FTSE All Share Forestry

FTASX551010
🏛️ イギリス →
18,803.51
最終更新: 2025-09-19
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
2025-09-19 18,803.51 18,803.51 18,803.51 18,803.51 0.0M
2025-09-18 19,403.62 19,403.62 19,403.62 19,403.62 0.0M
2025-09-17 19,353.61 19,353.61 19,353.61 19,353.61 0.0M
2025-09-16 19,453.63 19,453.63 19,453.63 19,453.63 0.0M
2025-09-15 19,353.61 19,353.61 19,353.61 19,353.61 0.0M
2025-09-12 19,653.67 19,653.67 19,653.67 19,653.67 0.0M
2025-09-11 19,503.64 19,503.64 19,503.64 19,503.64 0.0M
2025-09-10 19,853.71 19,853.71 19,853.71 19,853.71 0.0M
2025-09-09 19,603.66 19,603.66 19,603.66 19,603.66 0.0M
2025-09-08 19,853.71 19,853.71 19,853.71 19,853.71 0.0M
2025-09-05 20,353.80 20,353.80 20,353.80 20,353.80 0.0M
2025-09-04 20,153.76 20,153.76 20,153.76 20,153.76 0.0M
2025-09-03 20,703.86 20,703.86 20,703.86 20,703.86 0.0M
2025-09-02 20,453.82 20,453.82 20,453.82 20,453.82 0.0M
2025-09-01 20,803.88 20,803.88 20,803.88 20,803.88 0.0M
2025-08-29 20,753.87 20,753.87 20,753.87 20,753.87 0.0M
2025-08-28 21,303.97 21,303.97 21,303.97 21,303.97 0.0M
2025-08-27 20,953.91 20,953.91 20,953.91 20,953.91 0.0M
2025-08-26 21,804.07 21,804.07 21,804.07 21,804.07 0.0M
2025-08-22 21,003.92 21,003.92 21,003.92 21,003.92 0.0M
2025-08-21 20,453.82 20,453.82 20,453.82 20,453.82 0.0M
2025-08-20 21,053.93 21,053.93 21,053.93 21,053.93 0.0M
2025-08-19 21,403.99 21,403.99 21,403.99 21,403.99 0.0M
2025-08-18 22,104.13 22,104.13 22,104.13 22,104.13 0.0M
2025-08-15 21,203.96 21,203.96 21,203.96 21,203.96 0.0M
2025-08-14 20,303.79 20,303.79 20,303.79 20,303.79 0.0M
2025-08-13 20,353.80 20,353.80 20,353.80 20,353.80 0.0M
2025-08-12 20,453.82 20,453.82 20,453.82 20,453.82 0.0M
2025-08-11 18,553.46 18,553.46 18,553.46 18,553.46 0.0M
2025-08-08 18,003.36 18,003.36 18,003.36 18,003.36 0.0M
2025-08-07 18,853.52 18,853.52 18,853.52 18,853.52 0.0M
2025-08-06 18,953.54 18,953.54 18,953.54 18,953.54 0.0M
2025-08-05 16,503.08 16,503.08 16,503.08 16,503.08 0.0M
2025-08-04 13,902.59 13,902.59 13,902.59 13,902.59 0.0M
2025-08-01 13,552.53 13,552.53 13,552.53 13,552.53 0.0M
2025-07-31 13,902.59 13,902.59 13,902.59 13,902.59 0.0M
2025-07-30 13,852.58 13,852.58 13,852.58 13,852.58 0.0M
2025-07-29 14,602.72 14,602.72 14,602.72 14,602.72 0.0M
2025-07-28 14,902.78 14,902.78 14,902.78 14,902.78 0.0M
2025-07-25 15,002.80 15,002.80 15,002.80 15,002.80 0.0M
2025-07-24 15,352.86 15,352.86 15,352.86 15,352.86 0.0M
2025-07-23 16,103.00 16,103.00 16,103.00 16,103.00 0.0M
2025-07-22 16,053.00 16,053.00 16,053.00 16,053.00 0.0M
2025-07-21 16,103.00 16,103.00 16,103.00 16,103.00 0.0M
