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
2024-12-31 15,752.94 15,752.94 15,752.94 15,752.94 0.0M
2024-12-30 15,802.95 15,802.95 15,802.95 15,802.95 0.0M
2024-12-27 15,402.87 15,402.87 15,402.87 15,402.87 0.0M
2024-12-24 15,402.87 15,402.87 15,402.87 15,402.87 0.0M
2024-12-23 15,502.89 15,502.89 15,502.89 15,502.89 0.0M
2024-12-20 15,352.86 15,352.86 15,352.86 15,352.86 0.0M
2024-12-19 15,002.80 15,002.80 15,002.80 15,002.80 0.0M
2024-12-18 15,402.87 15,402.87 15,402.87 15,402.87 0.0M
2024-12-17 16,253.03 16,253.03 16,253.03 16,253.03 0.0M
2024-12-16 16,278.04 16,278.04 16,278.04 16,278.04 0.0M
2024-12-13 16,503.08 16,503.08 16,503.08 16,503.08 0.0M
2024-12-12 16,503.08 16,503.08 16,503.08 16,503.08 0.0M
2024-12-11 16,703.12 16,703.12 16,703.12 16,703.12 0.0M
2024-12-10 17,203.21 17,203.21 17,203.21 17,203.21 0.0M
2024-12-09 17,103.19 17,103.19 17,103.19 17,103.19 0.0M
2024-12-06 17,653.29 17,653.29 17,653.29 17,653.29 0.0M
2024-12-05 17,503.27 17,503.27 17,503.27 17,503.27 0.0M
2024-12-04 17,603.29 17,603.29 17,603.29 17,603.29 0.0M
2024-12-03 17,253.22 17,253.22 17,253.22 17,253.22 0.0M
2024-12-02 17,803.32 17,803.32 17,803.32 17,803.32 0.0M
2024-11-29 17,903.34 17,903.34 17,903.34 17,903.34 0.0M
2024-11-28 17,653.29 17,653.29 17,653.29 17,653.29 0.0M
2024-11-27 17,703.30 17,703.30 17,703.30 17,703.30 0.0M
2024-11-26 17,603.29 17,603.29 17,603.29 17,603.29 0.0M
2024-11-25 17,503.27 17,503.27 17,503.27 17,503.27 0.0M
2024-11-22 17,253.22 17,253.22 17,253.22 17,253.22 0.0M
2024-11-21 16,853.14 16,853.14 16,853.14 16,853.14 0.0M
2024-11-20 17,003.17 17,003.17 17,003.17 17,003.17 0.0M
2024-11-19 17,353.24 17,353.24 17,353.24 17,353.24 0.0M
2024-11-18 17,503.27 17,503.27 17,503.27 17,503.27 0.0M
2024-11-15 17,303.23 17,303.23 17,303.23 17,303.23 0.0M
2024-11-14 17,303.23 17,303.23 17,303.23 17,303.23 0.0M
2024-11-13 17,003.17 17,003.17 17,003.17 17,003.17 0.0M
2024-11-12 17,603.29 17,603.29 17,603.29 17,603.29 0.0M
2024-11-11 18,003.36 18,003.36 18,003.36 18,003.36 0.0M
2024-11-08 18,153.39 18,153.39 18,153.39 18,153.39 0.0M
2024-11-07 18,253.41 18,253.41 18,253.41 18,253.41 0.0M
2024-11-06 17,603.29 17,603.29 17,603.29 17,603.29 0.0M
2024-11-05 17,503.27 17,503.27 17,503.27 17,503.27 0.0M
2024-11-04 16,903.15 16,903.15 16,903.15 16,903.15 0.0M
2024-11-01 17,803.32 17,803.32 17,803.32 17,803.32 0.0M
2024-10-31 18,003.36 18,003.36 18,003.36 18,003.36 0.0M
2024-10-30 18,753.50 18,753.50 18,753.50 18,753.50 0.0M
2024-10-29 17,803.32 17,803.32 17,803.32 17,803.32 0.0M
2024-10-28 17,903.34 17,903.34 17,903.34 17,903.34 0.0M
2024-10-25 18,753.50 18,753.50 18,753.50 18,753.50 0.0M
2024-10-24 19,503.64 19,503.64 19,503.64 19,503.64 0.0M
2024-10-23 19,453.63 19,453.63 19,453.63 19,453.63 0.0M
2024-10-22 18,803.51 18,803.51 18,803.51 18,803.51 0.0M
2024-10-21 20,053.74 20,053.74 20,053.74 20,053.74 0.0M
