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
2023-12-29 1,215.47 1,215.47 1,215.47 1,215.47 0.0M
2023-12-28 1,209.29 1,209.29 1,209.29 1,209.29 0.0M
2023-12-27 1,220.70 1,220.70 1,220.70 1,220.70 0.0M
2023-12-22 1,229.14 1,229.14 1,229.14 1,229.14 0.0M
2023-12-21 1,222.72 1,222.72 1,222.72 1,222.72 0.0M
2023-12-20 1,206.91 1,206.91 1,206.91 1,206.91 0.0M
2023-12-19 1,190.43 1,190.43 1,190.43 1,190.43 0.0M
2023-12-18 1,192.73 1,192.73 1,192.73 1,192.73 0.0M
2023-12-15 1,166.90 1,166.90 1,166.90 1,166.90 0.0M
2023-12-14 1,194.68 1,194.68 1,194.68 1,194.68 0.0M
2023-12-13 1,167.70 1,167.70 1,167.70 1,167.70 0.0M
2023-12-12 1,186.48 1,186.48 1,186.48 1,186.48 0.0M
2023-12-11 1,217.91 1,217.91 1,217.91 1,217.91 0.0M
2023-12-08 1,229.50 1,229.50 1,229.50 1,229.50 0.0M
2023-12-07 1,240.70 1,240.70 1,240.70 1,240.70 0.0M
2023-12-06 1,270.47 1,270.47 1,270.47 1,270.47 0.0M
2023-12-05 1,245.82 1,245.82 1,245.82 1,245.82 0.0M
2023-12-04 1,227.85 1,227.85 1,227.85 1,227.85 0.0M
2023-12-01 1,225.32 1,225.32 1,225.32 1,225.32 0.0M
2023-11-30 1,219.71 1,219.71 1,219.71 1,219.71 0.0M
2023-11-29 1,219.18 1,219.18 1,219.18 1,219.18 0.0M
2023-11-28 1,217.54 1,217.54 1,217.54 1,217.54 0.0M
2023-11-27 1,224.10 1,224.10 1,224.10 1,224.10 0.0M
2023-11-24 1,227.33 1,227.33 1,227.33 1,227.33 0.0M
2023-11-23 1,219.90 1,219.90 1,219.90 1,219.90 0.0M
2023-11-22 1,258.63 1,258.63 1,258.63 1,258.63 0.0M
2023-11-21 1,239.08 1,239.08 1,239.08 1,239.08 0.0M
2023-11-20 1,249.10 1,249.10 1,249.10 1,249.10 0.0M
2023-11-17 1,252.03 1,252.03 1,252.03 1,252.03 0.0M
2023-11-16 1,229.41 1,229.41 1,229.41 1,229.41 0.0M
2023-11-15 1,228.93 1,228.93 1,228.93 1,228.93 0.0M
2023-11-14 1,231.64 1,231.64 1,231.64 1,231.64 0.0M
2023-11-13 1,278.61 1,278.61 1,278.61 1,278.61 0.0M
2023-11-10 1,263.66 1,263.66 1,263.66 1,263.66 0.0M
2023-11-09 1,281.69 1,281.69 1,281.69 1,281.69 0.0M
2023-11-08 1,270.91 1,270.91 1,270.91 1,270.91 0.0M
2023-11-07 1,289.19 1,289.19 1,289.19 1,289.19 0.0M
2023-11-06 1,298.50 1,298.50 1,298.50 1,298.50 0.0M
2023-11-03 1,298.70 1,298.70 1,298.70 1,298.70 0.0M
2023-11-02 1,263.31 1,263.31 1,263.31 1,263.31 0.0M
2023-11-01 1,220.07 1,220.07 1,220.07 1,220.07 0.0M
2023-10-31 1,228.02 1,228.02 1,228.02 1,228.02 0.0M
2023-10-30 1,237.99 1,237.99 1,237.99 1,237.99 0.0M
2023-10-27 1,221.55 1,221.55 1,221.55 1,221.55 0.0M
2023-10-26 1,209.89 1,209.89 1,209.89 1,209.89 0.0M
2023-10-25 1,203.94 1,203.94 1,203.94 1,203.94 0.0M
2023-10-24 1,223.04 1,223.04 1,223.04 1,223.04 0.0M
2023-10-23 1,210.82 1,210.82 1,210.82 1,210.82 0.0M
2023-10-20 1,228.96 1,228.96 1,228.96 1,228.96 0.0M
