 8,763.52 8,763.52 0.0M
2021-04-23 8,869.78 8,869.78 8,869.78 8,869.78 0.0M
2021-04-22 8,953.39 8,953.39 8,953.39 8,953.39 0.0M
2021-04-21 8,698.75 8,698.75 8,698.75 8,698.75 0.0M
2021-04-20 8,815.26 8,815.26 8,815.26 8,815.26 0.0M
2021-04-19 8,871.99 8,871.99 8,871.99 8,871.99 0.0M
2021-04-16 8,837.82 8,837.82 8,837.82 8,837.82 0.0M
2021-04-15 8,931.31 8,931.31 8,931.31 8,931.31 0.0M
2021-04-14 8,884.36 8,884.36 8,884.36 8,884.36 0.0M
2021-04-13 8,959.43 8,959.43 8,959.43 8,959.43 0.0M
2021-04-12 9,075.78 9,075.78 9,075.78 9,075.78 0.0M
2021-04-09 9,129.03 9,129.03 9,129.03 9,129.03 0.0M
2021-04-08 9,139.67 9,139.67 9,139.67 9,139.67 0.0M
2021-04-07 8,978.04 8,978.04 8,978.04 8,978.04 0.0M
2021-04-06 9,008.94 9,008.94 9,008.94 9,008.94 0.0M
2021-04-01 8,688.04 8,688.04 8,688.04 8,688.04 0.0M
2021-03-31 8,682.78 8,682.78 8,682.78 8,682.78 0.0M
2021-03-30 8,592.73 8,592.73 8,592.73 8,592.73 0.0M
2021-03-29 8,720.32 8,720.32 8,720.32 8,720.32 0.0M
2021-03-26 8,696.83 8,696.83 8,696.83 8,696.83 0.0M
2021-03-25 8,688.24 8,688.24 8,688.24 8,688.24 0.0M
2021-03-24 8,561.18 8,561.18 8,561.18 8,561.18 0.0M
2021-03-23 8,616.58 8,616.58 8,616.58 8,616.58 0.0M
2021-03-22 8,514.25 8,514.25 8,514.25 8,514.25 0.0M
2021-03-19 8,434.63 8,434.63 8,434.63 8,434.63 0.0M
2021-03-18 8,410.19 8,410.19 8,410.19 8,410.19 0.0M
2021-03-17 8,307.40 8,307.40 8,307.40 8,307.40 0.0M
2021-03-16 8,463.33 8,463.33 8,463.33 8,463.33 0.0M
2021-03-15 8,310.68 8,310.68 8,310.68 8,310.68 0.0M
2021-03-12 8,195.95 8,195.95 8,195.95 8,195.95 0.0M
2021-03-11 8,209.19 8,209.19 8,209.19 8,209.19 0.0M
2021-03-10 8,019.34 8,019.34 8,019.34 8,019.34 0.0M
2021-03-09 7,955.34 7,955.34 7,955.34 7,955.34 0.0M
2021-03-08 7,798.70 7,798.70 7,798.70 7,798.70 0.0M
2021-03-05 7,793.55 7,793.55 7,793.55 7,793.55 0.0M
2021-03-04 7,868.28 7,868.28 7,868.28 7,868.28 0.0M
2021-03-03 7,793.59 7,793.59 7,793.59 7,793.59 0.0M
2021-03-02 7,973.87 7,973.87 7,973.87 7,973.87 0.0M
2021-03-01 8,029.65 8,029.65 8,029.65 8,029.65 0.0M
2021-02-26 7,922.71 7,922.71 7,922.71 7,922.71 0.0M
2021-02-25 8,099.62 8,099.62 8,099.62 8,099.62 0.0M
2021-02-24 8,269.48 8,269.48 8,269.48 8,269.48 0.0M
2021-02-23 8,220.81 8,220.81 8,220.81 8,220.81 0.0M
2021-02-22 8,228.55 8,228.55 8,228.55 8,228.55 0.0M
2021-02-19 8,398.32 8,398.32 8,398.32 8,398.32 0.0M
2021-02-18 8,416.23 8,416.23 8,416.23 8,416.23 0.0M
2021-02-17 8,474.18 8,474.18 8,474.18 8,474.18 0.0M
2021-02-16 8,438.65 8,438.65 8,438.65 8,438.65 0.0M
2021-02-15 8,684.93 8,684.93 8,684.93 8,684.93 0.0M
2021-02-12 8,458.23 8,458.23 8,458.23 8,458.23 0.0M
2021-02-11 8,619.47 8,619.47 8,619.47 8,619.47 0.0M
2021-02-10 8,568.71 8,568.71 8,568.71 8,568.71 0.0M
2021-02-09 8,534.25 8,534.25 8,534.25 8,534.25 0.0M
2021-02-08 8,576.27 8,576.27 8,576.27 8,576.27 0.0M
2021-02-05 8,698.42 8,698.42 8,698.42 8,698.42 0.0M
2021-02-04 8,759.08 8,759.08 8,759.08 8,759.08 0.0M
2021-02-03 8,844.21 8,844.21 8,844.21 8,844.21 0.0M
2021-02-02 8,892.37 8,892.37 8,892.37 8,892.37 0.0M
2021-02-01 8,891.16 8,891.16 8,891.16 8,891.16 0.0M
2021-01-29 8,738.58 8,738.58 8,738.58 8,738.58 0.0M
2021-01-28 8,777.55 8,777.55 8,777.55 8,777.55 0.0M
2021-01-27 8,624.11 8,624.11 8,624.11 8,624.11 0.0M
2021-01-26 8,918.52 8,918.52 8,918.52 8,918.52 0.0M
2021-01-25 8,964.74 8,964.74 8,964.74 8,964.74 0.0M
2021-01-22 9,112.70 9,112.70 9,112.70 9,112.70 0.0M
2021-01-21 8,906.16 8,906.16 8,906.16 8,906.16 0.0M
2021-01-20 8,971.93 8,971.93 8,971.93 8,971.93 0.0M
2021-01-19 8,946.19 8,946.19 8,946.19 8,946.19 0.0M
2021-01-18 9,012.96 9,012.96 9,012.96 9,012.96 0.0M
2021-01-15 8,966.58 8,966.58 8,966.58 8,966.58 0.0M
2021-01-14 9,015.33 9,015.33 9,015.33 9,015.33 0.0M
2021-01-13 9,258.43 9,258.43 9,258.43 9,258.43 0.0M
2021-01-12 9,226.46 9,226.46 9,226.46 9,226.46 0.0M
2021-01-11 9,359.63 9,359.63 9,359.63 9,359.63 0.0M
2021-01-08 9,464.54 9,464.54 9,464.54 9,464.54 0.0M
2021-01-07 9,414.20 9,414.20 9,414.20 9,414.20 0.0M
2021-01-06 9,374.64 9,374.64 9,374.64 9,374.64 0.0M
2021-01-05 8,952.18 8,952.18 8,952.18 8,952.18 0.0M
2021-01-04 9,048.50 9,048.50 9,048.50 9,048.50 0.0M