2024-10-18 20,203.77 20,203.77 20,203.77 20,203.77 0.0M
2024-10-17 20,753.87 20,753.87 20,753.87 20,753.87 0.0M
2024-10-16 20,203.77 20,203.77 20,203.77 20,203.77 0.0M
2024-10-15 20,103.75 20,103.75 20,103.75 20,103.75 0.0M
2024-10-14 20,203.77 20,203.77 20,203.77 20,203.77 0.0M
2024-10-11 20,653.85 20,653.85 20,653.85 20,653.85 0.0M
2024-10-10 20,203.77 20,203.77 20,203.77 20,203.77 0.0M
2024-10-09 19,853.71 19,853.71 19,853.71 19,853.71 0.0M
2024-10-08 19,853.71 19,853.71 19,853.71 19,853.71 0.0M
2024-10-07 19,853.71 19,853.71 19,853.71 19,853.71 0.0M
2024-10-04 20,103.75 20,103.75 20,103.75 20,103.75 0.0M
2024-10-03 20,253.78 20,253.78 20,253.78 20,253.78 0.0M
2024-10-02 20,253.78 20,253.78 20,253.78 20,253.78 0.0M
2024-10-01 20,503.83 20,503.83 20,503.83 20,503.83 0.0M
2024-09-30 21,003.92 21,003.92 21,003.92 21,003.92 0.0M
2024-09-27 21,003.92 21,003.92 21,003.92 21,003.92 0.0M
2024-09-26 20,753.87 20,753.87 20,753.87 20,753.87 0.0M
2024-09-25 20,003.73 20,003.73 20,003.73 20,003.73 0.0M
2024-09-24 21,253.96 21,253.96 21,253.96 21,253.96 0.0M
2024-09-23 21,303.97 21,303.97 21,303.97 21,303.97 0.0M
2024-09-20 21,754.06 21,754.06 21,754.06 21,754.10 0.0M
2024-09-19 21,754.06 21,754.06 21,754.06 21,754.10 0.0M
2024-09-18 21,103.94 21,103.94 21,103.94 21,103.90 0.0M
2024-09-17 21,454.00 21,454.00 21,454.00 21,454.00 0.0M
2024-09-16 21,804.07 21,804.07 21,804.07 21,804.10 0.0M
2024-09-13 21,804.07 21,804.07 21,804.07 21,804.10 0.0M
2024-09-12 21,504.01 21,504.01 21,504.01 21,504.00 0.0M
2024-09-11 21,003.92 21,003.92 21,003.92 21,003.90 0.0M
2024-09-10 22,604.22 22,604.22 22,604.22 22,604.20 0.0M
2024-09-09 22,204.14 22,204.14 22,204.14 22,204.10 0.0M
2024-09-06 22,404.18 22,404.18 22,404.18 22,404.20 0.0M
2024-09-05 22,404.18 22,404.18 22,404.18 22,404.20 0.0M
2024-09-04 22,804.26 22,804.26 22,804.26 22,804.30 0.0M
2024-09-03 23,504.38 23,504.38 23,504.38 23,504.40 0.0M
2024-09-02 23,104.31 23,104.31 23,104.31 23,104.30 0.0M
2024-08-30 23,304.35 23,304.35 23,304.35 23,304.40 0.0M
2024-08-29 23,454.38 23,454.38 23,454.38 23,454.40 0.0M
2024-08-28 23,554.39 23,554.39 23,554.39 23,554.40 0.0M
2024-08-27 23,454.38 23,454.38 23,454.38 23,454.40 0.0M
2024-08-23 23,604.40 23,604.40 23,604.40 23,604.40 0.0M
2024-08-22 23,504.38 23,504.38 23,504.38 23,504.40 0.0M
2024-08-21 23,504.38 23,504.38 23,504.38 23,504.40 0.0M
2024-08-20 23,404.37 23,404.37 23,404.37 23,404.40 0.0M
2024-08-19 23,454.38 23,454.38 23,454.38 23,454.40 0.0M
2024-08-16 23,754.43 23,754.43 23,754.43 23,754.40 0.0M
2024-08-15 23,504.38 23,504.38 23,504.38 23,504.40 0.0M
2024-08-14 23,904.46 23,904.46 23,904.46 23,904.50 0.0M
2024-08-13 23,754.43 23,754.43 23,754.43 23,754.40 0.0M
2024-08-12 24,804.63 24,804.63 24,804.63 24,804.60 0.0M
2024-08-09 24,604.59 24,604.59 24,604.59 24,604.60 0.0M
2024-08-08 24,504.57 24,504.57 24,504.57 24,504.60 0.0M