2023-10-19 1,246.35 1,246.35 1,246.35 1,246.35 0.0M
2023-10-18 1,264.26 1,264.26 1,264.26 1,264.26 0.0M
2023-10-17 1,263.74 1,263.74 1,263.74 1,263.74 0.0M
2023-10-16 1,270.14 1,270.14 1,270.14 1,270.14 0.0M
2023-10-13 1,263.91 1,263.91 1,263.91 1,263.91 0.0M
2023-10-12 1,271.21 1,271.21 1,271.21 1,271.21 0.0M
2023-10-11 1,272.02 1,272.02 1,272.02 1,272.02 0.0M
2023-10-10 1,269.55 1,269.55 1,269.55 1,269.55 0.0M
2023-10-09 1,243.17 1,243.17 1,243.17 1,243.17 0.0M
2023-10-06 1,227.33 1,227.33 1,227.33 1,227.33 0.0M
2023-10-05 1,241.80 1,241.80 1,241.80 1,241.80 0.0M
2023-10-04 1,227.73 1,227.73 1,227.73 1,227.73 0.0M
2023-10-03 1,245.84 1,245.84 1,245.84 1,245.84 0.0M
2023-10-02 1,265.09 1,265.09 1,265.09 1,265.09 0.0M
2023-09-29 1,270.21 1,270.21 1,270.21 1,270.21 0.0M
2023-09-28 1,275.11 1,275.11 1,275.11 1,275.11 0.0M
2023-09-27 1,296.88 1,296.88 1,296.88 1,296.88 0.0M
2023-09-26 1,312.71 1,312.71 1,312.71 1,312.71 0.0M
2023-09-25 1,302.75 1,302.75 1,302.75 1,302.75 0.0M
2023-09-22 1,325.11 1,325.11 1,325.11 1,325.11 0.0M
2023-09-21 1,328.00 1,328.00 1,328.00 1,328.00 0.0M
2023-09-20 1,333.02 1,333.02 1,333.02 1,333.02 0.0M
2023-09-19 1,307.30 1,307.30 1,307.30 1,307.30 0.0M
2023-09-18 1,306.49 1,306.49 1,306.49 1,306.49 0.0M
2023-09-15 1,309.20 1,309.20 1,309.20 1,309.20 0.0M
2023-09-14 1,318.34 1,318.34 1,318.34 1,318.34 0.0M
2023-09-13 1,298.29 1,298.29 1,298.29 1,298.29 0.0M
2023-09-12 1,281.04 1,281.04 1,281.04 1,281.04 0.0M
2023-09-11 1,247.63 1,247.63 1,247.63 1,247.63 0.0M
2023-09-08 1,224.99 1,224.99 1,224.99 1,224.99 0.0M
2023-09-07 1,237.20 1,237.20 1,237.20 1,237.20 0.0M
2023-09-06 1,234.40 1,234.40 1,234.40 1,234.40 0.0M
2023-09-05 1,236.23 1,236.23 1,236.23 1,236.23 0.0M
2023-09-04 1,228.57 1,228.57 1,228.57 1,228.57 0.0M
2023-09-01 1,243.40 1,243.40 1,243.40 1,243.40 0.0M
2023-08-31 1,241.32 1,241.32 1,241.32 1,241.32 0.0M
2023-08-30 1,237.41 1,237.41 1,237.41 1,237.41 0.0M
2023-08-29 1,237.13 1,237.13 1,237.13 1,237.13 0.0M
2023-08-25 1,207.27 1,207.27 1,207.27 1,207.27 0.0M
2023-08-24 1,212.36 1,212.36 1,212.36 1,212.36 0.0M
2023-08-23 1,216.03 1,216.03 1,216.03 1,216.03 0.0M
2023-08-22 1,198.52 1,198.52 1,198.52 1,198.52 0.0M
2023-08-21 1,194.39 1,194.39 1,194.39 1,194.39 0.0M
2023-08-18 1,203.04 1,203.04 1,203.04 1,203.04 0.0M
2023-08-17 1,207.35 1,207.35 1,207.35 1,207.35 0.0M
2023-08-16 1,206.98 1,206.98 1,206.98 1,206.98 0.0M
2023-08-15 1,212.61 1,212.61 1,212.61 1,212.61 0.0M
2023-08-14 1,230.84 1,230.84 1,230.84 1,230.84 0.0M
2023-08-11 1,234.68 1,234.68 1,234.68 1,234.68 0.0M
2023-08-10 1,240.66 1,240.66 1,240.66 1,240.66 0.0M
2023-08-09 1,229.94 1,229.94 1,229.94 1,229.94 0.0M
