FTSE All Share Mining (FTASX551030)

FTASX551030
🏛️ イギリス →
24,381.96
最終更新: 2025-09-30
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 9,521.31 9,521.31 9,521.31 9,521.31 0.0M
2023-12-28 9,591.52 9,591.52 9,591.52 9,591.52 0.0M
2023-12-27 9,635.44 9,635.44 9,635.44 9,635.44 0.0M
2023-12-22 9,574.89 9,574.89 9,574.89 9,574.89 0.0M
2023-12-21 9,523.86 9,523.86 9,523.86 9,523.86 0.0M
2023-12-20 9,612.19 9,612.19 9,612.19 9,612.19 0.0M
2023-12-19 9,580.93 9,580.93 9,580.93 9,580.93 0.0M
2023-12-18 9,388.77 9,388.77 9,388.77 9,388.77 0.0M
2023-12-15 9,469.21 9,469.21 9,469.21 9,469.21 0.0M
2023-12-14 9,532.95 9,532.95 9,532.95 9,532.95 0.0M
2023-12-13 9,031.08 9,031.08 9,031.08 9,031.08 0.0M
2023-12-12 8,978.58 8,978.58 8,978.58 8,978.58 0.0M
2023-12-11 9,070.13 9,070.13 9,070.13 9,070.13 0.0M
2023-12-08 9,294.12 9,294.12 9,294.12 9,294.12 0.0M
2023-12-07 9,465.54 9,465.54 9,465.54 9,465.54 0.0M
2023-12-06 9,557.83 9,557.83 9,557.83 9,557.83 0.0M
2023-12-05 9,407.86 9,407.86 9,407.86 9,407.86 0.0M
2023-12-04 9,808.08 9,808.08 9,808.08 9,808.08 0.0M
2023-12-01 9,893.27 9,893.27 9,893.27 9,893.27 0.0M
2023-11-30 9,611.07 9,611.07 9,611.07 9,611.07 0.0M
2023-11-29 9,651.06 9,651.06 9,651.06 9,651.06 0.0M
2023-11-28 9,430.72 9,430.72 9,430.72 9,430.72 0.0M
2023-11-27 9,235.73 9,235.73 9,235.73 9,235.73 0.0M
2023-11-24 9,035.51 9,035.51 9,035.51 9,035.51 0.0M
2023-11-23 9,035.83 9,035.83 9,035.83 9,035.83 0.0M
2023-11-22 9,044.01 9,044.01 9,044.01 9,044.01 0.0M
2023-11-21 9,026.73 9,026.73 9,026.73 9,026.73 0.0M
2023-11-20 9,002.56 9,002.56 9,002.56 9,002.56 0.0M
2023-11-17 9,015.74 9,015.74 9,015.74 9,015.74 0.0M
2023-11-16 8,957.17 8,957.17 8,957.17 8,957.17 0.0M
2023-11-15 8,888.89 8,888.89 8,888.89 8,888.89 0.0M
2023-11-14 8,788.11 8,788.11 8,788.11 8,788.11 0.0M
2023-11-13 8,549.51 8,549.51 8,549.51 8,549.51 0.0M
2023-11-10 8,608.89 8,608.89 8,608.89 8,608.89 0.0M
2023-11-09 8,850.76 8,850.76 8,850.76 8,850.76 0.0M
2023-11-08 8,812.80 8,812.80 8,812.80 8,812.80 0.0M
2023-11-07 8,862.53 8,862.53 8,862.53 8,862.53 0.0M
2023-11-06 9,035.67 9,035.67 9,035.67 9,035.67 0.0M
2023-11-03 9,030.11 9,030.11 9,030.11 9,030.11 0.0M
2023-11-02 8,710.38 8,710.38 8,710.38 8,710.38 0.0M
2023-11-01 8,693.02 8,693.02 8,693.02 8,693.02 0.0M
2023-10-31 8,778.00 8,778.00 8,778.00 8,778.00 0.0M
2023-10-30 8,720.28 8,720.28 8,720.28 8,720.28 0.0M
2023-10-27 8,581.16 8,581.16 8,581.16 8,581.16 0.0M
2023-10-26 8,474.50 8,474.50 8,474.50 8,474.50 0.0M
2023-10-25 8,679.96 8,679.96 8,679.96 8,679.96 0.0M
2023-10-24 8,638.28 8,638.28 8,638.28 8,638.28 0.0M
2023-10-23 8,669.58 8,669.58 8,669.58 8,669.58 0.0M
2023-10-20 8,946.30 8,946.30 8,946.30 8,946.30 0.0M
2023-10-19 8,706.01 8,706.01 8,706.01 8,706.01 0.0M
