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
2023-12-29 15,524.48 15,524.48 15,524.48 15,524.48 0.0M
2023-12-28 15,546.32 15,546.32 15,546.32 15,546.32 0.0M
2023-12-27 15,584.57 15,584.57 15,584.57 15,584.57 0.0M
2023-12-22 15,372.99 15,372.99 15,372.99 15,372.99 0.0M
2023-12-21 15,475.06 15,475.06 15,475.06 15,475.06 0.0M
2023-12-20 15,458.15 15,458.15 15,458.15 15,458.15 0.0M
2023-12-19 15,301.42 15,301.42 15,301.42 15,301.42 0.0M
2023-12-18 15,072.84 15,072.84 15,072.84 15,072.84 0.0M
2023-12-15 15,190.05 15,190.05 15,190.05 15,190.05 0.0M
2023-12-14 15,019.42 15,019.42 15,019.42 15,019.42 0.0M
2023-12-13 14,371.15 14,371.15 14,371.15 14,371.15 0.0M
2023-12-12 14,691.10 14,691.10 14,691.10 14,691.10 0.0M
2023-12-11 14,800.29 14,800.29 14,800.29 14,800.29 0.0M
2023-12-08 14,700.70 14,700.70 14,700.70 14,700.70 0.0M
2023-12-07 14,577.89 14,577.89 14,577.89 14,577.89 0.0M
2023-12-06 14,599.27 14,599.27 14,599.27 14,599.27 0.0M
2023-12-05 14,396.34 14,396.34 14,396.34 14,396.34 0.0M
2023-12-04 14,376.24 14,376.24 14,376.24 14,376.24 0.0M
2023-12-01 14,513.23 14,513.23 14,513.23 14,513.23 0.0M
2023-11-30 14,374.01 14,374.01 14,374.01 14,374.01 0.0M
2023-11-29 14,340.56 14,340.56 14,340.56 14,340.56 0.0M
2023-11-28 14,335.28 14,335.28 14,335.28 14,335.28 0.0M
2023-11-27 14,367.41 14,367.41 14,367.41 14,367.41 0.0M
2023-11-24 14,375.96 14,375.96 14,375.96 14,375.96 0.0M
2023-11-23 14,289.75 14,289.75 14,289.75 14,289.75 0.0M
2023-11-22 14,163.31 14,163.31 14,163.31 14,163.31 0.0M
2023-11-21 14,200.17 14,200.17 14,200.17 14,200.17 0.0M
2023-11-20 14,237.26 14,237.26 14,237.26 14,237.26 0.0M
2023-11-17 14,081.20 14,081.20 14,081.20 14,081.20 0.0M
2023-11-16 13,848.83 13,848.83 13,848.83 13,848.83 0.0M
2023-11-15 14,080.55 14,080.55 14,080.55 14,080.55 0.0M
2023-11-14 13,894.82 13,894.82 13,894.82 13,894.82 0.0M
2023-11-13 13,639.03 13,639.03 13,639.03 13,639.03 0.0M
2023-11-10 13,618.00 13,618.00 13,618.00 13,618.00 0.0M
2023-11-09 13,864.55 13,864.55 13,864.55 13,864.55 0.0M
2023-11-08 13,452.28 13,452.28 13,452.28 13,452.28 0.0M
2023-11-07 13,353.32 13,353.32 13,353.32 13,353.32 0.0M
2023-11-06 13,366.26 13,366.26 13,366.26 13,366.26 0.0M
2023-11-03 13,495.35 13,495.35 13,495.35 13,495.35 0.0M
2023-11-02 13,286.93 13,286.93 13,286.93 13,286.93 0.0M
2023-11-01 13,049.36 13,049.36 13,049.36 13,049.36 0.0M
2023-10-31 13,085.11 13,085.11 13,085.11 13,085.11 0.0M
2023-10-30 12,920.53 12,920.53 12,920.53 12,920.53 0.0M
2023-10-27 12,971.50 12,971.50 12,971.50 12,971.50 0.0M
2023-10-26 13,053.30 13,053.30 13,053.30 13,053.30 0.0M
2023-10-25 13,038.68 13,038.68 13,038.68 13,038.68 0.0M
2023-10-24 13,056.68 13,056.68 13,056.68 13,056.68 0.0M
2023-10-23 13,195.56 13,195.56 13,195.56 13,195.56 0.0M
2023-10-20 13,206.67 13,206.67 13,206.67 13,206.67 0.0M