2024-08-07 24,404.55 24,404.55 24,404.55 24,404.60 0.0M
2024-08-06 24,704.61 24,704.61 24,704.61 24,704.60 0.0M
2024-08-05 24,704.61 24,704.61 24,704.61 24,704.60 0.0M
2024-08-02 25,004.67 25,004.67 25,004.67 25,004.70 0.0M
2024-08-01 25,304.72 25,304.72 25,304.72 25,304.70 0.0M
2024-07-31 26,805.00 26,805.00 26,805.00 26,805.00 0.0M
2024-07-30 23,904.46 23,904.46 23,904.46 23,904.50 0.0M
2024-07-29 24,204.52 24,204.52 24,204.52 24,204.50 0.0M
2024-07-26 24,104.50 24,104.50 24,104.50 24,104.50 0.0M
2024-07-25 23,054.30 23,054.30 23,054.30 23,054.30 0.0M
2024-07-24 24,904.65 24,904.65 24,904.65 24,904.70 0.0M
2024-07-23 24,004.48 24,004.48 24,004.48 24,004.50 0.0M
2024-07-22 24,004.48 24,004.48 24,004.48 24,004.50 0.0M
2024-07-19 24,954.66 24,954.66 24,954.66 24,954.70 0.0M
2024-07-18 24,004.48 24,004.48 24,004.48 24,004.50 0.0M
2024-07-17 25,004.67 25,004.67 25,004.67 25,004.70 0.0M
2024-07-16 24,004.48 24,004.48 24,004.48 24,004.50 0.0M
2024-07-15 24,754.62 24,754.62 24,754.62 24,754.60 0.0M
2024-07-12 24,004.48 24,004.48 24,004.48 24,004.50 0.0M
2024-07-11 24,304.54 24,304.54 24,304.54 24,304.50 0.0M
2024-07-10 24,304.50 24,304.50 24,304.50 24,304.50 0.0M
2024-07-09 22,854.30 22,854.30 22,854.30 22,854.30 0.0M
2024-07-08 23,104.30 23,104.30 23,104.30 23,104.30 0.0M
2024-07-05 23,504.40 23,504.40 23,504.40 23,504.40 0.0M
2024-07-04 23,554.40 23,554.40 23,554.40 23,554.40 0.0M
2024-07-03 23,754.40 23,754.40 23,754.40 23,754.40 0.0M
2024-07-02 23,404.40 23,404.40 23,404.40 23,404.40 0.0M
2024-07-01 22,304.20 22,304.20 22,304.20 22,304.20 0.0M
2024-06-28 22,554.20 22,554.20 22,554.20 22,554.20 0.0M
2024-06-27 23,104.30 23,104.30 23,104.30 23,104.30 0.0M
2024-06-26 23,104.30 23,104.30 23,104.30 23,104.30 0.0M
2024-06-25 23,404.40 23,404.40 23,404.40 23,404.40 0.0M
2024-06-24 23,254.30 23,254.30 23,254.30 23,254.30 0.0M
2024-06-21 23,504.40 23,504.40 23,504.40 23,504.40 0.0M
2024-06-20 23,004.30 23,004.30 23,004.30 23,004.30 0.0M
2024-06-19 24,004.50 24,004.50 24,004.50 24,004.50 0.0M
2024-06-18 24,554.60 24,554.60 24,554.60 24,554.60 0.0M
2024-06-17 25,704.80 25,704.80 25,704.80 25,704.80 0.0M
2024-06-14 25,504.80 25,504.80 25,504.80 25,504.80 0.0M
2024-06-13 26,004.90 26,004.90 26,004.90 26,004.90 0.0M
2024-06-12 26,605.00 26,605.00 26,605.00 26,605.00 0.0M
2024-06-11 26,004.90 26,004.90 26,004.90 26,004.90 0.0M
2024-06-10 26,104.90 26,104.90 26,104.90 26,104.90 0.0M
2024-06-07 26,505.00 26,505.00 26,505.00 26,505.00 0.0M
2024-06-06 27,205.10 27,205.10 27,205.10 27,205.10 0.0M
2024-06-05 27,505.10 27,505.10 27,505.10 27,505.10 0.0M
2024-06-04 27,405.10 27,405.10 27,405.10 27,405.10 0.0M
2024-06-03 28,705.40 28,705.40 28,705.40 28,705.40 0.0M
2024-05-31 28,105.20 28,105.20 28,105.20 28,105.20 0.0M
2024-05-30 28,205.30 28,205.30 28,205.30 28,205.30 0.0M
2024-05-29 27,505.10 27,505.10 27,505.10 27,505.10 0.0M