2023-10-18 8,765.50 8,765.50 8,765.50 8,765.50 0.0M
2023-10-17 8,766.84 8,766.84 8,766.84 8,766.84 0.0M
2023-10-16 8,728.83 8,728.83 8,728.83 8,728.83 0.0M
2023-10-13 8,732.87 8,732.87 8,732.87 8,732.87 0.0M
2023-10-12 8,335.81 8,335.81 8,335.81 8,335.81 0.0M
2023-10-11 8,366.47 8,366.47 8,366.47 8,366.47 0.0M
2023-10-10 8,339.86 8,339.86 8,339.86 8,339.86 0.0M
2023-10-09 8,133.12 8,133.12 8,133.12 8,133.12 0.0M
2023-10-06 8,054.38 8,054.38 8,054.38 8,054.38 0.0M
2023-10-05 7,980.50 7,980.50 7,980.50 7,980.50 0.0M
2023-10-04 8,035.78 8,035.78 8,035.78 8,035.78 0.0M
2023-10-03 8,210.46 8,210.46 8,210.46 8,210.46 0.0M
2023-10-02 8,257.67 8,257.67 8,257.67 8,257.67 0.0M
2023-09-29 8,463.11 8,463.11 8,463.11 8,463.11 0.0M
2023-09-28 8,399.01 8,399.01 8,399.01 8,399.01 0.0M
2023-09-27 8,430.78 8,430.78 8,430.78 8,430.78 0.0M
2023-09-26 8,622.37 8,622.37 8,622.37 8,622.37 0.0M
2023-09-25 8,722.14 8,722.14 8,722.14 8,722.14 0.0M
2023-09-22 8,829.45 8,829.45 8,829.45 8,829.45 0.0M
2023-09-21 8,815.95 8,815.95 8,815.95 8,815.95 0.0M
2023-09-20 8,955.46 8,955.46 8,955.46 8,955.46 0.0M
2023-09-19 8,743.83 8,743.83 8,743.83 8,743.83 0.0M
2023-09-18 8,837.79 8,837.79 8,837.79 8,837.79 0.0M
2023-09-15 8,930.39 8,930.39 8,930.39 8,930.39 0.0M
2023-09-14 8,642.61 8,642.61 8,642.61 8,642.61 0.0M
2023-09-13 8,425.49 8,425.49 8,425.49 8,425.49 0.0M
2023-09-12 8,491.77 8,491.77 8,491.77 8,491.77 0.0M
2023-09-11 8,387.87 8,387.87 8,387.87 8,387.87 0.0M
2023-09-08 8,435.70 8,435.70 8,435.70 8,435.70 0.0M
2023-09-07 8,446.00 8,446.00 8,446.00 8,446.00 0.0M
2023-09-06 8,538.54 8,538.54 8,538.54 8,538.54 0.0M
2023-09-05 8,537.44 8,537.44 8,537.44 8,537.44 0.0M
2023-09-04 8,590.58 8,590.58 8,590.58 8,590.58 0.0M
2023-09-01 8,725.88 8,725.88 8,725.88 8,725.88 0.0M
2023-08-31 8,743.43 8,743.43 8,743.43 8,743.43 0.0M
2023-08-30 8,942.20 8,942.20 8,942.20 8,942.20 0.0M
2023-08-29 8,886.48 8,886.48 8,886.48 8,886.48 0.0M
2023-08-25 8,669.93 8,669.93 8,669.93 8,669.93 0.0M
2023-08-24 8,903.94 8,903.94 8,903.94 8,903.94 0.0M
2023-08-23 8,865.46 8,865.46 8,865.46 8,865.46 0.0M
2023-08-22 8,539.38 8,539.38 8,539.38 8,539.38 0.0M
2023-08-21 8,296.86 8,296.86 8,296.86 8,296.86 0.0M
2023-08-18 8,287.55 8,287.55 8,287.55 8,287.55 0.0M
2023-08-17 8,351.02 8,351.02 8,351.02 8,351.02 0.0M
2023-08-16 8,478.56 8,478.56 8,478.56 8,478.56 0.0M
2023-08-15 8,644.38 8,644.38 8,644.38 8,644.38 0.0M
2023-08-14 8,796.10 8,796.10 8,796.10 8,796.10 0.0M
2023-08-11 8,907.87 8,907.87 8,907.87 8,907.87 0.0M
2023-08-10 8,889.49 8,889.49 8,889.49 8,889.49 0.0M
2023-08-09 8,877.33 8,877.33 8,877.33 8,877.33 0.0M
2023-08-08 8,874.73 8,874.73 8,874.73 8,874.73 0.0M
2023-08-07 9,014.71 9,014.71 9,014.71 9,014.71 0.0M
