FTSE All Share Telecommunication (FTASX15)

FTASX15
🏛️ イギリス →
1,682.70
最終更新: 2025-09-26
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 1,391.91 1,391.91 1,391.91 1,391.91 0.0M
2022-12-29 1,411.89 1,411.89 1,411.89 1,411.89 0.0M
2022-12-28 1,402.14 1,402.14 1,402.14 1,402.14 0.0M
2022-12-23 1,393.69 1,393.69 1,393.69 1,393.69 0.0M
2022-12-22 1,393.31 1,393.31 1,393.31 1,393.31 0.0M
2022-12-21 1,401.56 1,401.56 1,401.56 1,401.56 0.0M
2022-12-20 1,386.66 1,386.66 1,386.66 1,386.66 0.0M
2022-12-19 1,397.54 1,397.54 1,397.54 1,397.54 0.0M
2022-12-16 1,390.91 1,390.91 1,390.91 1,390.91 0.0M
2022-12-15 1,418.57 1,418.57 1,418.57 1,418.57 0.0M
2022-12-14 1,433.31 1,433.31 1,433.31 1,433.31 0.0M
2022-12-13 1,429.89 1,429.89 1,429.89 1,429.89 0.0M
2022-12-12 1,432.07 1,432.07 1,432.07 1,432.07 0.0M
2022-12-09 1,429.92 1,429.92 1,429.92 1,429.92 0.0M
2022-12-08 1,417.64 1,417.64 1,417.64 1,417.64 0.0M
2022-12-07 1,451.55 1,451.55 1,451.55 1,451.55 0.0M
2022-12-06 1,480.56 1,480.56 1,480.56 1,480.56 0.0M
2022-12-05 1,504.67 1,504.67 1,504.67 1,504.67 0.0M
2022-12-02 1,505.14 1,505.14 1,505.14 1,505.14 0.0M
2022-12-01 1,513.40 1,513.40 1,513.40 1,513.40 0.0M
2022-11-30 1,517.65 1,517.65 1,517.65 1,517.65 0.0M
2022-11-29 1,523.38 1,523.38 1,523.38 1,523.38 0.0M
2022-11-28 1,536.63 1,536.63 1,536.63 1,536.63 0.0M
2022-11-25 1,548.17 1,548.17 1,548.17 1,548.17 0.0M
2022-11-24 1,540.59 1,540.59 1,540.59 1,540.59 0.0M
2022-11-23 1,553.89 1,553.89 1,553.89 1,553.89 0.0M
2022-11-22 1,554.31 1,554.31 1,554.31 1,554.31 0.0M
2022-11-21 1,585.24 1,585.24 1,585.24 1,585.24 0.0M
2022-11-18 1,572.29 1,572.29 1,572.29 1,572.29 0.0M
2022-11-17 1,551.78 1,551.78 1,551.78 1,551.78 0.0M
2022-11-16 1,560.60 1,560.60 1,560.60 1,560.60 0.0M
2022-11-15 1,554.93 1,554.93 1,554.93 1,554.93 0.0M
2022-11-14 1,647.46 1,647.46 1,647.46 1,647.46 0.0M
2022-11-11 1,629.05 1,629.05 1,629.05 1,629.05 0.0M
2022-11-10 1,652.45 1,652.45 1,652.45 1,652.45 0.0M
2022-11-09 1,616.23 1,616.23 1,616.23 1,616.23 0.0M
2022-11-08 1,642.59 1,642.59 1,642.59 1,642.59 0.0M
2022-11-07 1,618.88 1,618.88 1,618.88 1,618.88 0.0M
2022-11-04 1,614.56 1,614.56 1,614.56 1,614.56 0.0M
2022-11-03 1,596.18 1,596.18 1,596.18 1,596.18 0.0M
2022-11-02 1,640.61 1,640.61 1,640.61 1,640.61 0.0M
2022-11-01 1,634.38 1,634.38 1,634.38 1,634.38 0.0M
2022-10-31 1,626.20 1,626.20 1,626.20 1,626.20 0.0M
2022-10-28 1,596.98 1,596.98 1,596.98 1,596.98 0.0M
2022-10-27 1,579.03 1,579.03 1,579.03 1,579.03 0.0M
2022-10-26 1,589.69 1,589.69 1,589.69 1,589.69 0.0M
2022-10-25 1,584.56 1,584.56 1,584.56 1,584.56 0.0M
2022-10-24 1,586.73 1,586.73 1,586.73 1,586.73 0.0M
