FTSE All-Share ex Investment Trusts TR (TFTAX)

TFTAX
🏛️ イギリス →
5,897.20
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
2022-12-30 4,260.46 4,260.46 4,260.46 4,260.46 0.0M
2022-12-29 4,295.93 4,295.93 4,295.93 4,295.93 0.0M
2022-12-28 4,285.63 4,285.63 4,285.63 4,285.63 0.0M
2022-12-23 4,270.54 4,270.54 4,270.54 4,270.54 0.0M
2022-12-22 4,266.45 4,266.45 4,266.45 4,266.45 0.0M
2022-12-21 4,280.10 4,280.10 4,280.10 4,280.10 0.0M
2022-12-20 4,207.51 4,207.51 4,207.51 4,207.51 0.0M
2022-12-19 4,205.19 4,205.19 4,205.19 4,205.19 0.0M
2022-12-16 4,188.78 4,188.78 4,188.78 4,188.78 0.0M
2022-12-15 4,245.01 4,245.01 4,245.01 4,245.01 0.0M
2022-12-14 4,282.42 4,282.42 4,282.42 4,282.42 0.0M
2022-12-13 4,286.70 4,286.70 4,286.70 4,286.70 0.0M
2022-12-12 4,251.24 4,251.24 4,251.24 4,251.24 0.0M
2022-12-09 4,270.13 4,270.13 4,270.13 4,270.13 0.0M
2022-12-08 4,264.39 4,264.39 4,264.39 4,264.39 0.0M
2022-12-07 4,276.41 4,276.41 4,276.41 4,276.41 0.0M
2022-12-06 4,297.77 4,297.77 4,297.77 4,297.77 0.0M
2022-12-05 4,325.86 4,325.86 4,325.86 4,325.86 0.0M
2022-12-02 4,321.49 4,321.49 4,321.49 4,321.49 0.0M
2022-12-01 4,321.63 4,321.63 4,321.63 4,321.63 0.0M
2022-11-30 4,322.58 4,322.58 4,322.58 4,322.58 0.0M
2022-11-29 4,293.63 4,293.63 4,293.63 4,293.63 0.0M
2022-11-28 4,277.30 4,277.30 4,277.30 4,277.30 0.0M
2022-11-25 4,290.93 4,290.93 4,290.93 4,290.93 0.0M
2022-11-24 4,280.65 4,280.65 4,280.65 4,280.65 0.0M
2022-11-23 4,273.05 4,273.05 4,273.05 4,273.05 0.0M
2022-11-22 4,263.38 4,263.38 4,263.38 4,263.38 0.0M
2022-11-21 4,223.92 4,223.92 4,223.92 4,223.92 0.0M
2022-11-18 4,225.18 4,225.18 4,225.18 4,225.18 0.0M
2022-11-17 4,200.13 4,200.13 4,200.13 4,200.13 0.0M
2022-11-16 4,198.12 4,198.12 4,198.12 4,198.12 0.0M
2022-11-15 4,216.52 4,216.52 4,216.52 4,216.52 0.0M
2022-11-14 4,229.57 4,229.57 4,229.57 4,229.57 0.0M
2022-11-11 4,194.80 4,194.80 4,194.80 4,194.80 0.0M
2022-11-10 4,217.84 4,217.84 4,217.84 4,217.84 0.0M
2022-11-09 4,153.78 4,153.78 4,153.78 4,153.78 0.0M
2022-11-08 4,160.57 4,160.57 4,160.57 4,160.57 0.0M
2022-11-07 4,153.55 4,153.55 4,153.55 4,153.55 0.0M
2022-11-04 4,163.49 4,163.49 4,163.49 4,163.49 0.0M
2022-11-03 4,081.51 4,081.51 4,081.51 4,081.51 0.0M
2022-11-02 4,062.58 4,062.58 4,062.58 4,062.58 0.0M
2022-11-01 4,083.49 4,083.49 4,083.49 4,083.49 0.0M
2022-10-31 4,028.83 4,028.83 4,028.83 4,028.83 0.0M
2022-10-28 4,006.23 4,006.23 4,006.23 4,006.23 0.0M
2022-10-27 4,023.64 4,023.64 4,023.64 4,023.64 0.0M
2022-10-26 4,013.08 4,013.08 4,013.08 4,013.08 0.0M
2022-10-25 3,982.91 3,982.91 3,982.91 3,982.91 0.0M
2022-10-24 3,971.40 3,971.40 3,971.40 3,971.40 0.0M
2022-10-21 3,944.31 3,944.31 3,944.31 3,944.31 0.0M
2022-10-20 3,936.58 3,936.58 3,936.58 3,936.58 0.0M
2022-10-19 3,923.88 3,923.88 3,923.88 3,923.88 0.0M
2022-10-18 3,938.32 3,938.32 3,938.32 3,938.32 0.0M
2022-10-17 3,929.44 3,929.44 3,929.44 3,929.44 0.0M
2022-10-14 3,884.86 3,884.86 3,884.86 3,884.86 0.0M
2022-10-13 3,877.89 3,877.89 3,877.89 3,877.89 0.0M
2022-10-12 3,854.89 3,854.89 3,854.89 3,854.89 0.0M
2022-10-11 3,894.29 3,894.29 3,894.29 3,894.29 0.0M
2022-10-10 3,935.89 3,935.89 3,935.89 3,935.89 0.0M
2022-10-07 3,956.13 3,956.13 3,956.13 3,956.13 0.0M
2022-10-06 3,965.42 3,965.42 3,965.42 3,965.42 0.0M