2023-10-19 13,439.51 13,439.51 13,439.51 13,439.51 0.0M
2023-10-18 13,269.91 13,269.91 13,269.91 13,269.91 0.0M
2023-10-17 13,598.32 13,598.32 13,598.32 13,598.32 0.0M
2023-10-16 13,662.28 13,662.28 13,662.28 13,662.28 0.0M
2023-10-13 13,663.27 13,663.27 13,663.27 13,663.27 0.0M
2023-10-12 14,133.79 14,133.79 14,133.79 14,133.79 0.0M
2023-10-11 14,156.54 14,156.54 14,156.54 14,156.54 0.0M
2023-10-10 14,096.33 14,096.33 14,096.33 14,096.33 0.0M
2023-10-09 14,040.34 14,040.34 14,040.34 14,040.34 0.0M
2023-10-06 14,488.20 14,488.20 14,488.20 14,488.20 0.0M
2023-10-05 14,301.40 14,301.40 14,301.40 14,301.40 0.0M
2023-10-04 14,366.11 14,366.11 14,366.11 14,366.11 0.0M
2023-10-03 14,473.71 14,473.71 14,473.71 14,473.71 0.0M
2023-10-02 14,637.69 14,637.69 14,637.69 14,637.69 0.0M
2023-09-29 14,863.25 14,863.25 14,863.25 14,863.25 0.0M
2023-09-28 14,722.30 14,722.30 14,722.30 14,722.30 0.0M
2023-09-27 14,595.85 14,595.85 14,595.85 14,595.85 0.0M
2023-09-26 14,515.21 14,515.21 14,515.21 14,515.21 0.0M
2023-09-25 14,969.06 14,969.06 14,969.06 14,969.06 0.0M
2023-09-22 15,080.72 15,080.72 15,080.72 15,080.72 0.0M
2023-09-21 15,118.20 15,118.20 15,118.20 15,118.20 0.0M
2023-09-20 15,264.60 15,264.60 15,264.60 15,264.60 0.0M
2023-09-19 15,070.60 15,070.60 15,070.60 15,070.60 0.0M
2023-09-18 15,265.30 15,265.30 15,265.30 15,265.30 0.0M
2023-09-15 15,464.91 15,464.91 15,464.91 15,464.91 0.0M
2023-09-14 15,316.47 15,316.47 15,316.47 15,316.47 0.0M
2023-09-13 15,110.23 15,110.23 15,110.23 15,110.23 0.0M
2023-09-12 15,237.80 15,237.80 15,237.80 15,237.80 0.0M
2023-09-11 15,293.72 15,293.72 15,293.72 15,293.72 0.0M
2023-09-08 15,387.83 15,387.83 15,387.83 15,387.83 0.0M
2023-09-07 15,313.00 15,313.00 15,313.00 15,313.00 0.0M
2023-09-06 15,368.76 15,368.76 15,368.76 15,368.76 0.0M
2023-09-05 15,331.40 15,331.40 15,331.40 15,331.40 0.0M
2023-09-04 15,308.15 15,308.15 15,308.15 15,308.15 0.0M
2023-09-01 15,217.82 15,217.82 15,217.82 15,217.82 0.0M
2023-08-31 15,279.00 15,279.00 15,279.00 15,279.00 0.0M
2023-08-30 15,191.26 15,191.26 15,191.26 15,191.26 0.0M
2023-08-29 15,099.91 15,099.91 15,099.91 15,099.91 0.0M
2023-08-25 14,700.80 14,700.80 14,700.80 14,700.80 0.0M
2023-08-24 14,708.29 14,708.29 14,708.29 14,708.29 0.0M
2023-08-23 14,733.70 14,733.70 14,733.70 14,733.70 0.0M
2023-08-22 14,678.47 14,678.47 14,678.47 14,678.47 0.0M
2023-08-21 14,700.03 14,700.03 14,700.03 14,700.03 0.0M
2023-08-18 14,878.71 14,878.71 14,878.71 14,878.71 0.0M
2023-08-17 15,128.95 15,128.95 15,128.95 15,128.95 0.0M
2023-08-16 15,358.08 15,358.08 15,358.08 15,358.08 0.0M
2023-08-15 15,250.41 15,250.41 15,250.41 15,250.41 0.0M
2023-08-14 15,494.51 15,494.51 15,494.51 15,494.51 0.0M
2023-08-11 15,642.30 15,642.30 15,642.30 15,642.30 0.0M
2023-08-10 15,720.33 15,720.33 15,720.33 15,720.33 0.0M
2023-08-09 15,866.66 15,866.66 15,866.66 15,866.66 0.0M