2025-07-18 16,002.99 16,002.99 16,002.99 16,002.99 0.0M
2025-07-17 15,902.97 15,902.97 15,902.97 15,902.97 0.0M
2025-07-16 15,702.93 15,702.93 15,702.93 15,702.93 0.0M
2025-07-15 15,502.89 15,502.89 15,502.89 15,502.89 0.0M
2025-07-14 15,502.89 15,502.89 15,502.89 15,502.89 0.0M
2025-07-11 15,802.95 15,802.95 15,802.95 15,802.95 0.0M
2025-07-10 15,752.94 15,752.94 15,752.94 15,752.94 0.0M
2025-07-09 15,302.86 15,302.86 15,302.86 15,302.86 0.0M
2025-07-08 15,502.89 15,502.89 15,502.89 15,502.89 0.0M
2025-07-07 15,802.95 15,802.95 15,802.95 15,802.95 0.0M
2025-07-04 16,103.00 16,103.00 16,103.00 16,103.00 0.0M
2025-07-03 16,353.05 16,353.05 16,353.05 16,353.05 0.0M
2025-07-02 16,303.04 16,303.04 16,303.04 16,303.04 0.0M
2025-07-01 16,303.04 16,303.04 16,303.04 16,303.04 0.0M
2025-06-30 16,053.00 16,053.00 16,053.00 16,053.00 0.0M
2025-06-27 16,703.12 16,703.12 16,703.12 16,703.12 0.0M
2025-06-26 15,602.91 15,602.91 15,602.91 15,602.91 0.0M
2025-06-25 15,852.96 15,852.96 15,852.96 15,852.96 0.0M
2025-06-24 16,002.99 16,002.99 16,002.99 16,002.99 0.0M
2025-06-23 15,802.95 15,802.95 15,802.95 15,802.95 0.0M
2025-06-20 14,452.70 14,452.70 14,452.70 14,452.70 0.0M
2025-06-19 14,752.75 14,752.75 14,752.75 14,752.75 0.0M
2025-06-18 15,002.80 15,002.80 15,002.80 15,002.80 0.0M
2025-06-17 15,302.86 15,302.86 15,302.86 15,302.86 0.0M
2025-06-16 15,352.86 15,352.86 15,352.86 15,352.86 0.0M
2025-06-13 15,452.88 15,452.88 15,452.88 15,452.88 0.0M
2025-06-12 16,403.06 16,403.06 16,403.06 16,403.06 0.0M
2025-06-11 16,753.13 16,753.13 16,753.13 16,753.13 0.0M
2025-06-10 16,503.08 16,503.08 16,503.08 16,503.08 0.0M
2025-06-09 15,902.97 15,902.97 15,902.97 15,902.97 0.0M
2025-06-06 15,852.96 15,852.96 15,852.96 15,852.96 0.0M
2025-06-05 15,352.86 15,352.86 15,352.86 15,352.86 0.0M
2025-06-04 15,602.91 15,602.91 15,602.91 15,602.91 0.0M
2025-06-03 15,152.83 15,152.83 15,152.83 15,152.83 0.0M
2025-06-02 15,002.80 15,002.80 15,002.80 15,002.80 0.0M
2025-05-30 14,902.78 14,902.78 14,902.78 14,902.78 0.0M
2025-05-29 14,852.77 14,852.77 14,852.77 14,852.77 0.0M
2025-05-28 15,452.88 15,452.88 15,452.88 15,452.88 0.0M
2025-05-27 15,502.89 15,502.89 15,502.89 15,502.89 0.0M
2025-05-23 15,502.89 15,502.89 15,502.89 15,502.89 0.0M
2025-05-22 14,702.74 14,702.74 14,702.74 14,702.74 0.0M
2025-05-21 13,702.56 13,702.56 13,702.56 13,702.56 0.0M
2025-05-20 13,852.58 13,852.58 13,852.58 13,852.58 0.0M
2025-05-19 13,402.50 13,402.50 13,402.50 13,402.50 0.0M
2025-05-16 13,502.52 13,502.52 13,502.52 13,502.52 0.0M
2025-05-15 13,702.56 13,702.56 13,702.56 13,702.56 0.0M