2023-08-04 9,140.41 9,140.41 9,140.41 9,140.41 0.0M
2023-08-03 9,112.64 9,112.64 9,112.64 9,112.64 0.0M
2023-08-02 9,222.27 9,222.27 9,222.27 9,222.27 0.0M
2023-08-01 9,501.08 9,501.08 9,501.08 9,501.08 0.0M
2023-07-31 9,746.47 9,746.47 9,746.47 9,746.47 0.0M
2023-07-28 9,575.19 9,575.19 9,575.19 9,575.19 0.0M
2023-07-27 9,631.45 9,631.45 9,631.45 9,631.45 0.0M
2023-07-26 9,916.82 9,916.82 9,916.82 9,916.82 0.0M
2023-07-25 9,883.77 9,883.77 9,883.77 9,883.77 0.0M
2023-07-24 9,834.32 9,834.32 9,834.32 9,834.32 0.0M
2023-07-21 9,889.56 9,889.56 9,889.56 9,889.56 0.0M
2023-07-20 9,885.99 9,885.99 9,885.99 9,885.99 0.0M
2023-07-19 9,987.07 9,987.07 9,987.07 9,987.07 0.0M
2023-07-18 9,798.57 9,798.57 9,798.57 9,798.57 0.0M
2023-07-17 9,601.03 9,601.03 9,601.03 9,601.03 0.0M
2023-07-14 9,712.91 9,712.91 9,712.91 9,712.91 0.0M
2023-07-13 9,716.45 9,716.45 9,716.45 9,716.45 0.0M
2023-07-12 9,687.28 9,687.28 9,687.28 9,687.28 0.0M
2023-07-11 9,496.10 9,496.10 9,496.10 9,496.10 0.0M
2023-07-10 9,371.14 9,371.14 9,371.14 9,371.14 0.0M
2023-07-07 9,387.08 9,387.08 9,387.08 9,387.08 0.0M
2023-07-06 9,364.34 9,364.34 9,364.34 9,364.34 0.0M
2023-07-05 9,597.95 9,597.95 9,597.95 9,597.95 0.0M
2023-07-04 9,741.50 9,741.50 9,741.50 9,741.50 0.0M
2023-07-03 9,728.33 9,728.33 9,728.33 9,728.33 0.0M
2023-06-30 9,595.17 9,595.17 9,595.17 9,595.17 0.0M
2023-06-29 9,457.07 9,457.07 9,457.07 9,457.07 0.0M
2023-06-28 9,464.30 9,464.30 9,464.30 9,464.30 0.0M
2023-06-27 9,568.66 9,568.66 9,568.66 9,568.66 0.0M
2023-06-26 9,572.84 9,572.84 9,572.84 9,572.84 0.0M
2023-06-23 9,598.89 9,598.89 9,598.89 9,598.89 0.0M
2023-06-22 9,565.67 9,565.67 9,565.67 9,565.67 0.0M
2023-06-21 9,752.49 9,752.49 9,752.49 9,752.49 0.0M
2023-06-20 9,988.71 9,988.71 9,988.71 9,988.71 0.0M
2023-06-19 10,128.22 10,128.22 10,128.22 10,128.22 0.0M
2023-06-16 10,319.98 10,319.98 10,319.98 10,319.98 0.0M
2023-06-15 10,238.58 10,238.58 10,238.58 10,238.58 0.0M
2023-06-14 10,369.42 10,369.42 10,369.42 10,369.42 0.0M
2023-06-13 10,402.14 10,402.14 10,402.14 10,402.14 0.0M
2023-06-12 10,268.08 10,268.08 10,268.08 10,268.08 0.0M
2023-06-09 10,369.54 10,369.54 10,369.54 10,369.54 0.0M
2023-06-08 10,437.32 10,437.32 10,437.32 10,437.32 0.0M
2023-06-07 10,580.56 10,580.56 10,580.56 10,580.56 0.0M
2023-06-06 10,629.62 10,629.62 10,629.62 10,629.62 0.0M
2023-06-05 10,635.31 10,635.31 10,635.31 10,635.31 0.0M
2023-06-02 10,932.98 10,932.98 10,932.98 10,932.98 0.0M
2023-06-01 10,889.06 10,889.06 10,889.06 10,889.06 0.0M
2023-05-31 10,687.62 10,687.62 10,687.62 10,687.62 0.0M
2023-05-30 10,320.15 10,320.15 10,320.15 10,320.15 0.0M
2023-05-26 10,260.41 10,260.41 10,260.41 10,260.41 0.0M
2023-05-25 10,104.40 10,104.40 10,104.40 10,104.40 0.0M