2023-08-08 15,727.03 15,727.03 15,727.03 15,727.03 0.0M
2023-08-07 15,896.56 15,896.56 15,896.56 15,896.56 0.0M
2023-08-04 15,936.23 15,936.23 15,936.23 15,936.23 0.0M
2023-08-03 16,020.27 16,020.27 16,020.27 16,020.27 0.0M
2023-08-02 16,053.20 16,053.20 16,053.20 16,053.20 0.0M
2023-08-01 16,269.52 16,269.52 16,269.52 16,269.52 0.0M
2023-07-31 16,129.98 16,129.98 16,129.98 16,129.98 0.0M
2023-07-28 15,979.87 15,979.87 15,979.87 15,979.87 0.0M
2023-07-27 15,986.17 15,986.17 15,986.17 15,986.17 0.0M
2023-07-26 15,765.99 15,765.99 15,765.99 15,765.99 0.0M
2023-07-25 15,803.05 15,803.05 15,803.05 15,803.05 0.0M
2023-07-24 15,698.43 15,698.43 15,698.43 15,698.43 0.0M
2023-07-21 15,851.01 15,851.01 15,851.01 15,851.01 0.0M
2023-07-20 15,784.07 15,784.07 15,784.07 15,784.07 0.0M
2023-07-19 15,857.80 15,857.80 15,857.80 15,857.80 0.0M
2023-07-18 15,662.80 15,662.80 15,662.80 15,662.80 0.0M
2023-07-17 15,462.53 15,462.53 15,462.53 15,462.53 0.0M
2023-07-14 15,288.15 15,288.15 15,288.15 15,288.15 0.0M
2023-07-13 15,090.87 15,090.87 15,090.87 15,090.87 0.0M
2023-07-12 15,012.73 15,012.73 15,012.73 15,012.73 0.0M
2023-07-11 14,753.10 14,753.10 14,753.10 14,753.10 0.0M
2023-07-10 14,804.05 14,804.05 14,804.05 14,804.05 0.0M
2023-07-07 14,734.63 14,734.63 14,734.63 14,734.63 0.0M
2023-07-06 14,732.45 14,732.45 14,732.45 14,732.45 0.0M
2023-07-05 15,020.96 15,020.96 15,020.96 15,020.96 0.0M
2023-07-04 15,151.72 15,151.72 15,151.72 15,151.72 0.0M
2023-07-03 15,181.46 15,181.46 15,181.46 15,181.46 0.0M
2023-06-30 15,175.93 15,175.93 15,175.93 15,175.93 0.0M
2023-06-29 15,018.38 15,018.38 15,018.38 15,018.38 0.0M
2023-06-28 15,056.25 15,056.25 15,056.25 15,056.25 0.0M
2023-06-27 14,864.78 14,864.78 14,864.78 14,864.78 0.0M
2023-06-26 14,860.93 14,860.93 14,860.93 14,860.93 0.0M
2023-06-23 14,953.70 14,953.70 14,953.70 14,953.70 0.0M
2023-06-22 14,992.39 14,992.39 14,992.39 14,992.39 0.0M
2023-06-21 15,059.70 15,059.70 15,059.70 15,059.70 0.0M
2023-06-20 15,139.85 15,139.85 15,139.85 15,139.85 0.0M
2023-06-19 15,248.79 15,248.79 15,248.79 15,248.79 0.0M
2023-06-16 15,955.18 15,955.18 15,955.18 15,955.18 0.0M
2023-06-15 16,057.47 16,057.47 16,057.47 16,057.47 0.0M
2023-06-14 16,230.98 16,230.98 16,230.98 16,230.98 0.0M
2023-06-13 16,251.49 16,251.49 16,251.49 16,251.49 0.0M
2023-06-12 15,994.23 15,994.23 15,994.23 15,994.23 0.0M
2023-06-09 15,898.23 15,898.23 15,898.23 15,898.23 0.0M
2023-06-08 15,953.11 15,953.11 15,953.11 15,953.11 0.0M
2023-06-07 16,022.39 16,022.39 16,022.39 16,022.39 0.0M
2023-06-06 15,986.06 15,986.06 15,986.06 15,986.06 0.0M
2023-06-05 15,838.51 15,838.51 15,838.51 15,838.51 0.0M
2023-06-02 15,875.98 15,875.98 15,875.98 15,875.98 0.0M
2023-06-01 15,528.12 15,528.12 15,528.12 15,528.12 0.0M
2023-05-31 15,460.70 15,460.70 15,460.70 15,460.70 0.0M
