FTSE All Share Industrial Engineering (FTASX502040)

FTASX502040
🏛️ イギリス →
14,504.79
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
2022-12-30 15,270.72 15,270.72 15,270.72 15,270.72 0.0M
2022-12-29 15,436.62 15,436.62 15,436.62 15,436.62 0.0M
2022-12-28 15,408.50 15,408.50 15,408.50 15,408.50 0.0M
2022-12-23 15,310.93 15,310.93 15,310.93 15,310.93 0.0M
2022-12-22 15,162.50 15,162.50 15,162.50 15,162.50 0.0M
2022-12-21 15,436.64 15,436.64 15,436.64 15,436.64 0.0M
2022-12-20 15,237.11 15,237.11 15,237.11 15,237.11 0.0M
2022-12-19 15,328.46 15,328.46 15,328.46 15,328.46 0.0M
2022-12-16 15,319.97 15,319.97 15,319.97 15,319.97 0.0M
2022-12-15 15,739.29 15,739.29 15,739.29 15,739.29 0.0M
2022-12-14 15,921.67 15,921.67 15,921.67 15,921.67 0.0M
2022-12-13 15,926.40 15,926.40 15,926.40 15,926.40 0.0M
2022-12-12 15,530.22 15,530.22 15,530.22 15,530.22 0.0M
2022-12-09 15,647.61 15,647.61 15,647.61 15,647.61 0.0M
2022-12-08 15,432.03 15,432.03 15,432.03 15,432.03 0.0M
2022-12-07 15,530.86 15,530.86 15,530.86 15,530.86 0.0M
2022-12-06 15,929.35 15,929.35 15,929.35 15,929.35 0.0M
2022-12-05 16,253.72 16,253.72 16,253.72 16,253.72 0.0M
2022-12-02 16,287.08 16,287.08 16,287.08 16,287.08 0.0M
2022-12-01 16,255.77 16,255.77 16,255.77 16,255.77 0.0M
2022-11-30 16,071.50 16,071.50 16,071.50 16,071.50 0.0M
2022-11-29 16,216.93 16,216.93 16,216.93 16,216.93 0.0M
2022-11-28 16,286.05 16,286.05 16,286.05 16,286.05 0.0M
2022-11-25 16,403.13 16,403.13 16,403.13 16,403.13 0.0M
2022-11-24 16,338.23 16,338.23 16,338.23 16,338.23 0.0M
2022-11-23 16,511.55 16,511.55 16,511.55 16,511.55 0.0M
2022-11-22 16,319.05 16,319.05 16,319.05 16,319.05 0.0M
2022-11-21 16,236.14 16,236.14 16,236.14 16,236.14 0.0M
2022-11-18 16,258.71 16,258.71 16,258.71 16,258.71 0.0M
2022-11-17 16,072.92 16,072.92 16,072.92 16,072.92 0.0M
2022-11-16 16,349.32 16,349.32 16,349.32 16,349.32 0.0M
2022-11-15 16,470.81 16,470.81 16,470.81 16,470.81 0.0M
2022-11-14 16,632.87 16,632.87 16,632.87 16,632.87 0.0M
2022-11-11 16,654.60 16,654.60 16,654.60 16,654.60 0.0M
2022-11-10 16,738.79 16,738.79 16,738.79 16,738.79 0.0M
2022-11-09 16,003.65 16,003.65 16,003.65 16,003.65 0.0M
2022-11-08 15,988.16 15,988.16 15,988.16 15,988.16 0.0M
2022-11-07 15,742.44 15,742.44 15,742.44 15,742.44 0.0M
2022-11-04 15,414.30 15,414.30 15,414.30 15,414.30 0.0M
2022-11-03 14,994.95 14,994.95 14,994.95 14,994.95 0.0M
2022-11-02 15,256.45 15,256.45 15,256.45 15,256.45 0.0M
2022-11-01 15,236.04 15,236.04 15,236.04 15,236.04 0.0M
2022-10-31 14,889.02 14,889.02 14,889.02 14,889.02 0.0M
2022-10-28 15,087.14 15,087.14 15,087.14 15,087.14 0.0M
2022-10-27 15,236.11 15,236.11 15,236.11 15,236.11 0.0M
2022-10-26 15,318.67 15,318.67 15,318.67 15,318.67 0.0M
2022-10-25 15,050.19 15,050.19 15,050.19 15,050.19 0.0M
2022-10-24 14,663.32 14,663.32 14,663.32 14,663.32 0.0M
