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
2024-12-31 9,661.30 9,661.30 9,661.30 9,661.30 0.0M
2024-12-30 9,459.70 9,459.70 9,459.70 9,459.70 0.0M
2024-12-27 9,656.84 9,656.84 9,656.84 9,656.84 0.0M
2024-12-24 9,727.48 9,727.48 9,727.48 9,727.48 0.0M
2024-12-23 9,772.83 9,772.83 9,772.83 9,772.83 0.0M
2024-12-20 9,799.27 9,799.27 9,799.27 9,799.27 0.0M
2024-12-19 9,692.79 9,692.79 9,692.79 9,692.79 0.0M
2024-12-18 9,836.13 9,836.13 9,836.13 9,836.13 0.0M
2024-12-17 9,856.11 9,856.11 9,856.11 9,856.11 0.0M
2024-12-16 9,937.24 9,937.24 9,937.24 9,937.24 0.0M
2024-12-13 10,145.36 10,145.36 10,145.36 10,145.36 0.0M
2024-12-12 10,467.70 10,467.70 10,467.70 10,467.70 0.0M
2024-12-11 10,780.95 10,780.95 10,780.95 10,780.95 0.0M
2024-12-10 10,274.20 10,274.20 10,274.20 10,274.20 0.0M
2024-12-09 10,448.35 10,448.35 10,448.35 10,448.35 0.0M
2024-12-06 10,126.89 10,126.89 10,126.89 10,126.89 0.0M
2024-12-05 10,310.57 10,310.57 10,310.57 10,310.57 0.0M
2024-12-04 10,400.22 10,400.22 10,400.22 10,400.22 0.0M
2024-12-03 10,447.98 10,447.98 10,447.98 10,447.98 0.0M
2024-12-02 10,182.68 10,182.68 10,182.68 10,182.68 0.0M
2024-11-29 10,254.53 10,254.53 10,254.53 10,254.53 0.0M
2024-11-28 10,239.64 10,239.64 10,239.64 10,239.64 0.0M
2024-11-27 10,318.00 10,318.00 10,318.00 10,318.00 0.0M
2024-11-26 10,358.14 10,358.14 10,358.14 10,358.14 0.0M
2024-11-25 10,325.74 10,325.74 10,325.74 10,325.74 0.0M
2024-11-22 10,538.34 10,538.34 10,538.34 10,538.34 0.0M
2024-11-21 10,403.30 10,403.30 10,403.30 10,403.30 0.0M
2024-11-20 10,393.30 10,393.30 10,393.30 10,393.30 0.0M
2024-11-19 10,450.24 10,450.24 10,450.24 10,450.24 0.0M
2024-11-18 10,459.56 10,459.56 10,459.56 10,459.56 0.0M
2024-11-15 10,140.21 10,140.21 10,140.21 10,140.21 0.0M
2024-11-14 9,974.07 9,974.07 9,974.07 9,974.07 0.0M
2024-11-13 10,157.45 10,157.45 10,157.45 10,157.45 0.0M
2024-11-12 10,172.92 10,172.92 10,172.92 10,172.92 0.0M
2024-11-11 10,487.44 10,487.44 10,487.44 10,487.44 0.0M
2024-11-08 11,055.26 11,055.26 11,055.26 11,055.26 0.0M
2024-11-07 10,914.73 10,914.73 10,914.73 10,914.73 0.0M
2024-11-06 10,931.94 10,931.94 10,931.94 10,931.94 0.0M
2024-11-05 11,192.49 11,192.49 11,192.49 11,192.49 0.0M
2024-11-04 11,218.04 11,218.04 11,218.04 11,218.04 0.0M
2024-11-01 11,432.17 11,432.17 11,432.17 11,432.17 0.0M
2024-10-31 11,451.13 11,451.13 11,451.13 11,451.13 0.0M
2024-10-30 11,758.01 11,758.01 11,758.01 11,758.01 0.0M
2024-10-29 11,852.57 11,852.57 11,852.57 11,852.57 0.0M
2024-10-28 11,841.53 11,841.53 11,841.53 11,841.53 0.0M
2024-10-25 12,050.87 12,050.87 12,050.87 12,050.87 0.0M
2024-10-24 12,070.62 12,070.62 12,070.62 12,070.62 0.0M
2024-10-23 12,171.17 12,171.17 12,171.17 12,171.17 0.0M
2024-10-22 12,346.65 12,346.65 12,346.65 12,346.65 0.0M