2023-05-30 15,667.67 15,667.67 15,667.67 15,667.67 0.0M
2023-05-26 15,702.64 15,702.64 15,702.64 15,702.64 0.0M
2023-05-25 15,538.07 15,538.07 15,538.07 15,538.07 0.0M
2023-05-24 15,561.04 15,561.04 15,561.04 15,561.04 0.0M
2023-05-23 15,887.20 15,887.20 15,887.20 15,887.20 0.0M
2023-05-22 16,155.96 16,155.96 16,155.96 16,155.96 0.0M
2023-05-19 16,150.69 16,150.69 16,150.69 16,150.69 0.0M
2023-05-18 16,010.20 16,010.20 16,010.20 16,010.20 0.0M
2023-05-17 15,893.38 15,893.38 15,893.38 15,893.38 0.0M
2023-05-16 15,948.60 15,948.60 15,948.60 15,948.60 0.0M
2023-05-15 15,929.10 15,929.10 15,929.10 15,929.10 0.0M
2023-05-12 15,902.33 15,902.33 15,902.33 15,902.33 0.0M
2023-05-11 15,946.92 15,946.92 15,946.92 15,946.92 0.0M
2023-05-10 15,989.46 15,989.46 15,989.46 15,989.46 0.0M
2023-05-09 15,975.99 15,975.99 15,975.99 15,975.99 0.0M
2023-05-05 16,280.41 16,280.41 16,280.41 16,280.41 0.0M
2023-05-04 16,145.07 16,145.07 16,145.07 16,145.07 0.0M
2023-05-03 16,215.10 16,215.10 16,215.10 16,215.10 0.0M
2023-05-02 16,058.37 16,058.37 16,058.37 16,058.37 0.0M
2023-04-28 16,109.24 16,109.24 16,109.24 16,109.24 0.0M
2023-04-27 16,076.04 16,076.04 16,076.04 16,076.04 0.0M
2023-04-26 15,997.15 15,997.15 15,997.15 15,997.15 0.0M
2023-04-25 16,577.07 16,577.07 16,577.07 16,577.07 0.0M
2023-04-24 16,653.21 16,653.21 16,653.21 16,653.21 0.0M
2023-04-21 16,622.61 16,622.61 16,622.61 16,622.61 0.0M
2023-04-20 16,550.18 16,550.18 16,550.18 16,550.18 0.0M
2023-04-19 16,775.89 16,775.89 16,775.89 16,775.89 0.0M
2023-04-18 16,825.06 16,825.06 16,825.06 16,825.06 0.0M
2023-04-17 16,792.15 16,792.15 16,792.15 16,792.15 0.0M
2023-04-14 16,674.95 16,674.95 16,674.95 16,674.95 0.0M
2023-04-13 16,528.62 16,528.62 16,528.62 16,528.62 0.0M
2023-04-12 16,483.41 16,483.41 16,483.41 16,483.41 0.0M
2023-04-11 16,305.50 16,305.50 16,305.50 16,305.50 0.0M
2023-04-06 16,211.27 16,211.27 16,211.27 16,211.27 0.0M
2023-04-05 16,093.12 16,093.12 16,093.12 16,093.12 0.0M
2023-04-04 16,601.93 16,601.93 16,601.93 16,601.93 0.0M
2023-04-03 16,589.88 16,589.88 16,589.88 16,589.88 0.0M
2023-03-31 16,761.65 16,761.65 16,761.65 16,761.65 0.0M
2023-03-30 16,616.76 16,616.76 16,616.76 16,616.76 0.0M
2023-03-29 16,303.80 16,303.80 16,303.80 16,303.80 0.0M
2023-03-28 16,083.10 16,083.10 16,083.10 16,083.10 0.0M
2023-03-27 16,024.15 16,024.15 16,024.15 16,024.15 0.0M
2023-03-24 15,886.25 15,886.25 15,886.25 15,886.25 0.0M
2023-03-23 16,073.63 16,073.63 16,073.63 16,073.63 0.0M
2023-03-22 16,029.56 16,029.56 16,029.56 16,029.56 0.0M
2023-03-21 16,038.78 16,038.78 16,038.78 16,038.78 0.0M
2023-03-20 15,794.16 15,794.16 15,794.16 15,794.16 0.0M
2023-03-17 15,626.70 15,626.70 15,626.70 15,626.70 0.0M
2023-03-16 15,804.40 15,804.40 15,804.40 15,804.40 0.0M
2023-03-15 15,576.35 15,576.35 15,576.35 15,576.35 0.0M
2023-03-14 16,224.56 16,224.56 16,224.56 16,224.56 0.0M