2022-10-21 14,280.91 14,280.91 14,280.91 14,280.91 0.0M
2022-10-20 14,586.17 14,586.17 14,586.17 14,586.17 0.0M
2022-10-19 14,686.30 14,686.30 14,686.30 14,686.30 0.0M
2022-10-18 14,986.54 14,986.54 14,986.54 14,986.54 0.0M
2022-10-17 14,645.92 14,645.92 14,645.92 14,645.92 0.0M
2022-10-14 14,271.29 14,271.29 14,271.29 14,271.29 0.0M
2022-10-13 14,233.22 14,233.22 14,233.22 14,233.22 0.0M
2022-10-12 14,200.95 14,200.95 14,200.95 14,200.95 0.0M
2022-10-11 14,350.58 14,350.58 14,350.58 14,350.58 0.0M
2022-10-10 14,574.95 14,574.95 14,574.95 14,574.95 0.0M
2022-10-07 14,523.58 14,523.58 14,523.58 14,523.58 0.0M
2022-10-06 14,924.29 14,924.29 14,924.29 14,924.29 0.0M
2022-10-05 14,775.88 14,775.88 14,775.88 14,775.88 0.0M
2022-10-04 14,905.43 14,905.43 14,905.43 14,905.43 0.0M
2022-10-03 14,315.21 14,315.21 14,315.21 14,315.21 0.0M
2022-09-30 14,153.54 14,153.54 14,153.54 14,153.54 0.0M
2022-09-29 13,991.69 13,991.69 13,991.69 13,991.69 0.0M
2022-09-28 14,326.28 14,326.28 14,326.28 14,326.28 0.0M
2022-09-27 14,034.92 14,034.92 14,034.92 14,034.92 0.0M
2022-09-26 14,213.69 14,213.69 14,213.69 14,213.69 0.0M
2022-09-23 13,902.82 13,902.82 13,902.82 13,902.82 0.0M
2022-09-22 14,068.00 14,068.00 14,068.00 14,068.00 0.0M
2022-09-21 14,597.29 14,597.29 14,597.29 14,597.29 0.0M
2022-09-20 14,292.41 14,292.41 14,292.41 14,292.41 0.0M
2022-09-16 14,266.15 14,266.15 14,266.15 14,266.15 0.0M
2022-09-15 14,595.34 14,595.34 14,595.34 14,595.34 0.0M
2022-09-14 14,791.98 14,791.98 14,791.98 14,791.98 0.0M
2022-09-13 15,148.14 15,148.14 15,148.14 15,148.14 0.0M
2022-09-12 15,387.99 15,387.99 15,387.99 15,387.99 0.0M
2022-09-09 15,103.69 15,103.69 15,103.69 15,103.69 0.0M
2022-09-07 14,555.73 14,555.73 14,555.73 14,555.73 0.0M
2022-09-06 14,551.25 14,551.25 14,551.25 14,551.25 0.0M
2022-09-05 14,356.45 14,356.45 14,356.45 14,356.45 0.0M
2022-09-02 14,616.27 14,616.27 14,616.27 14,616.27 0.0M
2022-09-01 14,097.36 14,097.36 14,097.36 14,097.36 0.0M
2022-08-31 14,639.85 14,639.85 14,639.85 14,639.85 0.0M
2022-08-30 14,714.75 14,714.75 14,714.75 14,714.75 0.0M
2022-08-26 14,702.07 14,702.07 14,702.07 14,702.07 0.0M
2022-08-25 14,962.28 14,962.28 14,962.28 14,962.28 0.0M
2022-08-24 14,969.80 14,969.80 14,969.80 14,969.80 0.0M
2022-08-23 14,801.99 14,801.99 14,801.99 14,801.99 0.0M
2022-08-22 15,063.52 15,063.52 15,063.52 15,063.52 0.0M
2022-08-19 0.00 0.00 0.00 15,582.69 0.0M
2022-08-18 15,795.54 15,795.54 15,795.54 15,795.54 0.0M
2022-08-17 15,636.60 15,636.60 15,636.60 15,636.60 0.0M
2022-08-16 15,857.37 15,857.37 15,857.37 15,857.37 0.0M
2022-08-15 16,025.75 16,025.75 16,025.75 16,025.75 0.0M
2022-08-12 16,026.75 16,026.75 16,026.75 16,026.75 0.0M
2022-08-11 16,188.95 16,188.95 16,188.95 16,188.95 0.0M
2022-08-10 16,386.53 16,386.53 16,386.53 16,386.53 0.0M
