FTSE All Share General Financial (FTASX302020)

FTASX302020
🏛️ イギリス →
13,799.83
最終更新: 2025-09-29
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
2025-09-29 13,799.83 13,799.83 13,799.83 13,799.83 0.0M
2025-09-26 13,726.70 13,726.70 13,726.70 13,726.70 0.0M
2025-09-25 13,589.42 13,589.42 13,589.42 13,589.42 0.0M
2025-09-24 13,532.99 13,532.99 13,532.99 13,532.99 0.0M
2025-09-23 13,651.02 13,651.02 13,651.02 13,651.02 0.0M
2025-09-22 13,687.50 13,687.50 13,687.50 13,687.50 0.0M
2025-09-19 13,597.00 13,597.00 13,597.00 13,597.00 0.0M
2025-09-18 13,663.10 13,663.10 13,663.10 13,663.10 0.0M
2025-09-17 13,454.05 13,454.05 13,454.05 13,454.05 0.0M
2025-09-16 13,337.44 13,337.44 13,337.44 13,337.44 0.0M
2025-09-15 13,569.94 13,569.94 13,569.94 13,569.94 0.0M
2025-09-12 13,444.76 13,444.76 13,444.76 13,444.76 0.0M
2025-09-11 13,529.93 13,529.93 13,529.93 13,529.93 0.0M
2025-09-10 13,405.93 13,405.93 13,405.93 13,405.93 0.0M
2025-09-09 13,557.28 13,557.28 13,557.28 13,557.28 0.0M
2025-09-08 13,626.07 13,626.07 13,626.07 13,626.07 0.0M
2025-09-05 13,531.26 13,531.26 13,531.26 13,531.26 0.0M
2025-09-04 13,533.05 13,533.05 13,533.05 13,533.05 0.0M
2025-09-03 13,471.94 13,471.94 13,471.94 13,471.94 0.0M
2025-09-02 13,409.25 13,409.25 13,409.25 13,409.25 0.0M
2025-09-01 13,748.91 13,748.91 13,748.91 13,748.91 0.0M
2025-08-29 13,843.18 13,843.18 13,843.18 13,843.18 0.0M
2025-08-28 13,936.66 13,936.66 13,936.66 13,936.66 0.0M
2025-08-27 14,047.95 14,047.95 14,047.95 14,047.95 0.0M
2025-08-26 14,081.49 14,081.49 14,081.49 14,081.49 0.0M
2025-08-22 14,147.70 14,147.70 14,147.70 14,147.70 0.0M
2025-08-21 14,007.97 14,007.97 14,007.97 14,007.97 0.0M
2025-08-20 14,061.10 14,061.10 14,061.10 14,061.10 0.0M
2025-08-19 13,960.78 13,960.78 13,960.78 13,960.78 0.0M
2025-08-18 13,893.25 13,893.25 13,893.25 13,893.25 0.0M
2025-08-15 13,825.04 13,825.04 13,825.04 13,825.04 0.0M
2025-08-14 14,012.51 14,012.51 14,012.51 14,012.51 0.0M
2025-08-13 14,014.21 14,014.21 14,014.21 14,014.21 0.0M
2025-08-12 14,049.23 14,049.23 14,049.23 14,049.23 0.0M
2025-08-11 14,103.64 14,103.64 14,103.64 14,103.64 0.0M
2025-08-08 14,044.42 14,044.42 14,044.42 14,044.42 0.0M
2025-08-07 13,955.13 13,955.13 13,955.13 13,955.13 0.0M
2025-08-06 14,077.25 14,077.25 14,077.25 14,077.25 0.0M
2025-08-05 13,994.30 13,994.30 13,994.30 13,994.30 0.0M
2025-08-04 14,125.27 14,125.27 14,125.27 14,125.27 0.0M
2025-08-01 14,040.48 14,040.48 14,040.48 14,040.48 0.0M
2025-07-31 14,188.89 14,188.89 14,188.89 14,188.89 0.0M
2025-07-30 14,005.43 14,005.43 14,005.43 14,005.43 0.0M
2025-07-29 13,965.66 13,965.66 13,965.66 13,965.66 0.0M
2025-07-28 13,981.93 13,981.93 13,981.93 13,981.93 0.0M