2023-05-24 10,310.23 10,310.23 10,310.23 10,310.23 0.0M
2023-05-23 10,422.04 10,422.04 10,422.04 10,422.04 0.0M
2023-05-22 10,376.79 10,376.79 10,376.79 10,376.79 0.0M
2023-05-19 10,433.59 10,433.59 10,433.59 10,433.59 0.0M
2023-05-18 10,362.34 10,362.34 10,362.34 10,362.34 0.0M
2023-05-17 10,490.59 10,490.59 10,490.59 10,490.59 0.0M
2023-05-16 10,604.33 10,604.33 10,604.33 10,604.33 0.0M
2023-05-15 10,742.90 10,742.90 10,742.90 10,742.90 0.0M
2023-05-12 10,671.77 10,671.77 10,671.77 10,671.77 0.0M
2023-05-11 10,625.66 10,625.66 10,625.66 10,625.66 0.0M
2023-05-10 10,823.31 10,823.31 10,823.31 10,823.31 0.0M
2023-05-09 10,888.17 10,888.17 10,888.17 10,888.17 0.0M
2023-05-05 10,894.17 10,894.17 10,894.17 10,894.17 0.0M
2023-05-04 10,929.69 10,929.69 10,929.69 10,929.69 0.0M
2023-05-03 10,846.84 10,846.84 10,846.84 10,846.84 0.0M
2023-05-02 10,588.78 10,588.78 10,588.78 10,588.78 0.0M
2023-04-28 10,638.55 10,638.55 10,638.55 10,638.55 0.0M
2023-04-27 10,714.21 10,714.21 10,714.21 10,714.21 0.0M
2023-04-26 10,845.55 10,845.55 10,845.55 10,845.55 0.0M
2023-04-25 10,766.89 10,766.89 10,766.89 10,766.89 0.0M
2023-04-24 10,927.37 10,927.37 10,927.37 10,927.37 0.0M
2023-04-21 11,036.68 11,036.68 11,036.68 11,036.68 0.0M
2023-04-20 11,258.35 11,258.35 11,258.35 11,258.35 0.0M
2023-04-19 11,386.59 11,386.59 11,386.59 11,386.59 0.0M
2023-04-18 11,478.76 11,478.76 11,478.76 11,478.76 0.0M
2023-04-17 11,234.52 11,234.52 11,234.52 11,234.52 0.0M
2023-04-14 11,327.82 11,327.82 11,327.82 11,327.82 0.0M
2023-04-13 11,530.50 11,530.50 11,530.50 11,530.50 0.0M
2023-04-12 11,313.46 11,313.46 11,313.46 11,313.46 0.0M
2023-04-11 11,504.09 11,504.09 11,504.09 11,504.09 0.0M
2023-04-06 11,267.67 11,267.67 11,267.67 11,267.67 0.0M
2023-04-05 11,072.07 11,072.07 11,072.07 11,072.07 0.0M
2023-04-04 10,886.17 10,886.17 10,886.17 10,886.17 0.0M
2023-04-03 10,747.04 10,747.04 10,747.04 10,747.04 0.0M
2023-03-31 10,665.83 10,665.83 10,665.83 10,665.83 0.0M
2023-03-30 10,579.62 10,579.62 10,579.62 10,579.62 0.0M
2023-03-29 10,294.27 10,294.27 10,294.27 10,294.27 0.0M
2023-03-28 10,146.14 10,146.14 10,146.14 10,146.14 0.0M
2023-03-27 10,043.18 10,043.18 10,043.18 10,043.18 0.0M
2023-03-24 10,158.08 10,158.08 10,158.08 10,158.08 0.0M
2023-03-23 10,132.53 10,132.53 10,132.53 10,132.53 0.0M
2023-03-22 9,855.82 9,855.82 9,855.82 9,855.82 0.0M
2023-03-21 9,695.06 9,695.06 9,695.06 9,695.06 0.0M
2023-03-20 10,104.53 10,104.53 10,104.53 10,104.53 0.0M
2023-03-17 9,698.99 9,698.99 9,698.99 9,698.99 0.0M
2023-03-16 9,526.14 9,526.14 9,526.14 9,526.14 0.0M
2023-03-15 9,867.53 9,867.53 9,867.53 9,867.53 0.0M
2023-03-14 9,923.13 9,923.13 9,923.13 9,923.13 0.0M
2023-03-13 9,833.85 9,833.85 9,833.85 9,833.85 0.0M