2024-10-21 12,232.36 12,232.36 12,232.36 12,232.36 0.0M
2024-10-18 11,963.15 11,963.15 11,963.15 11,963.15 0.0M
2024-10-17 11,764.00 11,764.00 11,764.00 11,764.00 0.0M
2024-10-16 11,398.89 11,398.89 11,398.89 11,398.89 0.0M
2024-10-15 11,032.44 11,032.44 11,032.44 11,032.44 0.0M
2024-10-14 10,986.10 10,986.10 10,986.10 10,986.10 0.0M
2024-10-11 11,032.23 11,032.23 11,032.23 11,032.23 0.0M
2024-10-10 10,750.80 10,750.80 10,750.80 10,750.80 0.0M
2024-10-09 10,472.80 10,472.80 10,472.80 10,472.80 0.0M
2024-10-08 10,411.52 10,411.52 10,411.52 10,411.52 0.0M
2024-10-07 10,555.35 10,555.35 10,555.35 10,555.35 0.0M
2024-10-04 10,952.83 10,952.83 10,952.83 10,952.83 0.0M
2024-10-03 10,903.63 10,903.63 10,903.63 10,903.63 0.0M
2024-10-02 10,934.64 10,934.64 10,934.64 10,934.64 0.0M
2024-10-01 10,950.13 10,950.13 10,950.13 10,950.13 0.0M
2024-09-30 10,748.63 10,748.63 10,748.63 10,748.63 0.0M
2024-09-27 11,072.75 11,072.75 11,072.75 11,072.75 0.0M
2024-09-26 11,407.10 11,407.10 11,407.10 11,407.10 0.0M
2024-09-25 11,384.51 11,384.51 11,384.51 11,384.51 0.0M
2024-09-24 11,059.67 11,059.67 11,059.67 11,059.67 0.0M
2024-09-23 11,157.41 11,157.41 11,157.41 11,157.41 0.0M
2024-09-20 10,925.00 10,925.00 10,925.00 10,925.00 0.0M
2024-09-19 10,905.97 10,905.97 10,905.97 10,905.97 0.0M
2024-09-18 10,766.95 10,766.95 10,766.95 10,766.95 0.0M
2024-09-17 10,946.40 10,946.40 10,946.40 10,946.40 0.0M
2024-09-16 11,012.76 11,012.76 11,012.76 11,012.76 0.0M
2024-09-13 10,977.11 10,977.11 10,977.11 10,977.11 0.0M
2024-09-12 10,279.27 10,279.27 10,279.27 10,279.27 0.0M
2024-09-11 9,954.04 9,954.04 9,954.04 9,954.04 0.0M
2024-09-10 9,822.45 9,822.45 9,822.45 9,822.45 0.0M
2024-09-09 9,211.57 9,211.57 9,211.57 9,211.57 0.0M
2024-09-06 9,191.64 9,191.64 9,191.64 9,191.64 0.0M
2024-09-05 9,192.08 9,192.08 9,192.08 9,192.08 0.0M
2024-09-04 9,114.63 9,114.63 9,114.63 9,114.63 0.0M
2024-09-03 9,166.51 9,166.51 9,166.51 9,166.51 0.0M
2024-09-02 9,514.79 9,514.79 9,514.79 9,514.79 0.0M
2024-08-30 9,610.67 9,610.67 9,610.67 9,610.67 0.0M
2024-08-29 9,715.85 9,715.85 9,715.85 9,715.85 0.0M
2024-08-28 9,610.28 9,610.28 9,610.28 9,610.28 0.0M
2024-08-27 9,889.26 9,889.26 9,889.26 9,889.26 0.0M
2024-08-23 9,910.47 9,910.47 9,910.47 9,910.47 0.0M
2024-08-22 9,792.04 9,792.04 9,792.04 9,792.04 0.0M
2024-08-21 9,905.35 9,905.35 9,905.35 9,905.35 0.0M
2024-08-20 9,842.06 9,842.06 9,842.06 9,842.06 0.0M
2024-08-19 9,763.85 9,763.85 9,763.85 9,763.85 0.0M
2024-08-16 9,539.13 9,539.13 9,539.13 9,539.13 0.0M
2024-08-15 9,489.71 9,489.71 9,489.71 9,489.71 0.0M
2024-08-14 9,418.08 9,418.08 9,418.08 9,418.08 0.0M
2024-08-13 9,433.82 9,433.82 9,433.82 9,433.82 0.0M
2024-08-12 9,435.21 9,435.21 9,435.21 9,435.21 0.0M