2025-07-25 14,091.91 14,091.91 14,091.91 14,091.91 0.0M
2025-07-24 14,331.14 14,331.14 14,331.14 14,331.14 0.0M
2025-07-23 14,355.28 14,355.28 14,355.28 14,355.28 0.0M
2025-07-22 14,184.17 14,184.17 14,184.17 14,184.17 0.0M
2025-07-21 14,376.80 14,376.80 14,376.80 14,376.80 0.0M
2025-07-18 14,326.15 14,326.15 14,326.15 14,326.15 0.0M
2025-07-17 14,141.79 14,141.79 14,141.79 14,141.79 0.0M
2025-07-16 14,007.18 14,007.18 14,007.18 14,007.18 0.0M
2025-07-15 13,902.63 13,902.63 13,902.63 13,902.63 0.0M
2025-07-14 13,989.03 13,989.03 13,989.03 13,989.03 0.0M
2025-07-11 13,938.78 13,938.78 13,938.78 13,938.78 0.0M
2025-07-10 13,968.89 13,968.89 13,968.89 13,968.89 0.0M
2025-07-09 13,796.52 13,796.52 13,796.52 13,796.52 0.0M
2025-07-08 13,799.32 13,799.32 13,799.32 13,799.32 0.0M
2025-07-07 13,727.17 13,727.17 13,727.17 13,727.17 0.0M
2025-07-04 13,465.11 13,465.11 13,465.11 13,465.11 0.0M
2025-07-03 13,593.83 13,593.83 13,593.83 13,593.83 0.0M
2025-07-02 13,414.42 13,414.42 13,414.42 13,414.42 0.0M
2025-07-01 13,590.28 13,590.28 13,590.28 13,590.28 0.0M
2025-06-30 13,600.79 13,600.79 13,600.79 13,600.79 0.0M
2025-06-27 13,748.89 13,748.89 13,748.89 13,748.89 0.0M
2025-06-26 13,626.71 13,626.71 13,626.71 13,626.71 0.0M
2025-06-25 13,255.54 13,255.54 13,255.54 13,255.54 0.0M
2025-06-24 13,383.36 13,383.36 13,383.36 13,383.36 0.0M
2025-06-23 13,231.38 13,231.38 13,231.38 13,231.38 0.0M
2025-06-20 13,310.18 13,310.18 13,310.18 13,310.18 0.0M
2025-06-19 13,274.04 13,274.04 13,274.04 13,274.04 0.0M
2025-06-18 13,503.20 13,503.20 13,503.20 13,503.20 0.0M
2025-06-17 13,394.55 13,394.55 13,394.55 13,394.55 0.0M
2025-06-16 13,471.03 13,471.03 13,471.03 13,471.03 0.0M
2025-06-13 13,403.70 13,403.70 13,403.70 13,403.70 0.0M
2025-06-12 13,610.56 13,610.56 13,610.56 13,610.56 0.0M
2025-06-11 13,760.35 13,760.35 13,760.35 13,760.35 0.0M
2025-06-10 13,763.42 13,763.42 13,763.42 13,763.42 0.0M
2025-06-09 13,863.95 13,863.95 13,863.95 13,863.95 0.0M
2025-06-06 13,735.23 13,735.23 13,735.23 13,735.23 0.0M
2025-06-05 13,526.75 13,526.75 13,526.75 13,526.75 0.0M
2025-06-04 13,497.76 13,497.76 13,497.76 13,497.76 0.0M
2025-06-03 13,340.21 13,340.21 13,340.21 13,340.21 0.0M
2025-06-02 13,341.46 13,341.46 13,341.46 13,341.46 0.0M
2025-05-30 13,320.04 13,320.04 13,320.04 13,320.04 0.0M
2025-05-29 13,227.10 13,227.10 13,227.10 13,227.10 0.0M
2025-05-28 13,218.81 13,218.81 13,218.81 13,218.81 0.0M
2025-05-27 13,340.78 13,340.78 13,340.78 13,340.78 0.0M
2025-05-23 13,195.78 13,195.78 13,195.78 13,195.78 0.0M
2025-05-22 13,142.68 13,142.68 13,142.68 13,142.68 0.0M
2025-05-21 13,198.99 13,198.99 13,198.99 13,198.99 0.0M
2025-05-20 13,184.31 13,184.31 13,184.31 13,184.31 0.0M