2024-05-28 27,305.10 27,305.10 27,305.10 27,305.10 0.0M
2024-05-24 25,904.80 25,904.80 25,904.80 25,904.80 0.0M
2024-05-23 26,404.90 26,404.90 26,404.90 26,404.90 0.0M
2024-05-22 26,304.90 26,304.90 26,304.90 26,304.90 0.0M
2024-05-21 26,004.90 26,004.90 26,004.90 26,004.90 0.0M
2024-05-20 26,104.90 26,104.90 26,104.90 26,104.90 0.0M
2024-05-17 25,704.80 25,704.80 25,704.80 25,704.80 0.0M
2024-05-16 24,404.60 24,404.60 24,404.60 24,404.60 0.0M
2024-05-15 23,804.40 23,804.40 23,804.40 23,804.40 0.0M
2024-05-14 21,604.00 21,604.00 21,604.00 21,604.00 0.0M
2024-05-13 22,004.10 22,004.10 22,004.10 22,004.10 0.0M
2024-05-10 21,504.00 21,504.00 21,504.00 21,504.00 0.0M
2024-05-09 21,504.00 21,504.00 21,504.00 21,504.00 0.0M
2024-05-08 20,553.80 20,553.80 20,553.80 20,553.80 0.0M
2024-05-07 21,504.00 21,504.00 21,504.00 21,504.00 0.0M
2024-05-03 21,604.00 21,604.00 21,604.00 21,604.00 0.0M
2024-05-02 21,254.00 21,254.00 21,254.00 21,254.00 0.0M
2024-05-01 21,003.90 21,003.90 21,003.90 21,003.90 0.0M
2024-04-30 19,503.60 19,503.60 19,503.60 19,503.60 0.0M
2024-04-29 19,503.60 19,503.60 19,503.60 19,503.60 0.0M
2024-04-26 19,053.60 19,053.60 19,053.60 19,053.60 0.0M
2024-04-25 19,053.60 19,053.60 19,053.60 19,053.60 0.0M
2024-04-24 18,503.50 18,503.50 18,503.50 18,503.50 0.0M
2024-04-23 18,753.50 18,753.50 18,753.50 18,753.50 0.0M
2024-04-22 19,103.60 19,103.60 19,103.60 19,103.60 0.0M
2024-04-19 19,153.60 19,153.60 19,153.60 19,153.60 0.0M
2024-04-18 18,503.50 18,503.50 18,503.50 18,503.50 0.0M
2024-04-17 18,753.50 18,753.50 18,753.50 18,753.50 0.0M
2024-04-16 19,503.60 19,503.60 19,503.60 19,503.60 0.0M
2024-04-15 19,453.60 19,453.60 19,453.60 19,453.60 0.0M
2024-04-12 18,753.50 18,753.50 18,753.50 18,753.50 0.0M
2024-04-11 18,103.40 18,103.40 18,103.40 18,103.40 0.0M
2024-04-10 18,053.40 18,053.40 18,053.40 18,053.40 0.0M
2024-04-09 18,353.40 18,353.40 18,353.40 18,353.40 0.0M
2024-04-08 18,553.50 18,553.50 18,553.50 18,553.50 0.0M
2024-04-05 18,703.50 18,703.50 18,703.50 18,703.50 0.0M
2024-04-04 18,253.40 18,253.40 18,253.40 18,253.40 0.0M
2024-04-03 18,903.50 18,903.50 18,903.50 18,903.50 0.0M
2024-04-02 19,553.70 19,553.70 19,553.70 19,553.70 0.0M
2024-03-28 19,053.60 19,053.60 19,053.60 19,053.60 0.0M
2024-03-27 19,003.50 19,003.50 19,003.50 19,003.50 0.0M
2024-03-26 20,003.70 20,003.70 20,003.70 20,003.70 0.0M
2024-03-25 20,353.80 20,353.80 20,353.80 20,353.80 0.0M
2024-03-22 18,953.50 18,953.50 18,953.50 18,953.50 0.0M
2024-03-21 17,403.30 17,403.30 17,403.30 17,403.30 0.0M
2024-03-20 17,203.20 17,203.20 17,203.20 17,203.20 0.0M
2024-03-19 17,703.30 17,703.30 17,703.30 17,703.30 0.0M
2024-03-18 16,753.10 16,753.10 16,753.10 16,753.10 0.0M
2024-03-15 17,003.20 17,003.20 17,003.20 17,003.20 0.0M
2024-03-14 17,003.20 17,003.20 17,003.20 17,003.20 0.0M
2024-03-13 16,453.10 16,453.10 16,453.10 16,453.10 0.0M
