FTSE All Share Mining (FTASX551030)

FTASX551030
🏛️ イギリス →
24,234.13
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
2021-12-31 18,840.48 18,840.48 18,840.48 18,840.48 0.0M
2021-12-30 18,554.11 18,554.11 18,554.11 18,554.11 0.0M
2021-12-29 18,386.70 18,386.70 18,386.70 18,386.70 0.0M
2021-12-24 18,553.53 18,553.53 18,553.53 18,553.53 0.0M
2021-12-23 18,452.01 18,452.01 18,452.01 18,452.01 0.0M
2021-12-22 18,357.68 18,357.68 18,357.68 18,357.68 0.0M
2021-12-21 18,255.71 18,255.71 18,255.71 18,255.71 0.0M
2021-12-20 18,328.46 18,328.46 18,328.46 18,328.46 0.0M
2021-12-17 18,669.94 18,669.94 18,669.94 18,669.94 0.0M
2021-12-16 18,434.13 18,434.13 18,434.13 18,434.13 0.0M
2021-12-15 17,783.88 17,783.88 17,783.88 17,783.88 0.0M
2021-12-14 18,095.40 18,095.40 18,095.40 18,095.40 0.0M
2021-12-13 18,339.49 18,339.49 18,339.49 18,339.49 0.0M
2021-12-10 18,711.91 18,711.91 18,711.91 18,711.91 0.0M
2021-12-09 18,753.15 18,753.15 18,753.15 18,753.15 0.0M
2021-12-08 19,045.28 19,045.28 19,045.28 19,045.28 0.0M
2021-12-07 19,237.66 19,237.66 19,237.66 19,237.66 0.0M
2021-12-06 19,062.63 19,062.63 19,062.63 19,062.63 0.0M
2021-12-03 19,142.80 19,142.80 19,142.80 19,142.80 0.0M
2021-12-02 19,157.66 19,157.66 19,157.66 19,157.66 0.0M
2021-12-01 19,502.36 19,502.36 19,502.36 19,502.36 0.0M
2021-11-30 19,740.16 19,740.16 19,740.16 19,740.16 0.0M
2021-11-29 19,481.21 19,481.21 19,481.21 19,481.21 0.0M
2021-11-26 19,587.52 19,587.52 19,587.52 19,587.52 0.0M
2021-11-25 19,738.31 19,738.31 19,738.31 19,738.31 0.0M
2021-11-24 19,568.03 19,568.03 19,568.03 19,568.03 0.0M
2021-11-23 19,827.21 19,827.21 19,827.21 19,827.21 0.0M
2021-11-22 20,377.37 20,377.37 20,377.37 20,377.37 0.0M
2021-11-19 21,355.10 21,355.10 21,355.10 21,355.10 0.0M
2021-11-18 21,476.60 21,476.60 21,476.60 21,476.60 0.0M
2021-11-17 22,050.57 22,050.57 22,050.57 22,050.57 0.0M
2021-11-16 21,782.23 21,782.23 21,782.23 21,782.23 0.0M
2021-11-15 21,868.22 21,868.22 21,868.22 21,868.22 0.0M
2021-11-12 21,767.79 21,767.79 21,767.79 21,767.79 0.0M
2021-11-11 22,283.88 22,283.88 22,283.88 22,283.88 0.0M
2021-11-10 21,462.49 21,462.49 21,462.49 21,462.49 0.0M
2021-11-09 20,713.41 20,713.41 20,713.41 20,713.41 0.0M
2021-11-08 20,718.65 20,718.65 20,718.65 20,718.65 0.0M
2021-11-05 20,374.53 20,374.53 20,374.53 20,374.53 0.0M
2021-11-04 20,065.21 20,065.21 20,065.21 20,065.21 0.0M
2021-11-03 19,734.82 19,734.82 19,734.82 19,734.82 0.0M
2021-11-02 19,625.91 19,625.91 19,625.91 19,625.91 0.0M
2021-11-01 20,003.28 20,003.28 20,003.28 20,003.28 0.0M
2021-10-29 19,876.67 19,876.67 19,876.67 19,876.67 0.0M
2021-10-28 20,249.19 20,249.19 20,249.19 20,249.19 0.0M
2021-10-27 20,115.79 20,115.79 20,115.79 20,115.79 0.0M
2021-10-26 20,153.55 20,153.55 20,153.55 20,153.55 0.0M
2021-10-25 20,672.06 20,672.06 20,672.06 20,672.06 0.0M
2021-10-22 20,630.45 20,630.45 20,630.45 20,630.45 0.0M