2023-03-13 15,742.90 15,742.90 15,742.90 15,742.90 0.0M
2023-03-10 16,224.36 16,224.36 16,224.36 16,224.36 0.0M
2023-03-09 16,534.77 16,534.77 16,534.77 16,534.77 0.0M
2023-03-08 17,182.88 17,182.88 17,182.88 17,182.88 0.0M
2023-03-07 17,157.10 17,157.10 17,157.10 17,157.10 0.0M
2023-03-06 17,303.97 17,303.97 17,303.97 17,303.97 0.0M
2023-03-03 17,348.54 17,348.54 17,348.54 17,348.54 0.0M
2023-03-02 17,349.81 17,349.81 17,349.81 17,349.81 0.0M
2023-03-01 17,219.77 17,219.77 17,219.77 17,219.77 0.0M
2023-02-28 16,774.48 16,774.48 16,774.48 16,774.48 0.0M
2023-02-27 16,932.10 16,932.10 16,932.10 16,932.10 0.0M
2023-02-24 16,774.70 16,774.70 16,774.70 16,774.70 0.0M
2023-02-23 16,759.55 16,759.55 16,759.55 16,759.55 0.0M
2023-02-22 16,697.98 16,697.98 16,697.98 16,697.98 0.0M
2023-02-21 16,824.07 16,824.07 16,824.07 16,824.07 0.0M
2023-02-20 17,003.25 17,003.25 17,003.25 17,003.25 0.0M
2023-02-17 17,000.42 17,000.42 17,000.42 17,000.42 0.0M
2023-02-16 17,139.11 17,139.11 17,139.11 17,139.11 0.0M
2023-02-15 17,102.40 17,102.40 17,102.40 17,102.40 0.0M
2023-02-14 16,779.52 16,779.52 16,779.52 16,779.52 0.0M
2023-02-13 16,890.22 16,890.22 16,890.22 16,890.22 0.0M
2023-02-10 16,462.21 16,462.21 16,462.21 16,462.21 0.0M
2023-02-09 16,693.54 16,693.54 16,693.54 16,693.54 0.0M
2023-02-08 16,686.76 16,686.76 16,686.76 16,686.76 0.0M
2023-02-07 16,748.93 16,748.93 16,748.93 16,748.93 0.0M
2023-02-06 16,872.24 16,872.24 16,872.24 16,872.24 0.0M
2023-02-03 17,213.38 17,213.38 17,213.38 17,213.38 0.0M
2023-02-02 17,048.69 17,048.69 17,048.69 17,048.69 0.0M
2023-02-01 16,393.15 16,393.15 16,393.15 16,393.15 0.0M
2023-01-31 16,316.54 16,316.54 16,316.54 16,316.54 0.0M
2023-01-30 16,484.17 16,484.17 16,484.17 16,484.17 0.0M
2023-01-27 16,469.65 16,469.65 16,469.65 16,469.65 0.0M
2023-01-26 16,490.26 16,490.26 16,490.26 16,490.26 0.0M
2023-01-25 16,300.99 16,300.99 16,300.99 16,300.99 0.0M
2023-01-24 16,565.01 16,565.01 16,565.01 16,565.01 0.0M
2023-01-23 16,564.98 16,564.98 16,564.98 16,564.98 0.0M
2023-01-20 16,371.43 16,371.43 16,371.43 16,371.43 0.0M
2023-01-19 16,289.01 16,289.01 16,289.01 16,289.01 0.0M
2023-01-18 16,647.84 16,647.84 16,647.84 16,647.84 0.0M
2023-01-17 16,658.41 16,658.41 16,658.41 16,658.41 0.0M
2023-01-16 16,633.75 16,633.75 16,633.75 16,633.75 0.0M
2023-01-13 16,330.09 16,330.09 16,330.09 16,330.09 0.0M
2023-01-12 16,252.43 16,252.43 16,252.43 16,252.43 0.0M
2023-01-11 16,199.37 16,199.37 16,199.37 16,199.37 0.0M
2023-01-10 15,826.87 15,826.87 15,826.87 15,826.87 0.0M
2023-01-09 15,785.20 15,785.20 15,785.20 15,785.20 0.0M
2023-01-06 15,575.73 15,575.73 15,575.73 15,575.73 0.0M
2023-01-05 15,389.24 15,389.24 15,389.24 15,389.24 0.0M
2023-01-04 15,526.77 15,526.77 15,526.77 15,526.77 0.0M
2023-01-03 15,339.61 15,339.61 15,339.61 15,339.61 0.0M