2022-10-21 1,568.50 1,568.50 1,568.50 1,568.50 0.0M
2022-10-20 1,579.73 1,579.73 1,579.73 1,579.73 0.0M
2022-10-19 1,611.28 1,611.28 1,611.28 1,611.28 0.0M
2022-10-18 1,594.18 1,594.18 1,594.18 1,594.18 0.0M
2022-10-17 1,596.09 1,596.09 1,596.09 1,596.09 0.0M
2022-10-14 1,580.98 1,580.98 1,580.98 1,580.98 0.0M
2022-10-13 1,572.13 1,572.13 1,572.13 1,572.13 0.0M
2022-10-12 1,562.76 1,562.76 1,562.76 1,562.76 0.0M
2022-10-11 1,603.35 1,603.35 1,603.35 1,603.35 0.0M
2022-10-10 1,614.42 1,614.42 1,614.42 1,614.42 0.0M
2022-10-07 1,603.08 1,603.08 1,603.08 1,603.08 0.0M
2022-10-06 1,620.09 1,620.09 1,620.09 1,620.09 0.0M
2022-10-05 1,634.66 1,634.66 1,634.66 1,634.66 0.0M
2022-10-04 1,672.72 1,672.72 1,672.72 1,672.72 0.0M
2022-10-03 1,644.58 1,644.58 1,644.58 1,644.58 0.0M
2022-09-30 1,589.81 1,589.81 1,589.81 1,589.81 0.0M
2022-09-29 1,593.68 1,593.68 1,593.68 1,593.68 0.0M
2022-09-28 1,647.15 1,647.15 1,647.15 1,647.15 0.0M
2022-09-27 1,652.64 1,652.64 1,652.64 1,652.64 0.0M
2022-09-26 1,670.90 1,670.90 1,670.90 1,670.90 0.0M
2022-09-23 1,693.28 1,693.28 1,693.28 1,693.28 0.0M
2022-09-22 1,715.30 1,715.30 1,715.30 1,715.30 0.0M
2022-09-21 1,719.97 1,719.97 1,719.97 1,719.97 0.0M
2022-09-20 1,695.99 1,695.99 1,695.99 1,695.99 0.0M
2022-09-16 1,723.78 1,723.78 1,723.78 1,723.78 0.0M
2022-09-15 1,737.62 1,737.62 1,737.62 1,737.62 0.0M
2022-09-14 1,711.49 1,711.49 1,711.49 1,711.49 0.0M
2022-09-13 1,743.95 1,743.95 1,743.95 1,743.95 0.0M
2022-09-12 1,764.96 1,764.96 1,764.96 1,764.96 0.0M
2022-09-09 1,727.35 1,727.35 1,727.35 1,727.35 0.0M
2022-09-07 1,746.52 1,746.52 1,746.52 1,746.52 0.0M
2022-09-06 1,777.82 1,777.82 1,777.82 1,777.82 0.0M
2022-09-05 1,776.28 1,776.28 1,776.28 1,776.28 0.0M
2022-09-02 1,798.09 1,798.09 1,798.09 1,798.09 0.0M
2022-09-01 1,776.70 1,776.70 1,776.70 1,776.70 0.0M
2022-08-31 1,833.54 1,833.54 1,833.54 1,833.54 0.0M
2022-08-30 1,839.58 1,839.58 1,839.58 1,839.58 0.0M
2022-08-26 1,832.59 1,832.59 1,832.59 1,832.59 0.0M
2022-08-25 1,853.16 1,853.16 1,853.16 1,853.16 0.0M
2022-08-24 1,855.82 1,855.82 1,855.82 1,855.82 0.0M
2022-08-23 1,876.13 1,876.13 1,876.13 1,876.13 0.0M
2022-08-22 1,903.61 1,903.61 1,903.61 1,903.61 0.0M
2022-08-19 0.00 0.00 0.00 1,929.91 0.0M
2022-08-18 1,929.66 1,929.66 1,929.66 1,929.66 0.0M
2022-08-17 1,930.55 1,930.55 1,930.55 1,930.55 0.0M
2022-08-16 1,958.96 1,958.96 1,958.96 1,958.96 0.0M
2022-08-15 1,927.74 1,927.74 1,927.74 1,927.74 0.0M
2022-08-12 1,933.56 1,933.56 1,933.56 1,933.56 0.0M
2022-08-11 1,931.36 1,931.36 1,931.36 1,931.36 0.0M
2022-08-10 1,937.24 1,937.24 1,937.24 1,937.24 0.0M