2021-10-21 20,149.12 20,149.12 20,149.12 20,149.12 0.0M
2021-10-20 20,406.22 20,406.22 20,406.22 20,406.22 0.0M
2021-10-19 20,214.59 20,214.59 20,214.59 20,214.59 0.0M
2021-10-18 20,049.34 20,049.34 20,049.34 20,049.34 0.0M
2021-10-15 19,834.88 19,834.88 19,834.88 19,834.88 0.0M
2021-10-14 19,900.34 19,900.34 19,900.34 19,900.34 0.0M
2021-10-13 19,419.62 19,419.62 19,419.62 19,419.62 0.0M
2021-10-12 19,148.00 19,148.00 19,148.00 19,148.00 0.0M
2021-10-11 19,241.12 19,241.12 19,241.12 19,241.12 0.0M
2021-10-08 18,866.60 18,866.60 18,866.60 18,866.60 0.0M
2021-10-07 18,720.97 18,720.97 18,720.97 18,720.97 0.0M
2021-10-06 18,377.24 18,377.24 18,377.24 18,377.24 0.0M
2021-10-05 17,974.83 17,974.83 17,974.83 17,974.83 0.0M
2021-10-04 18,198.54 18,198.54 18,198.54 18,198.54 0.0M
2021-10-01 18,087.58 18,087.58 18,087.58 18,087.58 0.0M
2021-09-30 18,437.00 18,437.00 18,437.00 18,437.00 0.0M
2021-09-29 18,111.07 18,111.07 18,111.07 18,111.07 0.0M
2021-09-28 18,324.38 18,324.38 18,324.38 18,324.38 0.0M
2021-09-27 18,656.02 18,656.02 18,656.02 18,656.02 0.0M
2021-09-24 18,629.06 18,629.06 18,629.06 18,629.06 0.0M
2021-09-23 18,642.03 18,642.03 18,642.03 18,642.03 0.0M
2021-09-22 18,985.69 18,985.69 18,985.69 18,985.69 0.0M
2021-09-21 18,942.41 18,942.41 18,942.41 18,942.41 0.0M
2021-09-20 18,931.17 18,931.17 18,931.17 18,931.17 0.0M
2021-09-17 18,935.41 18,935.41 18,935.41 18,935.41 0.0M
2021-09-16 19,025.45 19,025.45 19,025.45 19,025.45 0.0M
2021-09-15 19,381.04 19,381.04 19,381.04 19,381.04 0.0M
2021-09-14 19,611.33 19,611.33 19,611.33 19,611.33 0.0M
2021-09-13 19,624.68 19,624.68 19,624.68 19,624.68 0.0M
2021-09-10 19,574.72 19,574.72 19,574.72 19,574.72 0.0M
2021-09-09 19,812.88 19,812.88 19,812.88 19,812.88 0.0M
2021-09-08 20,256.88 20,256.88 20,256.88 20,256.88 0.0M
2021-09-07 20,296.79 20,296.79 20,296.79 20,296.79 0.0M
2021-09-06 20,732.88 20,732.88 20,732.88 20,732.88 0.0M
2021-09-03 20,753.47 20,753.47 20,753.47 20,753.47 0.0M
2021-09-02 20,225.00 20,225.00 20,225.00 20,225.00 0.0M
2021-09-01 20,573.24 20,573.24 20,573.24 20,573.24 0.0M
2021-08-31 20,487.55 20,487.55 20,487.55 20,487.55 0.0M
2021-08-27 20,662.94 20,662.94 20,662.94 20,662.94 0.0M
2021-08-26 20,507.43 20,507.43 20,507.43 20,507.43 0.0M
2021-08-25 20,965.72 20,965.72 20,965.72 20,965.72 0.0M
2021-08-24 21,117.75 21,117.75 21,117.75 21,117.75 0.0M
2021-08-23 20,963.01 20,963.01 20,963.01 20,963.01 0.0M
2021-08-20 20,758.43 20,758.43 20,758.43 20,758.43 0.0M
2021-08-19 20,741.05 20,741.05 20,741.05 20,741.05 0.0M
2021-08-18 20,594.98 20,594.98 20,594.98 20,594.98 0.0M
2021-08-17 20,730.71 20,730.71 20,730.71 20,730.71 0.0M
2021-08-16 20,641.41 20,641.41 20,641.41 20,641.41 0.0M
2021-08-13 20,574.81 20,574.81 20,574.81 20,574.81 0.0M
2021-08-12 20,270.39 20,270.39 20,270.39 20,270.39 0.0M
2021-08-11 20,348.99 20,348.99 20,348.99 20,348.99 0.0M