2022-08-09 15,838.54 15,838.54 15,838.54 15,838.54 0.0M
2022-08-08 16,169.52 16,169.52 16,169.52 16,169.52 0.0M
2022-08-05 15,854.57 15,854.57 15,854.57 15,854.57 0.0M
2022-08-04 16,347.34 16,347.34 16,347.34 16,347.34 0.0M
2022-08-03 16,036.76 16,036.76 16,036.76 16,036.76 0.0M
2022-08-02 16,026.83 16,026.83 16,026.83 16,026.83 0.0M
2022-08-01 16,376.47 16,376.47 16,376.47 16,376.47 0.0M
2022-07-29 16,392.91 16,392.91 16,392.91 16,392.91 0.0M
2022-07-28 15,788.10 15,788.10 15,788.10 15,788.10 0.0M
2022-07-27 15,159.44 15,159.44 15,159.44 15,159.44 0.0M
2022-07-26 15,108.59 15,108.59 15,108.59 15,108.59 0.0M
2022-07-25 15,381.27 15,381.27 15,381.27 15,381.27 0.0M
2022-07-22 15,275.10 15,275.10 15,275.10 15,275.10 0.0M
2022-07-21 15,223.09 15,223.09 15,223.09 15,223.09 0.0M
2022-07-20 14,736.18 14,736.18 14,736.18 14,736.18 0.0M
2022-07-19 14,611.94 14,611.94 14,611.94 14,611.94 0.0M
2022-07-18 14,452.29 14,452.29 14,452.29 14,452.29 0.0M
2022-07-15 14,322.49 14,322.49 14,322.49 14,322.49 0.0M
2022-07-14 14,014.36 14,014.36 14,014.36 14,014.36 0.0M
2022-07-13 14,258.51 14,258.51 14,258.51 14,258.51 0.0M
2022-07-12 14,330.95 14,330.95 14,330.95 14,330.95 0.0M
2022-07-11 14,378.25 14,378.25 14,378.25 14,378.25 0.0M
2022-07-08 14,532.72 14,532.72 14,532.72 14,532.72 0.0M
2022-07-07 14,508.99 14,508.99 14,508.99 14,508.99 0.0M
2022-07-06 14,260.87 14,260.87 14,260.87 14,260.87 0.0M
2022-07-05 13,988.42 13,988.42 13,988.42 13,988.42 0.0M
2022-07-04 13,981.33 13,981.33 13,981.33 13,981.33 0.0M
2022-07-01 13,817.59 13,817.59 13,817.59 13,817.59 0.0M
2022-06-30 13,648.69 13,648.69 13,648.69 13,648.69 0.0M
2022-06-29 13,692.44 13,692.44 13,692.44 13,692.44 0.0M
2022-06-28 13,769.34 13,769.34 13,769.34 13,769.34 0.0M
2022-06-27 13,794.65 13,794.65 13,794.65 13,794.65 0.0M
2022-06-24 13,623.52 13,623.52 13,623.52 13,623.52 0.0M
2022-06-23 13,101.74 13,101.74 13,101.74 13,101.74 0.0M
2022-06-22 13,506.68 13,506.68 13,506.68 13,506.68 0.0M
2022-06-21 13,552.10 13,552.10 13,552.10 13,552.10 0.0M
2022-06-20 13,628.50 13,628.50 13,628.50 13,628.50 0.0M
2022-06-17 13,550.89 13,550.89 13,550.89 13,550.89 0.0M
2022-06-16 13,523.00 13,523.00 13,523.00 13,523.00 0.0M
2022-06-15 14,073.19 14,073.19 14,073.19 14,073.19 0.0M
2022-06-14 13,744.54 13,744.54 13,744.54 13,744.54 0.0M
2022-06-13 13,983.29 13,983.29 13,983.29 13,983.29 0.0M
2022-06-10 14,354.98 14,354.98 14,354.98 14,354.98 0.0M
2022-06-09 14,860.67 14,860.67 14,860.67 14,860.67 0.0M
2022-06-08 14,968.18 14,968.18 14,968.18 14,968.18 0.0M
2022-06-07 15,170.31 15,170.31 15,170.31 15,170.31 0.0M
2022-06-06 15,284.58 15,284.58 15,284.58 15,284.58 0.0M
2022-06-01 15,026.93 15,026.93 15,026.93 15,026.93 0.0M
2022-05-31 15,013.61 15,013.61 15,013.61 15,013.61 0.0M
2022-05-30 15,265.80 15,265.80 15,265.80 15,265.80 0.0M
2022-05-27 14,961.32 14,961.32 14,961.32 14,961.32 0.0M