2022-08-09 1,953.26 1,953.26 1,953.26 1,953.26 0.0M
2022-08-08 1,933.05 1,933.05 1,933.05 1,933.05 0.0M
2022-08-05 1,940.45 1,940.45 1,940.45 1,940.45 0.0M
2022-08-04 1,902.41 1,902.41 1,902.41 1,902.41 0.0M
2022-08-03 1,921.38 1,921.38 1,921.38 1,921.38 0.0M
2022-08-02 1,942.21 1,942.21 1,942.21 1,942.21 0.0M
2022-08-01 1,939.82 1,939.82 1,939.82 1,939.82 0.0M
2022-07-29 1,947.28 1,947.28 1,947.28 1,947.28 0.0M
2022-07-28 1,923.33 1,923.33 1,923.33 1,923.33 0.0M
2022-07-27 1,987.03 1,987.03 1,987.03 1,987.03 0.0M
2022-07-26 2,003.01 2,003.01 2,003.01 2,003.01 0.0M
2022-07-25 2,081.67 2,081.67 2,081.67 2,081.67 0.0M
2022-07-22 2,071.06 2,071.06 2,071.06 2,071.06 0.0M
2022-07-21 2,086.07 2,086.07 2,086.07 2,086.07 0.0M
2022-07-20 2,074.39 2,074.39 2,074.39 2,074.39 0.0M
2022-07-19 2,096.47 2,096.47 2,096.47 2,096.47 0.0M
2022-07-18 2,077.91 2,077.91 2,077.91 2,077.91 0.0M
2022-07-15 2,054.61 2,054.61 2,054.61 2,054.61 0.0M
2022-07-14 2,074.70 2,074.70 2,074.70 2,074.70 0.0M
2022-07-13 2,098.09 2,098.09 2,098.09 2,098.09 0.0M
2022-07-12 2,108.87 2,108.87 2,108.87 2,108.87 0.0M
2022-07-11 2,091.79 2,091.79 2,091.79 2,091.79 0.0M
2022-07-08 2,089.40 2,089.40 2,089.40 2,089.40 0.0M
2022-07-07 2,071.10 2,071.10 2,071.10 2,071.10 0.0M
2022-07-06 2,055.64 2,055.64 2,055.64 2,055.64 0.0M
2022-07-05 2,053.81 2,053.81 2,053.81 2,053.81 0.0M
2022-07-04 2,078.80 2,078.80 2,078.80 2,078.80 0.0M
2022-07-01 2,052.04 2,052.04 2,052.04 2,052.04 0.0M
2022-06-30 2,043.07 2,043.07 2,043.07 2,043.07 0.0M
2022-06-29 2,056.28 2,056.28 2,056.28 2,056.28 0.0M
2022-06-28 2,081.31 2,081.31 2,081.31 2,081.31 0.0M
2022-06-27 2,045.92 2,045.92 2,045.92 2,045.92 0.0M
2022-06-24 2,046.88 2,046.88 2,046.88 2,046.88 0.0M
2022-06-23 2,034.07 2,034.07 2,034.07 2,034.07 0.0M
2022-06-22 2,028.01 2,028.01 2,028.01 2,028.01 0.0M
2022-06-21 2,050.68 2,050.68 2,050.68 2,050.68 0.0M
2022-06-20 2,056.08 2,056.08 2,056.08 2,056.08 0.0M
2022-06-17 2,026.55 2,026.55 2,026.55 2,026.55 0.0M
2022-06-16 2,005.56 2,005.56 2,005.56 2,005.56 0.0M
2022-06-15 2,020.64 2,020.64 2,020.64 2,020.64 0.0M
2022-06-14 2,006.64 2,006.64 2,006.64 2,006.64 0.0M
2022-06-13 2,009.76 2,009.76 2,009.76 2,009.76 0.0M
2022-06-10 2,005.14 2,005.14 2,005.14 2,005.14 0.0M
2022-06-09 2,021.62 2,021.62 2,021.62 2,021.62 0.0M
2022-06-08 2,003.74 2,003.74 2,003.74 2,003.74 0.0M
2022-06-07 2,022.04 2,022.04 2,022.04 2,022.04 0.0M
2022-06-06 2,033.69 2,033.69 2,033.69 2,033.69 0.0M
2022-06-01 2,043.40 2,043.40 2,043.40 2,043.40 0.0M
2022-05-31 2,082.17 2,082.17 2,082.17 2,082.17 0.0M
2022-05-30 2,058.80 2,058.80 2,058.80 2,058.80 0.0M