2023-03-10 9,437.04 9,437.04 9,437.04 9,437.04 0.0M
2023-03-09 9,279.89 9,279.89 9,279.89 9,279.89 0.0M
2023-03-08 9,493.13 9,493.13 9,493.13 9,493.13 0.0M
2023-03-07 9,439.86 9,439.86 9,439.86 9,439.86 0.0M
2023-03-06 9,867.95 9,867.95 9,867.95 9,867.95 0.0M
2023-03-03 10,026.97 10,026.97 10,026.97 10,026.97 0.0M
2023-03-02 9,958.13 9,958.13 9,958.13 9,958.13 0.0M
2023-03-01 9,991.23 9,991.23 9,991.23 9,991.23 0.0M
2023-02-28 9,702.39 9,702.39 9,702.39 9,702.39 0.0M
2023-02-27 9,693.15 9,693.15 9,693.15 9,693.15 0.0M
2023-02-24 9,683.11 9,683.11 9,683.11 9,683.11 0.0M
2023-02-23 9,680.31 9,680.31 9,680.31 9,680.31 0.0M
2023-02-22 9,858.44 9,858.44 9,858.44 9,858.44 0.0M
2023-02-21 10,002.12 10,002.12 10,002.12 10,002.12 0.0M
2023-02-20 10,194.07 10,194.07 10,194.07 10,194.07 0.0M
2023-02-17 10,084.70 10,084.70 10,084.70 10,084.70 0.0M
2023-02-16 10,055.62 10,055.62 10,055.62 10,055.62 0.0M
2023-02-15 10,202.82 10,202.82 10,202.82 10,202.82 0.0M
2023-02-14 10,207.02 10,207.02 10,207.02 10,207.02 0.0M
2023-02-13 10,193.02 10,193.02 10,193.02 10,193.02 0.0M
2023-02-10 10,230.99 10,230.99 10,230.99 10,230.99 0.0M
2023-02-09 10,493.32 10,493.32 10,493.32 10,493.32 0.0M
2023-02-08 10,735.89 10,735.89 10,735.89 10,735.89 0.0M
2023-02-07 10,735.57 10,735.57 10,735.57 10,735.57 0.0M
2023-02-06 10,642.43 10,642.43 10,642.43 10,642.43 0.0M
2023-02-03 10,585.91 10,585.91 10,585.91 10,585.91 0.0M
2023-02-02 10,681.88 10,681.88 10,681.88 10,681.88 0.0M
2023-02-01 10,560.02 10,560.02 10,560.02 10,560.02 0.0M
2023-01-31 10,684.37 10,684.37 10,684.37 10,684.37 0.0M
2023-01-30 10,824.34 10,824.34 10,824.34 10,824.34 0.0M
2023-01-27 10,974.79 10,974.79 10,974.79 10,974.79 0.0M
2023-01-26 11,056.81 11,056.81 11,056.81 11,056.81 0.0M
2023-01-25 11,047.25 11,047.25 11,047.25 11,047.25 0.0M
2023-01-24 11,121.32 11,121.32 11,121.32 11,121.32 0.0M
2023-01-23 11,038.49 11,038.49 11,038.49 11,038.49 0.0M
2023-01-20 11,338.01 11,338.01 11,338.01 11,338.01 0.0M
2023-01-19 11,272.78 11,272.78 11,272.78 11,272.78 0.0M
2023-01-18 11,303.59 11,303.59 11,303.59 11,303.59 0.0M
2023-01-17 11,303.33 11,303.33 11,303.33 11,303.33 0.0M
2023-01-16 11,518.84 11,518.84 11,518.84 11,518.84 0.0M
2023-01-13 11,587.77 11,587.77 11,587.77 11,587.77 0.0M
2023-01-12 11,560.68 11,560.68 11,560.68 11,560.68 0.0M
2023-01-11 11,368.92 11,368.92 11,368.92 11,368.92 0.0M
2023-01-10 11,380.14 11,380.14 11,380.14 11,380.14 0.0M
2023-01-09 11,340.05 11,340.05 11,340.05 11,340.05 0.0M
2023-01-06 11,493.63 11,493.63 11,493.63 11,493.63 0.0M
2023-01-05 11,135.48 11,135.48 11,135.48 11,135.48 0.0M
2023-01-04 11,168.68 11,168.68 11,168.68 11,168.68 0.0M
2023-01-03 10,699.42 10,699.42 10,699.42 10,699.42 0.0M