2025-05-19 13,133.93 13,133.93 13,133.93 13,133.93 0.0M
2025-05-16 13,084.95 13,084.95 13,084.95 13,084.95 0.0M
2025-05-15 13,089.86 13,089.86 13,089.86 13,089.86 0.0M
2025-05-14 13,361.51 13,361.51 13,361.51 13,361.51 0.0M
2025-05-13 13,271.99 13,271.99 13,271.99 13,271.99 0.0M
2025-05-12 13,136.13 13,136.13 13,136.13 13,136.13 0.0M
2025-05-09 13,134.18 13,134.18 13,134.18 13,134.18 0.0M
2025-05-08 13,168.23 13,168.23 13,168.23 13,168.23 0.0M
2025-05-07 13,116.29 13,116.29 13,116.29 13,116.29 0.0M
2025-05-06 13,206.42 13,206.42 13,206.42 13,206.42 0.0M
2025-05-02 13,103.41 13,103.41 13,103.41 13,103.41 0.0M
2025-05-01 12,990.21 12,990.21 12,990.21 12,990.21 0.0M
2025-04-30 12,869.64 12,869.64 12,869.64 12,869.64 0.0M
2025-04-29 12,797.54 12,797.54 12,797.54 12,797.54 0.0M
2025-04-28 12,765.97 12,765.97 12,765.97 12,765.97 0.0M
2025-04-25 12,807.64 12,807.64 12,807.64 12,807.64 0.0M
2025-04-24 12,687.78 12,687.78 12,687.78 12,687.78 0.0M
2025-04-23 12,598.43 12,598.43 12,598.43 12,598.43 0.0M
2025-04-22 12,477.09 12,477.09 12,477.09 12,477.09 0.0M
2025-04-17 12,392.16 12,392.16 12,392.16 12,392.16 0.0M
2025-04-16 12,446.81 12,446.81 12,446.81 12,446.81 0.0M
2025-04-15 12,483.61 12,483.61 12,483.61 12,483.61 0.0M
2025-04-14 11,974.61 11,974.61 11,974.61 11,974.61 0.0M
2025-04-11 11,706.11 11,706.11 11,706.11 11,706.11 0.0M
2025-04-10 11,800.28 11,800.28 11,800.28 11,800.28 0.0M
2025-04-09 11,140.51 11,140.51 11,140.51 11,140.51 0.0M
2025-04-08 11,239.03 11,239.03 11,239.03 11,239.03 0.0M
2025-04-07 10,758.14 10,758.14 10,758.14 10,758.14 0.0M
2025-04-04 11,233.98 11,233.98 11,233.98 11,233.98 0.0M
2025-04-03 11,930.79 11,930.79 11,930.79 11,930.79 0.0M
2025-04-02 12,088.95 12,088.95 12,088.95 12,088.95 0.0M
2025-04-01 12,091.66 12,091.66 12,091.66 12,091.66 0.0M
2025-03-31 12,029.64 12,029.64 12,029.64 12,029.64 0.0M
2025-03-28 12,387.42 12,387.42 12,387.42 12,387.42 0.0M
2025-03-27 12,466.10 12,466.10 12,466.10 12,466.10 0.0M
2025-03-26 12,593.32 12,593.32 12,593.32 12,593.32 0.0M
2025-03-25 12,645.19 12,645.19 12,645.19 12,645.19 0.0M
2025-03-24 12,558.77 12,558.77 12,558.77 12,558.77 0.0M
2025-03-21 12,503.81 12,503.81 12,503.81 12,503.81 0.0M
2025-03-20 12,515.86 12,515.86 12,515.86 12,515.86 0.0M
2025-03-19 12,717.87 12,717.87 12,717.87 12,717.87 0.0M
2025-03-18 12,695.45 12,695.45 12,695.45 12,695.45 0.0M
2025-03-17 12,646.14 12,646.14 12,646.14 12,646.14 0.0M
2025-03-14 12,554.13 12,554.13 12,554.13 12,554.13 0.0M
2025-03-13 12,364.55 12,364.55 12,364.55 12,364.55 0.0M
2025-03-12 12,568.98 12,568.98 12,568.98 12,568.98 0.0M
2025-03-11 12,385.47 12,385.47 12,385.47 12,385.47 0.0M