2022-05-27 2,072.34 2,072.34 2,072.34 2,072.34 0.0M
2022-05-26 2,088.28 2,088.28 2,088.28 2,088.28 0.0M
2022-05-25 2,083.34 2,083.34 2,083.34 2,083.34 0.0M
2022-05-24 2,069.69 2,069.69 2,069.69 2,069.69 0.0M
2022-05-23 2,031.60 2,031.60 2,031.60 2,031.60 0.0M
2022-05-20 1,968.87 1,968.87 1,968.87 1,968.87 0.0M
2022-05-19 1,925.51 1,925.51 1,925.51 1,925.51 0.0M
2022-05-18 1,925.65 1,925.65 1,925.65 1,925.65 0.0M
2022-05-17 1,954.16 1,954.16 1,954.16 1,954.16 0.0M
2022-05-16 1,944.88 1,944.88 1,944.88 1,944.88 0.0M
2022-05-13 1,919.02 1,919.02 1,919.02 1,919.02 0.0M
2022-05-12 1,919.75 1,919.75 1,919.75 1,919.75 0.0M
2022-05-11 1,917.66 1,917.66 1,917.66 1,917.66 0.0M
2022-05-10 1,911.51 1,911.51 1,911.51 1,911.51 0.0M
2022-05-09 1,910.76 1,910.76 1,910.76 1,910.76 0.0M
2022-05-06 1,938.60 1,938.60 1,938.60 1,938.60 0.0M
2022-05-05 1,989.84 1,989.84 1,989.84 1,989.84 0.0M
2022-05-04 1,988.66 1,988.66 1,988.66 1,988.66 0.0M
2022-05-03 1,994.32 1,994.32 1,994.32 1,994.32 0.0M
2022-04-29 1,955.38 1,955.38 1,955.38 1,955.38 0.0M
2022-04-28 2,018.27 2,018.27 2,018.27 2,018.27 0.0M
2022-04-27 2,005.41 2,005.41 2,005.41 2,005.41 0.0M
2022-04-26 2,028.04 2,028.04 2,028.04 2,028.04 0.0M
2022-04-25 2,032.38 2,032.38 2,032.38 2,032.38 0.0M
2022-04-22 2,038.25 2,038.25 2,038.25 2,038.25 0.0M
2022-04-21 2,055.02 2,055.02 2,055.02 2,055.02 0.0M
2022-04-20 2,049.38 2,049.38 2,049.38 2,049.38 0.0M
2022-04-19 2,069.71 2,069.71 2,069.71 2,069.71 0.0M
2022-04-14 2,093.08 2,093.08 2,093.08 2,093.08 0.0M
2022-04-13 2,093.80 2,093.80 2,093.80 2,093.80 0.0M
2022-04-12 2,096.22 2,096.22 2,096.22 2,096.22 0.0M
2022-04-11 2,093.19 2,093.19 2,093.19 2,093.19 0.0M
2022-04-08 2,072.78 2,072.78 2,072.78 2,072.78 0.0M
2022-04-07 2,041.03 2,041.03 2,041.03 2,041.03 0.0M
2022-04-06 2,044.47 2,044.47 2,044.47 2,044.47 0.0M
2022-04-05 2,014.86 2,014.86 2,014.86 2,014.86 0.0M
2022-04-04 2,016.27 2,016.27 2,016.27 2,016.27 0.0M
2022-04-01 2,022.37 2,022.37 2,022.37 2,022.37 0.0M
2022-03-31 1,999.90 1,999.90 1,999.90 1,999.90 0.0M
2022-03-30 2,063.59 2,063.59 2,063.59 2,063.59 0.0M
2022-03-29 2,039.95 2,039.95 2,039.95 2,039.95 0.0M
2022-03-28 2,021.28 2,021.28 2,021.28 2,021.28 0.0M
2022-03-25 2,014.89 2,014.89 2,014.89 2,014.89 0.0M
2022-03-24 2,015.38 2,015.38 2,015.38 2,015.38 0.0M
2022-03-23 2,000.62 2,000.62 2,000.62 2,000.62 0.0M
2022-03-22 2,036.76 2,036.76 2,036.76 2,036.76 0.0M
2022-03-21 2,041.02 2,041.02 2,041.02 2,041.02 0.0M
2022-03-18 2,026.89 2,026.89 2,026.89 2,026.89 0.0M
2022-03-17 2,011.26 2,011.26 2,011.26 2,011.26 0.0M
2022-03-16 1,993.29 1,993.29 1,993.29 1,993.29 0.0M