2021-08-10 20,129.53 20,129.53 20,129.53 20,129.53 0.0M
2021-08-09 20,332.62 20,332.62 20,332.62 20,332.62 0.0M
2021-08-06 20,775.88 20,775.88 20,775.88 20,775.88 0.0M
2021-08-05 21,262.64 21,262.64 21,262.64 21,262.64 0.0M
2021-08-04 21,526.97 21,526.97 21,526.97 21,526.97 0.0M
2021-08-03 21,604.31 21,604.31 21,604.31 21,604.31 0.0M
2021-08-02 21,524.27 21,524.27 21,524.27 21,524.27 0.0M
2021-07-30 21,522.63 21,522.63 21,522.63 21,522.63 0.0M
2021-07-29 21,515.19 21,515.19 21,515.19 21,515.19 0.0M
2021-07-28 21,141.34 21,141.34 21,141.34 21,141.34 0.0M
2021-07-27 20,656.98 20,656.98 20,656.98 20,656.98 0.0M
2021-07-26 20,772.16 20,772.16 20,772.16 20,772.16 0.0M
2021-07-23 20,696.67 20,696.67 20,696.67 20,696.67 0.0M
2021-07-22 20,931.40 20,931.40 20,931.40 20,931.40 0.0M
2021-07-21 21,012.33 21,012.33 21,012.33 21,012.33 0.0M
2021-07-20 21,233.06 21,233.06 21,233.06 21,233.06 0.0M
2021-07-19 21,569.33 21,569.33 21,569.33 21,569.33 0.0M
2021-07-16 21,647.38 21,647.38 21,647.38 21,647.38 0.0M
2021-07-15 22,046.77 22,046.77 22,046.77 22,046.77 0.0M
2021-07-14 21,830.09 21,830.09 21,830.09 21,830.09 0.0M
2021-07-13 21,886.55 21,886.55 21,886.55 21,886.55 0.0M
2021-07-12 21,570.98 21,570.98 21,570.98 21,570.98 0.0M
2021-07-09 21,673.38 21,673.38 21,673.38 21,673.38 0.0M
2021-07-08 21,733.50 21,733.50 21,733.50 21,733.50 0.0M
2021-07-07 21,975.74 21,975.74 21,975.74 21,975.74 0.0M
2021-07-06 21,877.79 21,877.79 21,877.79 21,877.79 0.0M
2021-07-05 21,863.77 21,863.77 21,863.77 21,863.77 0.0M
2021-07-02 21,922.57 21,922.57 21,922.57 21,922.57 0.0M
2021-07-01 21,507.97 21,507.97 21,507.97 21,507.97 0.0M
2021-06-30 21,260.33 21,260.33 21,260.33 21,260.33 0.0M
2021-06-29 21,425.12 21,425.12 21,425.12 21,425.12 0.0M
2021-06-28 22,061.39 22,061.39 22,061.39 22,061.39 0.0M
2021-06-25 22,175.39 22,175.39 22,175.39 22,175.39 0.0M
2021-06-24 22,107.87 22,107.87 22,107.87 22,107.87 0.0M
2021-06-23 22,166.57 22,166.57 22,166.57 22,166.57 0.0M
2021-06-22 22,173.33 22,173.33 22,173.33 22,173.33 0.0M
2021-06-21 22,080.85 22,080.85 22,080.85 22,080.85 0.0M
2021-06-18 22,038.02 22,038.02 22,038.02 22,038.02 0.0M
2021-06-17 22,078.60 22,078.60 22,078.60 22,078.60 0.0M
2021-06-16 22,874.28 22,874.28 22,874.28 22,874.28 0.0M
2021-06-15 22,745.11 22,745.11 22,745.11 22,745.11 0.0M
2021-06-14 23,061.17 23,061.17 23,061.17 23,061.17 0.0M
2021-06-11 23,189.37 23,189.37 23,189.37 23,189.37 0.0M
2021-06-10 22,993.48 22,993.48 22,993.48 22,993.48 0.0M
2021-06-09 23,104.25 23,104.25 23,104.25 23,104.25 0.0M
2021-06-08 23,198.43 23,198.43 23,198.43 23,198.43 0.0M
2021-06-07 23,243.20 23,243.20 23,243.20 23,243.20 0.0M
2021-06-04 23,739.55 23,739.55 23,739.55 23,739.55 0.0M
2021-06-03 23,419.39 23,419.39 23,419.39 23,419.39 0.0M
2021-06-02 24,176.37 24,176.37 24,176.37 24,176.37 0.0M
2021-06-01 23,917.30 23,917.30 23,917.30 23,917.30 0.0M