2023-08-08 1,218.58 1,218.58 1,218.58 1,218.58 0.0M
2023-08-07 1,230.33 1,230.33 1,230.33 1,230.33 0.0M
2023-08-04 1,244.57 1,244.57 1,244.57 1,244.57 0.0M
2023-08-03 1,227.12 1,227.12 1,227.12 1,227.12 0.0M
2023-08-02 1,256.62 1,256.62 1,256.62 1,256.62 0.0M
2023-08-01 1,273.46 1,273.46 1,273.46 1,273.46 0.0M
2023-07-31 1,279.35 1,279.35 1,279.35 1,279.35 0.0M
2023-07-28 1,299.78 1,299.78 1,299.78 1,299.78 0.0M
2023-07-27 1,302.25 1,302.25 1,302.25 1,302.25 0.0M
2023-07-26 1,322.21 1,322.21 1,322.21 1,322.21 0.0M
2023-07-25 1,301.24 1,301.24 1,301.24 1,301.24 0.0M
2023-07-24 1,311.49 1,311.49 1,311.49 1,311.49 0.0M
2023-07-21 1,273.01 1,273.01 1,273.01 1,273.01 0.0M
2023-07-20 1,284.83 1,284.83 1,284.83 1,284.83 0.0M
2023-07-19 1,281.95 1,281.95 1,281.95 1,281.95 0.0M
2023-07-18 1,241.58 1,241.58 1,241.58 1,241.58 0.0M
2023-07-17 1,249.85 1,249.85 1,249.85 1,249.85 0.0M
2023-07-14 1,260.64 1,260.64 1,260.64 1,260.64 0.0M
2023-07-13 1,258.88 1,258.88 1,258.88 1,258.88 0.0M
2023-07-12 1,269.76 1,269.76 1,269.76 1,269.76 0.0M
2023-07-11 1,240.86 1,240.86 1,240.86 1,240.86 0.0M
2023-07-10 1,235.33 1,235.33 1,235.33 1,235.33 0.0M
2023-07-07 1,236.26 1,236.26 1,236.26 1,236.26 0.0M
2023-07-06 1,234.11 1,234.11 1,234.11 1,234.11 0.0M
2023-07-05 1,264.42 1,264.42 1,264.42 1,264.42 0.0M
2023-07-04 1,278.69 1,278.69 1,278.69 1,278.69 0.0M
2023-07-03 1,282.73 1,282.73 1,282.73 1,282.73 0.0M
2023-06-30 1,271.99 1,271.99 1,271.99 1,271.99 0.0M
2023-06-29 1,274.78 1,274.78 1,274.78 1,274.78 0.0M
2023-06-28 1,275.50 1,275.50 1,275.50 1,275.50 0.0M
2023-06-27 1,261.75 1,261.75 1,261.75 1,261.75 0.0M
2023-06-26 1,246.09 1,246.09 1,246.09 1,246.09 0.0M
2023-06-23 1,271.72 1,271.72 1,271.72 1,271.72 0.0M
2023-06-22 1,272.94 1,272.94 1,272.94 1,272.94 0.0M
2023-06-21 1,291.45 1,291.45 1,291.45 1,291.45 0.0M
2023-06-20 1,308.68 1,308.68 1,308.68 1,308.68 0.0M
2023-06-19 1,323.15 1,323.15 1,323.15 1,323.15 0.0M
2023-06-16 1,323.07 1,323.07 1,323.07 1,323.07 0.0M
2023-06-15 1,319.61 1,319.61 1,319.61 1,319.61 0.0M
2023-06-14 1,317.06 1,317.06 1,317.06 1,317.06 0.0M
2023-06-13 1,322.16 1,322.16 1,322.16 1,322.16 0.0M
2023-06-12 1,333.38 1,333.38 1,333.38 1,333.38 0.0M
2023-06-09 1,362.99 1,362.99 1,362.99 1,362.99 0.0M
2023-06-08 1,357.57 1,357.57 1,357.57 1,357.57 0.0M
2023-06-07 1,406.16 1,406.16 1,406.16 1,406.16 0.0M
2023-06-06 1,375.52 1,375.52 1,375.52 1,375.52 0.0M
2023-06-05 1,386.76 1,386.76 1,386.76 1,386.76 0.0M
2023-06-02 1,359.19 1,359.19 1,359.19 1,359.19 0.0M
2023-06-01 1,378.37 1,378.37 1,378.37 1,378.37 0.0M
2023-05-31 1,374.07 1,374.07 1,374.07 1,374.07 0.0M