2022-05-26 14,750.34 14,750.34 14,750.34 14,750.34 0.0M
2022-05-25 14,608.81 14,608.81 14,608.81 14,608.81 0.0M
2022-05-24 14,606.62 14,606.62 14,606.62 14,606.62 0.0M
2022-05-23 14,759.10 14,759.10 14,759.10 14,759.10 0.0M
2022-05-20 14,564.74 14,564.74 14,564.74 14,564.74 0.0M
2022-05-19 14,336.09 14,336.09 14,336.09 14,336.09 0.0M
2022-05-18 14,582.65 14,582.65 14,582.65 14,582.65 0.0M
2022-05-17 15,019.04 15,019.04 15,019.04 15,019.04 0.0M
2022-05-16 14,908.84 14,908.84 14,908.84 14,908.84 0.0M
2022-05-13 15,211.01 15,211.01 15,211.01 15,211.01 0.0M
2022-05-12 14,699.86 14,699.86 14,699.86 14,699.86 0.0M
2022-05-11 14,775.40 14,775.40 14,775.40 14,775.40 0.0M
2022-05-10 14,717.14 14,717.14 14,717.14 14,717.14 0.0M
2022-05-09 14,672.17 14,672.17 14,672.17 14,672.17 0.0M
2022-05-06 15,186.05 15,186.05 15,186.05 15,186.05 0.0M
2022-05-05 15,412.15 15,412.15 15,412.15 15,412.15 0.0M
2022-05-04 15,497.70 15,497.70 15,497.70 15,497.70 0.0M
2022-05-03 15,617.40 15,617.40 15,617.40 15,617.40 0.0M
2022-04-29 16,153.25 16,153.25 16,153.25 16,153.25 0.0M
2022-04-28 16,121.54 16,121.54 16,121.54 16,121.54 0.0M
2022-04-27 15,990.01 15,990.01 15,990.01 15,990.01 0.0M
2022-04-26 16,067.26 16,067.26 16,067.26 16,067.26 0.0M
2022-04-25 16,347.83 16,347.83 16,347.83 16,347.83 0.0M
2022-04-22 16,550.74 16,550.74 16,550.74 16,550.74 0.0M
2022-04-21 16,994.30 16,994.30 16,994.30 16,994.30 0.0M
2022-04-20 16,771.17 16,771.17 16,771.17 16,771.17 0.0M
2022-04-19 16,532.84 16,532.84 16,532.84 16,532.84 0.0M
2022-04-14 16,521.17 16,521.17 16,521.17 16,521.17 0.0M
2022-04-13 16,476.10 16,476.10 16,476.10 16,476.10 0.0M
2022-04-12 16,386.26 16,386.26 16,386.26 16,386.26 0.0M
2022-04-11 16,435.68 16,435.68 16,435.68 16,435.68 0.0M
2022-04-08 16,829.10 16,829.10 16,829.10 16,829.10 0.0M
2022-04-07 17,063.71 17,063.71 17,063.71 17,063.71 0.0M
2022-04-06 16,932.94 16,932.94 16,932.94 16,932.94 0.0M
2022-04-05 17,112.02 17,112.02 17,112.02 17,112.02 0.0M
2022-04-04 17,115.87 17,115.87 17,115.87 17,115.87 0.0M
2022-04-01 17,086.93 17,086.93 17,086.93 17,086.93 0.0M
2022-03-31 16,816.49 16,816.49 16,816.49 16,816.49 0.0M
2022-03-30 16,865.72 16,865.72 16,865.72 16,865.72 0.0M
2022-03-29 17,239.79 17,239.79 17,239.79 17,239.79 0.0M
2022-03-28 16,717.02 16,717.02 16,717.02 16,717.02 0.0M
2022-03-25 16,848.58 16,848.58 16,848.58 16,848.58 0.0M
2022-03-24 17,002.77 17,002.77 17,002.77 17,002.77 0.0M
2022-03-23 17,510.53 17,510.53 17,510.53 17,510.53 0.0M
2022-03-22 17,547.58 17,547.58 17,547.58 17,547.58 0.0M
2022-03-21 17,678.42 17,678.42 17,678.42 17,678.42 0.0M
2022-03-18 17,969.96 17,969.96 17,969.96 17,969.96 0.0M
2022-03-17 17,700.10 17,700.10 17,700.10 17,700.10 0.0M
2022-03-16 17,514.09 17,514.09 17,514.09 17,514.09 0.0M
2022-03-15 17,074.54 17,074.54 17,074.54 17,074.54 0.0M