2021-05-28 23,564.96 23,564.96 23,564.96 23,564.96 0.0M
2021-05-27 23,964.64 23,964.64 23,964.64 23,964.64 0.0M
2021-05-26 23,885.04 23,885.04 23,885.04 23,885.04 0.0M
2021-05-25 23,682.94 23,682.94 23,682.94 23,682.94 0.0M
2021-05-24 23,792.04 23,792.04 23,792.04 23,792.04 0.0M
2021-05-21 23,809.58 23,809.58 23,809.58 23,809.58 0.0M
2021-05-20 23,846.28 23,846.28 23,846.28 23,846.28 0.0M
2021-05-19 23,783.71 23,783.71 23,783.71 23,783.71 0.0M
2021-05-18 23,770.84 23,770.84 23,770.84 23,770.84 0.0M
2021-05-17 23,581.96 23,581.96 23,581.96 23,581.96 0.0M
2021-05-14 22,866.50 22,866.50 22,866.50 22,866.50 0.0M
2021-05-13 22,636.47 22,636.47 22,636.47 22,636.47 0.0M
2021-05-12 23,130.04 23,130.04 23,130.04 23,130.04 0.0M
2021-05-11 23,098.63 23,098.63 23,098.63 23,098.63 0.0M
2021-05-10 23,378.83 23,378.83 23,378.83 23,378.83 0.0M
2021-05-07 23,353.50 23,353.50 23,353.50 23,353.50 0.0M
2021-05-06 23,020.03 23,020.03 23,020.03 23,020.03 0.0M
2021-05-05 22,383.12 22,383.12 22,383.12 22,383.12 0.0M
2021-05-04 22,172.95 22,172.95 22,172.95 22,172.95 0.0M
2021-04-30 21,529.04 21,529.04 21,529.04 21,529.04 0.0M
2021-04-29 21,778.13 21,778.13 21,778.13 21,778.13 0.0M
2021-04-28 22,122.81 22,122.81 22,122.81 22,122.81 0.0M
2021-04-27 22,592.13 22,592.13 22,592.13 22,592.13 0.0M
2021-04-26 23,130.88 23,130.88 23,130.88 23,130.88 0.0M
2021-04-23 23,269.09 23,269.09 23,269.09 23,269.09 0.0M
2021-04-22 23,511.39 23,511.39 23,511.39 23,511.39 0.0M
2021-04-21 23,108.39 23,108.39 23,108.39 23,108.39 0.0M
2021-04-20 22,978.46 22,978.46 22,978.46 22,978.46 0.0M
2021-04-19 22,804.33 22,804.33 22,804.33 22,804.33 0.0M
2021-04-16 22,834.19 22,834.19 22,834.19 22,834.19 0.0M
2021-04-15 22,457.21 22,457.21 22,457.21 22,457.21 0.0M
2021-04-14 21,930.66 21,930.66 21,930.66 21,930.66 0.0M
2021-04-13 22,082.85 22,082.85 22,082.85 22,082.85 0.0M
2021-04-12 21,519.83 21,519.83 21,519.83 21,519.83 0.0M
2021-04-09 21,671.80 21,671.80 21,671.80 21,671.80 0.0M
2021-04-08 21,779.58 21,779.58 21,779.58 21,779.58 0.0M
2021-04-07 21,461.43 21,461.43 21,461.43 21,461.43 0.0M
2021-04-06 21,473.01 21,473.01 21,473.01 21,473.01 0.0M
2021-04-01 21,217.04 21,217.04 21,217.04 21,217.04 0.0M
2021-03-31 20,940.29 20,940.29 20,940.29 20,940.29 0.0M
2021-03-30 20,631.60 20,631.60 20,631.60 20,631.60 0.0M
2021-03-29 21,088.96 21,088.96 21,088.96 21,088.96 0.0M
2021-03-26 21,232.79 21,232.79 21,232.79 21,232.79 0.0M
2021-03-25 21,200.61 21,200.61 21,200.61 21,200.61 0.0M
2021-03-24 21,483.01 21,483.01 21,483.01 21,483.01 0.0M
2021-03-23 21,644.22 21,644.22 21,644.22 21,644.22 0.0M
2021-03-22 22,099.81 22,099.81 22,099.81 22,099.81 0.0M
2021-03-19 22,373.02 22,373.02 22,373.02 22,373.02 0.0M
2021-03-18 22,829.79 22,829.79 22,829.79 22,829.79 0.0M
2021-03-17 22,499.65 22,499.65 22,499.65 22,499.65 0.0M
2021-03-16 23,086.88 23,086.88 23,086.88 23,086.88 0.0M