2022-03-15 1,964.22 1,964.22 1,964.22 1,964.22 0.0M
2022-03-14 1,956.46 1,956.46 1,956.46 1,956.46 0.0M
2022-03-11 1,920.79 1,920.79 1,920.79 1,920.79 0.0M
2022-03-10 1,906.64 1,906.64 1,906.64 1,906.64 0.0M
2022-03-09 1,918.69 1,918.69 1,918.69 1,918.69 0.0M
2022-03-08 1,849.88 1,849.88 1,849.88 1,849.88 0.0M
2022-03-07 1,896.54 1,896.54 1,896.54 1,896.54 0.0M
2022-03-04 1,937.77 1,937.77 1,937.77 1,937.77 0.0M
2022-03-03 2,029.57 2,029.57 2,029.57 2,029.57 0.0M
2022-03-02 2,064.35 2,064.35 2,064.35 2,064.35 0.0M
2022-03-01 2,053.21 2,053.21 2,053.21 2,053.21 0.0M
2022-02-28 2,090.59 2,090.59 2,090.59 2,090.59 0.0M
2022-02-25 2,124.95 2,124.95 2,124.95 2,124.95 0.0M
2022-02-24 2,073.45 2,073.45 2,073.45 2,073.45 0.0M
2022-02-23 2,165.74 2,165.74 2,165.74 2,165.74 0.0M
2022-02-22 2,169.68 2,169.68 2,169.68 2,169.68 0.0M
2022-02-21 2,159.82 2,159.82 2,159.82 2,159.82 0.0M
2022-02-18 2,189.34 2,189.34 2,189.34 2,189.34 0.0M
2022-02-17 2,187.60 2,187.60 2,187.60 2,187.60 0.0M
2022-02-16 2,220.38 2,220.38 2,220.38 2,220.38 0.0M
2022-02-15 2,205.29 2,205.29 2,205.29 2,205.29 0.0M
2022-02-14 2,162.15 2,162.15 2,162.15 2,162.15 0.0M
2022-02-11 2,207.69 2,207.69 2,207.69 2,207.69 0.0M
2022-02-10 2,201.67 2,201.67 2,201.67 2,201.67 0.0M
2022-02-09 2,210.71 2,210.71 2,210.71 2,210.71 0.0M
2022-02-08 2,184.22 2,184.22 2,184.22 2,184.22 0.0M
2022-02-07 2,180.51 2,180.51 2,180.51 2,180.51 0.0M
2022-02-04 2,145.06 2,145.06 2,145.06 2,145.06 0.0M
2022-02-03 2,122.59 2,122.59 2,122.59 2,122.59 0.0M
2022-02-02 2,140.87 2,140.87 2,140.87 2,140.87 0.0M
2022-02-01 2,083.68 2,083.68 2,083.68 2,083.68 0.0M
2022-01-31 2,111.70 2,111.70 2,111.70 2,111.70 0.0M
2022-01-28 2,083.24 2,083.24 2,083.24 2,083.24 0.0M
2022-01-27 2,058.99 2,058.99 2,058.99 2,058.99 0.0M
2022-01-26 2,036.20 2,036.20 2,036.20 2,036.20 0.0M
2022-01-25 2,042.78 2,042.78 2,042.78 2,042.78 0.0M
2022-01-24 2,001.68 2,001.68 2,001.68 2,001.68 0.0M
2022-01-20 1,988.59 1,988.59 1,988.59 1,988.59 0.0M
2022-01-19 1,994.85 1,994.85 1,994.85 1,994.85 0.0M
2022-01-18 1,993.16 1,993.16 1,993.16 1,993.16 0.0M
2022-01-17 1,951.49 1,951.49 1,951.49 1,951.49 0.0M
2022-01-14 1,940.29 1,940.29 1,940.29 1,940.29 0.0M
2022-01-13 1,932.02 1,932.02 1,932.02 1,932.02 0.0M
2022-01-12 1,916.74 1,916.74 1,916.74 1,916.74 0.0M
2022-01-11 1,912.95 1,912.95 1,912.95 1,912.95 0.0M
2022-01-10 1,929.72 1,929.72 1,929.72 1,929.72 0.0M
2022-01-07 1,899.23 1,899.23 1,899.23 1,899.23 0.0M
2022-01-06 1,891.67 1,891.67 1,891.67 1,891.67 0.0M
2022-01-05 1,901.68 1,901.68 1,901.68 1,901.68 0.0M
2022-01-04 1,906.95 1,906.95 1,906.95 1,906.95 0.0M