2025-05-14 13,502.52 13,502.52 13,502.52 13,502.52 0.0M
2025-05-13 13,552.53 13,552.53 13,552.53 13,552.53 0.0M
2025-05-12 12,702.37 12,702.37 12,702.37 12,702.37 0.0M
2025-05-09 12,402.31 12,402.31 12,402.31 12,402.31 0.0M
2025-05-08 12,452.32 12,452.32 12,452.32 12,452.32 0.0M
2025-05-07 12,352.30 12,352.30 12,352.30 12,352.30 0.0M
2025-05-06 12,252.29 12,252.29 12,252.29 12,252.29 0.0M
2025-05-02 12,152.27 12,152.27 12,152.27 12,152.27 0.0M
2025-05-01 12,252.29 12,252.29 12,252.29 12,252.29 0.0M
2025-04-30 12,252.29 12,252.29 12,252.29 12,252.29 0.0M
2025-04-29 12,902.41 12,902.41 12,902.41 12,902.41 0.0M
2025-04-28 12,402.31 12,402.31 12,402.31 12,402.31 0.0M
2025-04-25 12,102.26 12,102.26 12,102.26 12,102.26 0.0M
2025-04-24 12,302.30 12,302.30 12,302.30 12,302.30 0.0M
2025-04-23 12,752.38 12,752.38 12,752.38 12,752.38 0.0M
2025-04-22 12,852.40 12,852.40 12,852.40 12,852.40 0.0M
2025-04-17 12,702.37 12,702.37 12,702.37 12,702.37 0.0M
2025-04-16 12,802.39 12,802.39 12,802.39 12,802.39 0.0M
2025-04-15 12,452.32 12,452.32 12,452.32 12,452.32 0.0M
2025-04-14 12,602.35 12,602.35 12,602.35 12,602.35 0.0M
2025-04-11 11,902.22 11,902.22 11,902.22 11,902.22 0.0M
2025-04-10 12,652.36 12,652.36 12,652.36 12,652.36 0.0M
2025-04-09 11,252.10 11,252.10 11,252.10 11,252.10 0.0M
2025-04-08 11,902.22 11,902.22 11,902.22 11,902.22 0.0M
2025-04-07 11,502.15 11,502.15 11,502.15 11,502.15 0.0M
2025-04-04 12,152.27 12,152.27 12,152.27 12,152.27 0.0M
2025-04-03 12,552.34 12,552.34 12,552.34 12,552.34 0.0M
2025-04-02 13,902.59 13,902.59 13,902.59 13,902.59 0.0M
2025-04-01 14,402.69 14,402.69 14,402.69 14,402.69 0.0M
2025-03-31 14,202.65 14,202.65 14,202.65 14,202.65 0.0M
2025-03-28 15,052.81 15,052.81 15,052.81 15,052.81 0.0M
2025-03-27 15,002.80 15,002.80 15,002.80 15,002.80 0.0M
2025-03-26 15,052.81 15,052.81 15,052.81 15,052.81 0.0M
2025-03-25 14,802.76 14,802.76 14,802.76 14,802.76 0.0M
2025-03-24 14,802.76 14,802.76 14,802.76 14,802.76 0.0M
2025-03-21 14,752.75 14,752.75 14,752.75 14,752.75 0.0M
2025-03-20 14,352.68 14,352.68 14,352.68 14,352.68 0.0M
2025-03-19 14,902.78 14,902.78 14,902.78 14,902.78 0.0M
2025-03-18 13,302.48 13,302.48 13,302.48 13,302.48 0.0M
2025-03-17 13,102.44 13,102.44 13,102.44 13,102.44 0.0M
2025-03-14 13,302.48 13,302.48 13,302.48 13,302.48 0.0M
2025-03-13 12,952.42 12,952.42 12,952.42 12,952.42 0.0M
2025-03-12 13,502.52 13,502.52 13,502.52 13,502.52 0.0M
2025-03-11 13,302.48 13,302.48 13,302.48 13,302.48 0.0M
2025-03-10 13,352.49 13,352.49 13,352.49 13,352.49 0.0M
2025-03-07 13,502.52 13,502.52 13,502.52 13,502.52 0.0M