2024-03-12 16,903.20 16,903.20 16,903.20 16,903.20 0.0M
2024-03-11 17,003.20 17,003.20 17,003.20 17,003.20 0.0M
2024-03-08 16,253.00 16,253.00 16,253.00 16,253.00 0.0M
2024-03-07 16,903.20 16,903.20 16,903.20 16,903.20 0.0M
2024-03-06 16,103.00 16,103.00 16,103.00 16,103.00 0.0M
2024-03-05 17,003.20 17,003.20 17,003.20 17,003.20 0.0M
2024-03-04 16,603.10 16,603.10 16,603.10 16,603.10 0.0M
2024-03-01 17,003.17 17,003.17 17,003.17 17,003.20 0.0M
2024-02-29 16,002.99 16,002.99 16,002.99 16,003.00 0.0M
2024-02-28 16,403.06 16,403.06 16,403.06 16,403.10 0.0M
2024-02-27 16,653.11 16,653.11 16,653.11 16,653.10 0.0M
2024-02-26 17,503.27 17,503.27 17,503.27 17,503.30 0.0M
2024-02-23 17,503.27 17,503.27 17,503.27 17,503.30 0.0M
2024-02-22 17,703.30 17,703.30 17,703.30 17,703.30 0.0M
2024-02-21 17,753.31 17,753.31 17,753.31 17,753.31 0.0M
2024-02-20 17,653.29 17,653.29 17,653.29 17,653.29 0.0M
2024-02-19 17,503.27 17,503.27 17,503.27 17,503.27 0.0M
2024-02-16 17,503.27 17,503.27 17,503.27 17,503.27 0.0M
2024-02-15 18,403.43 18,403.43 18,403.43 18,403.43 0.0M
2024-02-14 18,153.39 18,153.39 18,153.39 18,153.39 0.0M
2024-02-13 18,853.52 18,853.52 18,853.52 18,853.52 0.0M
2024-02-12 18,503.45 18,503.45 18,503.45 18,503.45 0.0M
2024-02-09 18,753.50 18,753.50 18,753.50 18,753.50 0.0M
2024-02-08 18,403.43 18,403.43 18,403.43 18,403.43 0.0M
2024-02-07 18,003.36 18,003.36 18,003.36 18,003.36 0.0M
2024-02-06 18,003.36 18,003.36 18,003.36 18,003.36 0.0M
2024-02-05 17,803.32 17,803.32 17,803.32 17,803.32 0.0M
2024-02-02 18,753.50 18,753.50 18,753.50 18,753.50 0.0M
2024-02-01 19,103.56 19,103.56 19,103.56 19,103.56 0.0M
2024-01-31 19,003.54 19,003.54 19,003.54 19,003.54 0.0M
2024-01-30 19,003.54 19,003.54 19,003.54 19,003.54 0.0M
2024-01-29 19,103.56 19,103.56 19,103.56 19,103.56 0.0M
2024-01-26 19,103.56 19,103.56 19,103.56 19,103.56 0.0M
2024-01-25 19,453.63 19,453.63 19,453.63 19,453.63 0.0M
2024-01-24 18,978.54 18,978.54 18,978.54 18,978.54 0.0M
2024-01-23 18,703.49 18,703.49 18,703.49 18,703.49 0.0M
2024-01-22 18,853.52 18,853.52 18,853.52 18,853.52 0.0M
2024-01-19 18,003.36 18,003.36 18,003.36 18,003.36 0.0M
2024-01-18 17,003.17 17,003.17 17,003.17 17,003.17 0.0M
2024-01-17 16,653.11 16,653.11 16,653.11 16,653.11 0.0M
2024-01-16 16,753.13 16,753.13 16,753.13 16,753.13 0.0M
2024-01-15 17,503.27 17,503.27 17,503.27 17,503.27 0.0M
2024-01-12 17,453.26 17,453.26 17,453.26 17,453.26 0.0M
2024-01-11 17,953.35 17,953.35 17,953.35 17,953.35 0.0M
2024-01-10 17,453.26 17,453.26 17,453.26 17,453.26 0.0M
2024-01-09 17,753.31 17,753.31 17,753.31 17,753.31 0.0M
2024-01-08 18,153.39 18,153.39 18,153.39 18,153.39 0.0M
2024-01-05 18,903.53 18,903.53 18,903.53 18,903.53 0.0M
2024-01-04 18,503.45 18,503.45 18,503.45 18,503.45 0.0M
2024-01-03 17,753.31 17,753.31 17,753.31 17,753.31 0.0M
2024-01-02 17,453.26 17,453.26 17,453.26 17,453.26 0.0M