2025-03-10 12,429.42 12,429.42 12,429.42 12,429.42 0.0M
2025-03-07 12,801.44 12,801.44 12,801.44 12,801.44 0.0M
2025-03-06 12,787.64 12,787.64 12,787.64 12,787.64 0.0M
2025-03-05 12,801.35 12,801.35 12,801.35 12,801.35 0.0M
2025-03-04 12,721.69 12,721.69 12,721.69 12,721.69 0.0M
2025-03-03 13,104.47 13,104.47 13,104.47 13,104.47 0.0M
2025-02-28 12,923.93 12,923.93 12,923.93 12,923.93 0.0M
2025-02-27 13,054.43 13,054.43 13,054.43 13,054.43 0.0M
2025-02-26 13,251.10 13,251.10 13,251.10 13,251.10 0.0M
2025-02-25 13,109.30 13,109.30 13,109.30 13,109.30 0.0M
2025-02-24 13,179.69 13,179.69 13,179.69 13,179.69 0.0M
2025-02-21 13,271.19 13,271.19 13,271.19 13,271.19 0.0M
2025-02-20 13,255.69 13,255.69 13,255.69 13,255.69 0.0M
2025-02-19 13,301.36 13,301.36 13,301.36 13,301.36 0.0M
2025-02-18 13,427.80 13,427.80 13,427.80 13,427.80 0.0M
2025-02-17 13,423.79 13,423.79 13,423.79 13,423.79 0.0M
2025-02-14 13,289.27 13,289.27 13,289.27 13,289.27 0.0M
2025-02-13 13,249.17 13,249.17 13,249.17 13,249.17 0.0M
2025-02-12 13,172.73 13,172.73 13,172.73 13,172.73 0.0M
2025-02-11 13,183.94 13,183.94 13,183.94 13,183.94 0.0M
2025-02-10 13,240.37 13,240.37 13,240.37 13,240.37 0.0M
2025-02-07 13,141.58 13,141.58 13,141.58 13,141.58 0.0M
2025-02-06 13,257.94 13,257.94 13,257.94 13,257.94 0.0M
2025-02-05 13,093.91 13,093.91 13,093.91 13,093.91 0.0M
2025-02-04 12,935.46 12,935.46 12,935.46 12,935.46 0.0M
2025-02-03 12,991.91 12,991.91 12,991.91 12,991.91 0.0M
2025-01-31 13,025.58 13,025.58 13,025.58 13,025.58 0.0M
2025-01-30 12,889.23 12,889.23 12,889.23 12,889.23 0.0M
2025-01-29 12,660.75 12,660.75 12,660.75 12,660.75 0.0M
2025-01-28 12,648.92 12,648.92 12,648.92 12,648.92 0.0M
2025-01-27 12,546.72 12,546.72 12,546.72 12,546.72 0.0M
2025-01-24 12,666.32 12,666.32 12,666.32 12,666.32 0.0M
2025-01-23 12,783.96 12,783.96 12,783.96 12,783.96 0.0M
2025-01-22 12,781.16 12,781.16 12,781.16 12,781.16 0.0M
2025-01-21 12,607.83 12,607.83 12,607.83 12,607.83 0.0M
2025-01-20 12,490.81 12,490.81 12,490.81 12,490.81 0.0M
2025-01-17 12,408.96 12,408.96 12,408.96 12,408.96 0.0M
2025-01-16 12,338.78 12,338.78 12,338.78 12,338.78 0.0M
2025-01-15 12,123.38 12,123.38 12,123.38 12,123.38 0.0M
2025-01-14 11,835.97 11,835.97 11,835.97 11,835.97 0.0M
2025-01-13 11,795.56 11,795.56 11,795.56 11,795.56 0.0M
2025-01-10 11,818.00 11,818.00 11,818.00 11,818.00 0.0M
2025-01-09 12,030.26 12,030.26 12,030.26 12,030.26 0.0M
2025-01-08 11,911.96 11,911.96 11,911.96 11,911.96 0.0M
2025-01-07 12,100.02 12,100.02 12,100.02 12,100.02 0.0M
2025-01-06 12,156.59 12,156.59 12,156.59 12,156.59 0.0M
2025-01-03 12,084.05 12,084.05 12,084.05 12,084.05 0.0M
2025-01-02 12,125.56 12,125.56 12,125.56 12,125.56 0.0M