2023-05-30 1,385.72 1,385.72 1,385.72 1,385.72 0.0M
2023-05-26 1,397.95 1,397.95 1,397.95 1,397.95 0.0M
2023-05-25 1,419.05 1,419.05 1,419.05 1,419.05 0.0M
2023-05-24 1,454.04 1,454.04 1,454.04 1,454.04 0.0M
2023-05-23 1,462.77 1,462.77 1,462.77 1,462.77 0.0M
2023-05-22 1,436.74 1,436.74 1,436.74 1,436.74 0.0M
2023-05-19 1,443.36 1,443.36 1,443.36 1,443.36 0.0M
2023-05-18 1,429.05 1,429.05 1,429.05 1,429.05 0.0M
2023-05-17 1,442.92 1,442.92 1,442.92 1,442.92 0.0M
2023-05-16 1,461.86 1,461.86 1,461.86 1,461.86 0.0M
2023-05-15 1,538.95 1,538.95 1,538.95 1,538.95 0.0M
2023-05-12 1,531.89 1,531.89 1,531.89 1,531.89 0.0M
2023-05-11 1,543.17 1,543.17 1,543.17 1,543.17 0.0M
2023-05-10 1,569.45 1,569.45 1,569.45 1,569.45 0.0M
2023-05-09 1,581.61 1,581.61 1,581.61 1,581.61 0.0M
2023-05-05 1,597.55 1,597.55 1,597.55 1,597.55 0.0M
2023-05-04 1,583.10 1,583.10 1,583.10 1,583.10 0.0M
2023-05-03 1,609.53 1,609.53 1,609.53 1,609.53 0.0M
2023-05-02 1,586.48 1,586.48 1,586.48 1,586.48 0.0M
2023-04-28 1,618.80 1,618.80 1,618.80 1,618.80 0.0M
2023-04-27 1,616.36 1,616.36 1,616.36 1,616.36 0.0M
2023-04-26 1,586.36 1,586.36 1,586.36 1,586.36 0.0M
2023-04-25 1,553.51 1,553.51 1,553.51 1,553.51 0.0M
2023-04-24 1,536.78 1,536.78 1,536.78 1,536.78 0.0M
2023-04-21 1,552.96 1,552.96 1,552.96 1,552.96 0.0M
2023-04-20 1,542.54 1,542.54 1,542.54 1,542.54 0.0M
2023-04-19 1,562.04 1,562.04 1,562.04 1,562.04 0.0M
2023-04-18 1,583.43 1,583.43 1,583.43 1,583.43 0.0M
2023-04-17 1,588.04 1,588.04 1,588.04 1,588.04 0.0M
2023-04-14 1,573.92 1,573.92 1,573.92 1,573.92 0.0M
2023-04-13 1,566.44 1,566.44 1,566.44 1,566.44 0.0M
2023-04-12 1,565.80 1,565.80 1,565.80 1,565.80 0.0M
2023-04-11 1,560.10 1,560.10 1,560.10 1,560.10 0.0M
2023-04-06 1,542.62 1,542.62 1,542.62 1,542.62 0.0M
2023-04-05 1,508.03 1,508.03 1,508.03 1,508.03 0.0M
2023-04-04 1,486.13 1,486.13 1,486.13 1,486.13 0.0M
2023-04-03 1,513.19 1,513.19 1,513.19 1,513.19 0.0M
2023-03-31 1,508.58 1,508.58 1,508.58 1,508.58 0.0M
2023-03-30 1,509.91 1,509.91 1,509.91 1,509.91 0.0M
2023-03-29 1,504.26 1,504.26 1,504.26 1,504.26 0.0M
2023-03-28 1,484.93 1,484.93 1,484.93 1,484.93 0.0M
2023-03-27 1,486.97 1,486.97 1,486.97 1,486.97 0.0M
2023-03-24 1,484.42 1,484.42 1,484.42 1,484.42 0.0M
2023-03-23 1,506.58 1,506.58 1,506.58 1,506.58 0.0M
2023-03-22 1,518.17 1,518.17 1,518.17 1,518.17 0.0M
2023-03-21 1,534.95 1,534.95 1,534.95 1,534.95 0.0M
2023-03-20 1,526.09 1,526.09 1,526.09 1,526.09 0.0M
2023-03-17 1,495.55 1,495.55 1,495.55 1,495.55 0.0M
2023-03-16 1,546.79 1,546.79 1,546.79 1,546.79 0.0M
2023-03-15 1,550.63 1,550.63 1,550.63 1,550.63 0.0M
2023-03-14 1,576.43 1,576.43 1,576.43 1,576.43 0.0M