2024-08-09 9,258.42 9,258.42 9,258.42 9,258.42 0.0M
2024-08-08 9,316.46 9,316.46 9,316.46 9,316.46 0.0M
2024-08-07 9,338.89 9,338.89 9,338.89 9,338.89 0.0M
2024-08-06 9,284.55 9,284.55 9,284.55 9,284.55 0.0M
2024-08-05 9,550.22 9,550.22 9,550.22 9,550.22 0.0M
2024-08-02 9,871.56 9,871.56 9,871.56 9,871.56 0.0M
2024-08-01 9,925.08 9,925.08 9,925.08 9,925.08 0.0M
2024-07-31 10,194.24 10,194.24 10,194.24 10,194.24 0.0M
2024-07-30 10,093.52 10,093.52 10,093.52 10,093.52 0.0M
2024-07-29 9,921.03 9,921.03 9,921.03 9,921.03 0.0M
2024-07-26 10,003.62 10,003.62 10,003.62 10,003.62 0.0M
2024-07-25 9,839.85 9,839.85 9,839.85 9,839.85 0.0M
2024-07-24 10,547.50 10,547.50 10,547.50 10,547.50 0.0M
2024-07-23 10,243.26 10,243.26 10,243.26 10,243.26 0.0M
2024-07-22 10,287.30 10,287.30 10,287.30 10,287.30 0.0M
2024-07-19 10,529.96 10,529.96 10,529.96 10,529.96 0.0M
2024-07-18 10,617.35 10,617.35 10,617.35 10,617.35 0.0M
2024-07-17 10,688.02 10,688.02 10,688.02 10,688.02 0.0M
2024-07-16 10,723.92 10,723.92 10,723.92 10,723.92 0.0M
2024-07-15 10,637.17 10,637.17 10,637.17 10,637.17 0.0M
2024-07-12 10,639.31 10,639.31 10,639.31 10,639.31 0.0M
2024-07-11 10,827.10 10,827.10 10,827.10 10,827.10 0.0M
2024-07-10 10,701.95 10,701.95 10,701.95 10,701.95 0.0M
2024-07-09 10,371.55 10,371.55 10,371.55 10,371.55 0.0M
2024-07-08 10,303.46 10,303.46 10,303.46 10,303.46 0.0M
2024-07-05 10,511.00 10,511.00 10,511.00 10,511.00 0.0M
2024-07-04 10,280.23 10,280.23 10,280.23 10,280.23 0.0M
2024-07-03 10,238.00 10,238.00 10,238.00 10,238.00 0.0M
2024-07-02 9,848.84 9,848.84 9,848.84 9,848.84 0.0M
2024-07-01 10,026.35 10,026.35 10,026.35 10,026.35 0.0M
2024-06-28 9,893.95 9,893.95 9,893.95 9,893.95 0.0M
2024-06-27 9,915.08 9,915.08 9,915.08 9,915.08 0.0M
2024-06-26 9,853.93 9,853.93 9,853.93 9,853.93 0.0M
2024-06-25 9,740.29 9,740.29 9,740.29 9,740.29 0.0M
2024-06-24 9,845.32 9,845.32 9,845.32 9,845.32 0.0M
2024-06-21 9,840.61 9,840.61 9,840.61 9,840.61 0.0M
2024-06-20 9,896.25 9,896.25 9,896.25 9,896.25 0.0M
2024-06-19 9,612.78 9,612.78 9,612.78 9,612.78 0.0M
2024-06-18 9,615.23 9,615.23 9,615.23 9,615.23 0.0M
2024-06-17 9,485.84 9,485.84 9,485.84 9,485.84 0.0M
2024-06-14 9,441.42 9,441.42 9,441.42 9,441.42 0.0M
2024-06-13 9,427.96 9,427.96 9,427.96 9,427.96 0.0M
2024-06-12 9,602.34 9,602.34 9,602.34 9,602.34 0.0M
2024-06-11 9,579.29 9,579.29 9,579.29 9,579.29 0.0M
2024-06-10 9,709.31 9,709.31 9,709.31 9,709.31 0.0M
2024-06-07 9,702.00 9,702.00 9,702.00 9,702.00 0.0M
2024-06-06 10,223.08 10,223.08 10,223.08 10,223.08 0.0M
2024-06-05 9,866.28 9,866.28 9,866.28 9,866.28 0.0M
2024-06-04 9,814.94 9,814.94 9,814.94 9,814.94 0.0M
2024-06-03 10,202.41 10,202.41 10,202.41 10,202.41 0.0M
2024-05-31 10,178.47 10,178.47 10,178.47 10,178.47 0.0M