2021-03-15 23,056.62 23,056.62 23,056.62 23,056.62 0.0M
2021-03-12 23,451.91 23,451.91 23,451.91 23,451.91 0.0M
2021-03-11 23,448.60 23,448.60 23,448.60 23,448.60 0.0M
2021-03-10 22,853.99 22,853.99 22,853.99 22,853.99 0.0M
2021-03-09 23,347.24 23,347.24 23,347.24 23,347.24 0.0M
2021-03-08 24,051.14 24,051.14 24,051.14 24,051.14 0.0M
2021-03-05 23,353.25 23,353.25 23,353.25 23,353.25 0.0M
2021-03-04 23,460.54 23,460.54 23,460.54 23,460.54 0.0M
2021-03-03 24,826.67 24,826.67 24,826.67 24,826.67 0.0M
2021-03-02 24,774.55 24,774.55 24,774.55 24,774.55 0.0M
2021-03-01 24,361.10 24,361.10 24,361.10 24,361.10 0.0M
2021-02-26 23,813.21 23,813.21 23,813.21 23,813.21 0.0M
2021-02-25 24,923.02 24,923.02 24,923.02 24,923.02 0.0M
2021-02-24 24,514.20 24,514.20 24,514.20 24,514.20 0.0M
2021-02-23 24,334.48 24,334.48 24,334.48 24,334.48 0.0M
2021-02-22 24,378.90 24,378.90 24,378.90 24,378.90 0.0M
2021-02-19 24,421.38 24,421.38 24,421.38 24,421.38 0.0M
2021-02-18 23,781.96 23,781.96 23,781.96 23,781.96 0.0M
2021-02-17 23,842.90 23,842.90 23,842.90 23,842.90 0.0M
2021-02-16 23,978.58 23,978.58 23,978.58 23,978.58 0.0M
2021-02-15 23,684.53 23,684.53 23,684.53 23,684.53 0.0M
2021-02-12 22,653.93 22,653.93 22,653.93 22,653.93 0.0M
2021-02-11 22,610.42 22,610.42 22,610.42 22,610.42 0.0M
2021-02-10 22,719.12 22,719.12 22,719.12 22,719.12 0.0M
2021-02-09 22,178.28 22,178.28 22,178.28 22,178.28 0.0M
2021-02-08 22,206.51 22,206.51 22,206.51 22,206.51 0.0M
2021-02-05 21,660.13 21,660.13 21,660.13 21,660.13 0.0M
2021-02-04 21,374.10 21,374.10 21,374.10 21,374.10 0.0M
2021-02-03 21,457.74 21,457.74 21,457.74 21,457.74 0.0M
2021-02-02 21,387.47 21,387.47 21,387.47 21,387.47 0.0M
2021-02-01 21,649.50 21,649.50 21,649.50 21,649.50 0.0M
2021-01-29 21,214.11 21,214.11 21,214.11 21,214.11 0.0M
2021-01-28 21,564.61 21,564.61 21,564.61 21,564.61 0.0M
2021-01-27 21,300.26 21,300.26 21,300.26 21,300.26 0.0M
2021-01-26 22,210.37 22,210.37 22,210.37 22,210.37 0.0M
2021-01-25 22,216.74 22,216.74 22,216.74 22,216.74 0.0M
2021-01-22 22,600.51 22,600.51 22,600.51 22,600.51 0.0M
2021-01-21 22,875.87 22,875.87 22,875.87 22,875.87 0.0M
2021-01-20 23,172.87 23,172.87 23,172.87 23,172.87 0.0M
2021-01-19 22,660.95 22,660.95 22,660.95 22,660.95 0.0M
2021-01-18 22,880.11 22,880.11 22,880.11 22,880.11 0.0M
2021-01-15 22,906.02 22,906.02 22,906.02 22,906.02 0.0M
2021-01-14 23,684.61 23,684.61 23,684.61 23,684.61 0.0M
2021-01-13 23,064.68 23,064.68 23,064.68 23,064.68 0.0M
2021-01-12 23,316.15 23,316.15 23,316.15 23,316.15 0.0M
2021-01-11 23,416.28 23,416.28 23,416.28 23,416.28 0.0M
2021-01-08 23,921.89 23,921.89 23,921.89 23,921.89 0.0M
2021-01-07 23,947.79 23,947.79 23,947.79 23,947.79 0.0M
2021-01-06 23,475.82 23,475.82 23,475.82 23,475.82 0.0M
2021-01-05 22,181.77 22,181.77 22,181.77 22,181.77 0.0M
2021-01-04 21,945.48 21,945.48 21,945.48 21,945.48 0.0M