2025-03-06 13,202.46 13,202.46 13,202.46 13,202.46 0.0M
2025-03-05 13,252.47 13,252.47 13,252.47 13,252.47 0.0M
2025-03-04 12,902.41 12,902.41 12,902.41 12,902.41 0.0M
2025-03-03 13,302.48 13,302.48 13,302.48 13,302.48 0.0M
2025-02-28 13,402.50 13,402.50 13,402.50 13,402.50 0.0M
2025-02-27 14,052.62 14,052.62 14,052.62 14,052.62 0.0M
2025-02-26 13,702.56 13,702.56 13,702.56 13,702.56 0.0M
2025-02-25 13,752.57 13,752.57 13,752.57 13,752.57 0.0M
2025-02-24 13,952.60 13,952.60 13,952.60 13,952.60 0.0M
2025-02-21 14,002.61 14,002.61 14,002.61 14,002.61 0.0M
2025-02-20 14,202.65 14,202.65 14,202.65 14,202.65 0.0M
2025-02-19 14,152.64 14,152.64 14,152.64 14,152.64 0.0M
2025-02-18 14,802.76 14,802.76 14,802.76 14,802.76 0.0M
2025-02-17 15,152.83 15,152.83 15,152.83 15,152.83 0.0M
2025-02-14 14,802.76 14,802.76 14,802.76 14,802.76 0.0M
2025-02-13 15,202.84 15,202.84 15,202.84 15,202.84 0.0M
2025-02-12 15,252.85 15,252.85 15,252.85 15,252.85 0.0M
2025-02-11 15,052.81 15,052.81 15,052.81 15,052.81 0.0M
2025-02-10 14,802.76 14,802.76 14,802.76 14,802.76 0.0M
2025-02-07 14,852.77 14,852.77 14,852.77 14,852.77 0.0M
2025-02-06 14,502.71 14,502.71 14,502.71 14,502.71 0.0M
2025-02-05 14,852.77 14,852.77 14,852.77 14,852.77 0.0M
2025-02-04 14,502.71 14,502.71 14,502.71 14,502.71 0.0M
2025-02-03 14,602.72 14,602.72 14,602.72 14,602.72 0.0M
2025-01-31 15,302.86 15,302.86 15,302.86 15,302.86 0.0M
2025-01-30 15,902.97 15,902.97 15,902.97 15,902.97 0.0M
2025-01-29 16,153.01 16,153.01 16,153.01 16,153.01 0.0M
2025-01-28 16,603.10 16,603.10 16,603.10 16,603.10 0.0M
2025-01-27 16,653.11 16,653.11 16,653.11 16,653.11 0.0M
2025-01-24 16,503.08 16,503.08 16,503.08 16,503.08 0.0M
2025-01-23 15,502.89 15,502.89 15,502.89 15,502.89 0.0M
2025-01-22 14,752.75 14,752.75 14,752.75 14,752.75 0.0M
2025-01-21 14,752.75 14,752.75 14,752.75 14,752.75 0.0M
2025-01-20 14,852.77 14,852.77 14,852.77 14,852.77 0.0M
2025-01-17 15,152.83 15,152.83 15,152.83 15,152.83 0.0M
2025-01-16 15,002.80 15,002.80 15,002.80 15,002.80 0.0M
2025-01-15 15,502.89 15,502.89 15,502.89 15,502.89 0.0M
2025-01-14 15,002.80 15,002.80 15,002.80 15,002.80 0.0M
2025-01-13 14,702.74 14,702.74 14,702.74 14,702.74 0.0M
2025-01-10 15,402.87 15,402.87 15,402.87 15,402.87 0.0M
2025-01-09 14,802.76 14,802.76 14,802.76 14,802.76 0.0M
2025-01-08 14,402.69 14,402.69 14,402.69 14,402.69 0.0M
2025-01-07 15,202.84 15,202.84 15,202.84 15,202.84 0.0M
2025-01-06 15,302.86 15,302.86 15,302.86 15,302.86 0.0M
2025-01-03 15,502.89 15,502.89 15,502.89 15,502.89 0.0M
2025-01-02 15,752.94 15,752.94 15,752.94 15,752.94 0.0M