2023-03-13 1,566.74 1,566.74 1,566.74 1,566.74 0.0M
2023-03-10 1,617.58 1,617.58 1,617.58 1,617.58 0.0M
2023-03-09 1,619.85 1,619.85 1,619.85 1,619.85 0.0M
2023-03-08 1,619.10 1,619.10 1,619.10 1,619.10 0.0M
2023-03-07 1,615.44 1,615.44 1,615.44 1,615.44 0.0M
2023-03-06 1,656.75 1,656.75 1,656.75 1,656.75 0.0M
2023-03-03 1,636.59 1,636.59 1,636.59 1,636.59 0.0M
2023-03-02 1,617.65 1,617.65 1,617.65 1,617.65 0.0M
2023-03-01 1,619.69 1,619.69 1,619.69 1,619.69 0.0M
2023-02-28 1,610.97 1,610.97 1,610.97 1,610.97 0.0M
2023-02-27 1,625.46 1,625.46 1,625.46 1,625.46 0.0M
2023-02-24 1,599.75 1,599.75 1,599.75 1,599.75 0.0M
2023-02-23 1,598.77 1,598.77 1,598.77 1,598.77 0.0M
2023-02-22 1,624.03 1,624.03 1,624.03 1,624.03 0.0M
2023-02-21 1,634.53 1,634.53 1,634.53 1,634.53 0.0M
2023-02-20 1,655.90 1,655.90 1,655.90 1,655.90 0.0M
2023-02-17 1,652.70 1,652.70 1,652.70 1,652.70 0.0M
2023-02-16 1,644.44 1,644.44 1,644.44 1,644.44 0.0M
2023-02-15 1,608.78 1,608.78 1,608.78 1,608.78 0.0M
2023-02-14 1,589.45 1,589.45 1,589.45 1,589.45 0.0M
2023-02-13 1,544.04 1,544.04 1,544.04 1,544.04 0.0M
2023-02-10 1,529.59 1,529.59 1,529.59 1,529.59 0.0M
2023-02-09 1,517.00 1,517.00 1,517.00 1,517.00 0.0M
2023-02-08 1,539.98 1,539.98 1,539.98 1,539.98 0.0M
2023-02-07 1,515.90 1,515.90 1,515.90 1,515.90 0.0M
2023-02-06 1,498.95 1,498.95 1,498.95 1,498.95 0.0M
2023-02-03 1,513.64 1,513.64 1,513.64 1,513.64 0.0M
2023-02-02 1,545.22 1,545.22 1,545.22 1,545.22 0.0M
2023-02-01 1,484.05 1,484.05 1,484.05 1,484.05 0.0M
2023-01-31 1,506.12 1,506.12 1,506.12 1,506.12 0.0M
2023-01-30 1,524.86 1,524.86 1,524.86 1,524.86 0.0M
2023-01-27 1,531.28 1,531.28 1,531.28 1,531.28 0.0M
2023-01-26 1,516.26 1,516.26 1,516.26 1,516.26 0.0M
2023-01-25 1,515.43 1,515.43 1,515.43 1,515.43 0.0M
2023-01-24 1,518.49 1,518.49 1,518.49 1,518.49 0.0M
2023-01-23 1,510.04 1,510.04 1,510.04 1,510.04 0.0M
2023-01-20 1,510.76 1,510.76 1,510.76 1,510.76 0.0M
2023-01-19 1,498.44 1,498.44 1,498.44 1,498.44 0.0M
2023-01-18 1,510.23 1,510.23 1,510.23 1,510.23 0.0M
2023-01-17 1,538.12 1,538.12 1,538.12 1,538.12 0.0M
2023-01-16 1,548.12 1,548.12 1,548.12 1,548.12 0.0M
2023-01-13 1,520.64 1,520.64 1,520.64 1,520.64 0.0M
2023-01-12 1,527.50 1,527.50 1,527.50 1,527.50 0.0M
2023-01-11 1,473.15 1,473.15 1,473.15 1,473.15 0.0M
2023-01-10 1,465.84 1,465.84 1,465.84 1,465.84 0.0M
2023-01-09 1,484.75 1,484.75 1,484.75 1,484.75 0.0M
2023-01-06 1,485.28 1,485.28 1,485.28 1,485.28 0.0M
2023-01-05 1,478.95 1,478.95 1,478.95 1,478.95 0.0M
2023-01-04 1,459.77 1,459.77 1,459.77 1,459.77 0.0M
2023-01-03 1,418.44 1,418.44 1,418.44 1,418.44 0.0M