2024-05-30 10,224.40 10,224.40 10,224.40 10,224.40 0.0M
2024-05-29 10,089.93 10,089.93 10,089.93 10,089.93 0.0M
2024-05-28 10,312.55 10,312.55 10,312.55 10,312.55 0.0M
2024-05-24 10,010.45 10,010.45 10,010.45 10,010.45 0.0M
2024-05-23 10,065.13 10,065.13 10,065.13 10,065.13 0.0M
2024-05-22 10,244.99 10,244.99 10,244.99 10,244.99 0.0M
2024-05-21 10,514.05 10,514.05 10,514.05 10,514.05 0.0M
2024-05-20 10,603.36 10,603.36 10,603.36 10,603.36 0.0M
2024-05-17 10,318.81 10,318.81 10,318.81 10,318.81 0.0M
2024-05-16 10,082.31 10,082.31 10,082.31 10,082.31 0.0M
2024-05-15 10,147.22 10,147.22 10,147.22 10,147.22 0.0M
2024-05-14 10,000.53 10,000.53 10,000.53 10,000.53 0.0M
2024-05-13 9,961.33 9,961.33 9,961.33 9,961.33 0.0M
2024-05-10 10,066.78 10,066.78 10,066.78 10,066.78 0.0M
2024-05-09 10,009.63 10,009.63 10,009.63 10,009.63 0.0M
2024-05-08 9,927.06 9,927.06 9,927.06 9,927.06 0.0M
2024-05-07 9,839.54 9,839.54 9,839.54 9,839.54 0.0M
2024-05-03 9,635.46 9,635.46 9,635.46 9,635.46 0.0M
2024-05-02 9,743.13 9,743.13 9,743.13 9,743.13 0.0M
2024-05-01 9,818.56 9,818.56 9,818.56 9,818.56 0.0M
2024-04-30 9,848.90 9,848.90 9,848.90 9,848.90 0.0M
2024-04-29 10,186.32 10,186.32 10,186.32 10,186.32 0.0M
2024-04-26 10,006.95 10,006.95 10,006.95 10,006.95 0.0M
2024-04-25 9,919.29 9,919.29 9,919.29 9,919.29 0.0M
2024-04-24 10,031.26 10,031.26 10,031.26 10,031.26 0.0M
2024-04-23 9,860.43 9,860.43 9,860.43 9,860.43 0.0M
2024-04-22 10,043.81 10,043.81 10,043.81 10,043.81 0.0M
2024-04-19 10,262.59 10,262.59 10,262.59 10,262.59 0.0M
2024-04-18 10,164.35 10,164.35 10,164.35 10,164.35 0.0M
2024-04-17 10,143.40 10,143.40 10,143.40 10,143.40 0.0M
2024-04-16 9,996.84 9,996.84 9,996.84 9,996.84 0.0M
2024-04-15 10,029.76 10,029.76 10,029.76 10,029.76 0.0M
2024-04-12 10,573.66 10,573.66 10,573.66 10,573.66 0.0M
2024-04-11 10,112.69 10,112.69 10,112.69 10,112.69 0.0M
2024-04-10 10,040.19 10,040.19 10,040.19 10,040.19 0.0M
2024-04-09 10,042.94 10,042.94 10,042.94 10,042.94 0.0M
2024-04-08 9,773.25 9,773.25 9,773.25 9,773.25 0.0M
2024-04-05 9,665.44 9,665.44 9,665.44 9,665.44 0.0M
2024-04-04 9,515.75 9,515.75 9,515.75 9,515.75 0.0M
2024-04-03 9,385.34 9,385.34 9,385.34 9,385.34 0.0M
2024-04-02 9,199.34 9,199.34 9,199.34 9,199.34 0.0M
2024-03-28 8,988.77 8,988.77 8,988.77 8,988.77 0.0M
2024-03-27 8,825.15 8,825.15 8,825.15 8,825.15 0.0M
2024-03-26 8,471.46 8,471.46 8,471.46 8,471.46 0.0M
2024-03-25 8,385.32 8,385.32 8,385.32 8,385.32 0.0M
2024-03-22 8,332.69 8,332.69 8,332.69 8,332.69 0.0M
2024-03-21 8,463.00 8,463.00 8,463.00 8,463.00 0.0M
2024-03-20 8,221.03 8,221.03 8,221.03 8,221.03 0.0M
2024-03-19 8,232.96 8,232.96 8,232.96 8,232.96 0.0M
2024-03-18 8,359.40 8,359.40 8,359.40 8,359.40 0.0M
2024-03-15 8,406.33 8,406.33 8,406.33 8,406.33 0.0M