2022-03-14 17,301.52 17,301.52 17,301.52 17,301.52 0.0M
2022-03-11 16,772.00 16,772.00 16,772.00 16,772.00 0.0M
2022-03-10 16,380.10 16,380.10 16,380.10 16,380.10 0.0M
2022-03-09 15,821.37 15,821.37 15,821.37 15,821.37 0.0M
2022-03-08 15,268.89 15,268.89 15,268.89 15,268.89 0.0M
2022-03-07 15,337.97 15,337.97 15,337.97 15,337.97 0.0M
2022-03-04 14,867.15 14,867.15 14,867.15 14,867.15 0.0M
2022-03-03 15,812.81 15,812.81 15,812.81 15,812.81 0.0M
2022-03-02 16,491.95 16,491.95 16,491.95 16,491.95 0.0M
2022-03-01 15,761.07 15,761.07 15,761.07 15,761.07 0.0M
2022-02-28 16,160.10 16,160.10 16,160.10 16,160.10 0.0M
2022-02-25 15,983.37 15,983.37 15,983.37 15,983.37 0.0M
2022-02-24 15,472.24 15,472.24 15,472.24 15,472.24 0.0M
2022-02-23 15,746.32 15,746.32 15,746.32 15,746.32 0.0M
2022-02-22 15,969.80 15,969.80 15,969.80 15,969.80 0.0M
2022-02-21 15,855.54 15,855.54 15,855.54 15,855.54 0.0M
2022-02-18 16,190.28 16,190.28 16,190.28 16,190.28 0.0M
2022-02-17 16,405.93 16,405.93 16,405.93 16,405.93 0.0M
2022-02-16 16,684.90 16,684.90 16,684.90 16,684.90 0.0M
2022-02-15 16,893.41 16,893.41 16,893.41 16,893.41 0.0M
2022-02-14 16,599.45 16,599.45 16,599.45 16,599.45 0.0M
2022-02-11 16,883.81 16,883.81 16,883.81 16,883.81 0.0M
2022-02-10 17,230.70 17,230.70 17,230.70 17,230.70 0.0M
2022-02-09 17,379.02 17,379.02 17,379.02 17,379.02 0.0M
2022-02-08 17,082.89 17,082.89 17,082.89 17,082.89 0.0M
2022-02-07 17,263.23 17,263.23 17,263.23 17,263.23 0.0M
2022-02-04 17,527.74 17,527.74 17,527.74 17,527.74 0.0M
2022-02-03 17,830.35 17,830.35 17,830.35 17,830.35 0.0M
2022-02-02 18,220.45 18,220.45 18,220.45 18,220.45 0.0M
2022-02-01 17,953.11 17,953.11 17,953.11 17,953.11 0.0M
2022-01-31 17,865.85 17,865.85 17,865.85 17,865.85 0.0M
2022-01-28 17,372.08 17,372.08 17,372.08 17,372.08 0.0M
2022-01-27 17,513.08 17,513.08 17,513.08 17,513.08 0.0M
2022-01-26 17,679.00 17,679.00 17,679.00 17,679.00 0.0M
2022-01-25 17,368.99 17,368.99 17,368.99 17,368.99 0.0M
2022-01-24 17,239.55 17,239.55 17,239.55 17,239.55 0.0M
2022-01-21 18,295.37 18,295.37 18,295.37 18,295.37 0.0M
2022-01-20 18,295.37 18,295.37 18,295.37 18,295.37 0.0M
2022-01-19 18,182.85 18,182.85 18,182.85 18,182.85 0.0M
2022-01-18 18,139.21 18,139.21 18,139.21 18,139.21 0.0M
2022-01-17 18,539.58 18,539.58 18,539.58 18,539.58 0.0M
2022-01-14 18,371.05 18,371.05 18,371.05 18,371.05 0.0M
2022-01-13 18,846.06 18,846.06 18,846.06 18,846.06 0.0M
2022-01-12 19,206.73 19,206.73 19,206.73 19,206.73 0.0M
2022-01-11 19,006.81 19,006.81 19,006.81 19,006.81 0.0M
2022-01-10 18,788.88 18,788.88 18,788.88 18,788.88 0.0M
2022-01-07 19,602.40 19,602.40 19,602.40 19,602.40 0.0M
2022-01-06 19,848.78 19,848.78 19,848.78 19,848.78 0.0M
2022-01-05 20,552.89 20,552.89 20,552.89 20,552.89 0.0M
2022-01-04 20,403.58 20,403.58 20,403.58 20,403.58 0.0M