2024-03-14 8,221.94 8,221.94 8,221.94 8,221.94 0.0M
2024-03-13 8,347.81 8,347.81 8,347.81 8,347.81 0.0M
2024-03-12 8,307.85 8,307.85 8,307.85 8,307.85 0.0M
2024-03-11 8,345.26 8,345.26 8,345.26 8,345.26 0.0M
2024-03-08 8,293.49 8,293.49 8,293.49 8,293.49 0.0M
2024-03-07 8,349.59 8,349.59 8,349.59 8,349.59 0.0M
2024-03-06 8,292.71 8,292.71 8,292.71 8,292.71 0.0M
2024-03-05 8,180.11 8,180.11 8,180.11 8,180.11 0.0M
2024-03-04 7,838.05 7,838.05 7,838.05 7,838.05 0.0M
2024-03-01 7,601.34 7,601.34 7,601.34 7,601.34 0.0M
2024-02-29 7,362.07 7,362.07 7,362.07 7,362.07 0.0M
2024-02-28 7,356.96 7,356.96 7,356.96 7,356.96 0.0M
2024-02-27 7,439.56 7,439.56 7,439.56 7,439.56 0.0M
2024-02-26 7,386.02 7,386.02 7,386.02 7,386.02 0.0M
2024-02-23 7,415.00 7,415.00 7,415.00 7,415.00 0.0M
2024-02-22 7,325.06 7,325.06 7,325.06 7,325.06 0.0M
2024-02-21 7,505.74 7,505.74 7,505.74 7,505.74 0.0M
2024-02-20 7,492.02 7,492.02 7,492.02 7,492.02 0.0M
2024-02-19 7,518.44 7,518.44 7,518.44 7,518.44 0.0M
2024-02-16 7,568.34 7,568.34 7,568.34 7,568.34 0.0M
2024-02-15 7,501.30 7,501.30 7,501.30 7,501.30 0.0M
2024-02-14 7,351.77 7,351.77 7,351.77 7,351.77 0.0M
2024-02-13 7,436.02 7,436.02 7,436.02 7,436.02 0.0M
2024-02-12 7,672.47 7,672.47 7,672.47 7,672.47 0.0M
2024-02-09 7,488.29 7,488.29 7,488.29 7,488.29 0.0M
2024-02-08 7,573.55 7,573.55 7,573.55 7,573.55 0.0M
2024-02-07 7,663.37 7,663.37 7,663.37 7,663.37 0.0M
2024-02-06 7,827.25 7,827.25 7,827.25 7,827.25 0.0M
2024-02-05 7,831.51 7,831.51 7,831.51 7,831.51 0.0M
2024-02-02 7,921.07 7,921.07 7,921.07 7,921.07 0.0M
2024-02-01 8,176.92 8,176.92 8,176.92 8,176.92 0.0M
2024-01-31 8,208.17 8,208.17 8,208.17 8,208.17 0.0M
2024-01-30 8,220.76 8,220.76 8,220.76 8,220.76 0.0M
2024-01-29 8,282.06 8,282.06 8,282.06 8,282.06 0.0M
2024-01-26 8,119.48 8,119.48 8,119.48 8,119.48 0.0M
2024-01-25 8,141.34 8,141.34 8,141.34 8,141.34 0.0M
2024-01-24 8,178.06 8,178.06 8,178.06 8,178.06 0.0M
2024-01-23 7,813.97 7,813.97 7,813.97 7,813.97 0.0M
2024-01-22 7,671.18 7,671.18 7,671.18 7,671.18 0.0M
2024-01-19 7,822.14 7,822.14 7,822.14 7,822.14 0.0M
2024-01-18 7,855.88 7,855.88 7,855.88 7,855.88 0.0M
2024-01-17 7,826.55 7,826.55 7,826.55 7,826.55 0.0M
2024-01-16 8,081.08 8,081.08 8,081.08 8,081.08 0.0M
2024-01-15 8,302.93 8,302.93 8,302.93 8,302.93 0.0M
2024-01-12 8,350.40 8,350.40 8,350.40 8,350.40 0.0M
2024-01-11 8,088.64 8,088.64 8,088.64 8,088.64 0.0M
2024-01-10 8,246.21 8,246.21 8,246.21 8,246.21 0.0M
2024-01-09 8,432.72 8,432.72 8,432.72 8,432.72 0.0M
2024-01-08 8,543.79 8,543.79 8,543.79 8,543.79 0.0M
2024-01-05 8,681.26 8,681.26 8,681.26 8,681.26 0.0M
2024-01-04 9,052.37 9,052.37 9,052.37 9,052.37 0.0M
2024-01-03 9,165.26 9,165.26 9,165.26 9,165.26 0.0M
2024-01-02 9,430.38 9,430.38 9,430.38 9,430.38 0.0M