2022-10-05 3,990.56 3,990.56 3,990.56 3,990.56 0.0M
2022-10-04 4,015.07 4,015.07 4,015.07 4,015.07 0.0M
2022-10-03 3,913.33 3,913.33 3,913.33 3,913.33 0.0M
2022-09-30 3,900.47 3,900.47 3,900.47 3,900.47 0.0M
2022-09-29 3,884.55 3,884.55 3,884.55 3,884.55 0.0M
2022-09-28 3,957.60 3,957.60 3,957.60 3,957.60 0.0M
2022-09-27 3,945.96 3,945.96 3,945.96 3,945.96 0.0M
2022-09-26 3,975.75 3,975.75 3,975.75 3,975.75 0.0M
2022-09-23 3,982.02 3,982.02 3,982.02 3,982.02 0.0M
2022-09-22 4,064.01 4,064.01 4,064.01 4,064.01 0.0M
2022-09-21 4,112.38 4,112.38 4,112.38 4,112.38 0.0M
2022-09-20 4,085.30 4,085.30 4,085.30 4,085.30 0.0M
2022-09-19 4,116.79 4,116.79 4,116.79 4,116.79 0.0M
2022-09-16 4,116.79 4,116.79 4,116.79 4,116.79 0.0M
2022-09-15 4,141.40 4,141.40 4,141.40 4,141.40 0.0M
2022-09-14 4,138.33 4,138.33 4,138.33 4,138.33 0.0M
2022-09-13 4,202.65 4,202.65 4,202.65 4,202.65 0.0M
2022-09-12 4,254.36 4,254.36 4,254.36 4,254.36 0.0M
2022-09-09 4,183.65 4,183.65 4,183.65 4,183.65 0.0M
2022-09-07 4,117.60 4,117.60 4,117.60 4,117.60 0.0M
2022-09-06 4,149.46 4,149.46 4,149.46 4,149.46 0.0M
2022-09-05 4,136.49 4,136.49 4,136.49 4,136.49 0.0M
2022-09-02 4,137.78 4,137.78 4,137.78 4,137.78 0.0M
2022-09-01 4,063.00 4,063.00 4,063.00 4,063.00 0.0M
2022-08-31 4,142.94 4,142.94 4,142.94 4,142.94 0.0M
2022-08-30 4,183.71 4,183.71 4,183.71 4,183.71 0.0M
2022-08-26 4,216.53 4,216.53 4,216.53 4,216.53 0.0M
2022-08-25 4,245.83 4,245.83 4,245.83 4,245.83 0.0M
2022-08-24 4,240.39 4,240.39 4,240.39 4,240.39 0.0M
2022-08-23 4,250.38 4,250.38 4,250.38 4,250.38 0.0M
2022-08-22 4,278.12 4,278.12 4,278.12 4,278.12 0.0M
2022-08-19 0.00 0.00 0.00 4,296.81 0.0M
2022-08-18 4,299.41 4,299.41 4,299.41 4,299.41 0.0M
2022-08-17 4,274.19 4,274.19 4,274.19 4,274.19 0.0M
2022-08-16 4,292.76 4,292.76 4,292.76 4,292.76 0.0M
2022-08-15 4,279.63 4,279.63 4,279.63 4,279.63 0.0M
2022-08-12 4,275.75 4,275.75 4,275.75 4,275.75 0.0M
2022-08-11 4,254.78 4,254.78 4,254.78 4,254.78 0.0M
2022-08-10 4,263.63 4,263.63 4,263.63 4,263.63 0.0M
2022-08-09 4,244.03 4,244.03 4,244.03 4,244.03 0.0M
2022-08-08 4,244.67 4,244.67 4,244.67 4,244.67 0.0M
2022-08-05 4,222.11 4,222.11 4,222.11 4,222.11 0.0M
2022-08-04 4,230.92 4,230.92 4,230.92 4,230.92 0.0M
2022-08-03 4,221.28 4,221.28 4,221.28 4,221.28 0.0M
2022-08-02 4,200.46 4,200.46 4,200.46 4,200.46 0.0M
2022-08-01 4,208.17 4,208.17 4,208.17 4,208.17 0.0M
2022-07-29 4,215.37 4,215.37 4,215.37 4,215.37 0.0M
2022-07-28 4,168.77 4,168.77 4,168.77 4,168.77 0.0M
2022-07-27 4,161.97 4,161.97 4,161.97 4,161.97 0.0M
2022-07-26 4,140.25 4,140.25 4,140.25 4,140.25 0.0M
2022-07-25 4,146.79 4,146.79 4,146.79 4,146.79 0.0M
2022-07-22 4,131.65 4,131.65 4,131.65 4,131.65 0.0M
2022-07-21 4,124.53 4,124.53 4,124.53 4,124.53 0.0M
2022-07-20 4,113.64 4,113.64 4,113.64 4,113.64 0.0M
2022-07-19 4,127.45 4,127.45 4,127.45 4,127.45 0.0M
2022-07-18 4,083.46 4,083.46 4,083.46 4,083.46 0.0M
2022-07-15 4,046.21 4,046.21 4,046.21 4,046.21 0.0M
2022-07-14 3,977.30 3,977.30 3,977.30 3,977.30 0.0M
2022-07-13 4,043.19 4,043.19 4,043.19 4,043.19 0.0M
2022-07-12 4,072.53 4,072.53 4,072.53 4,072.53 0.0M
2022-07-11 4,064.95 4,064.95 4,064.95 4,064.95 0.0M
2022-07-08 4,066.67 4,066.67 4,066.67 4,066.67 0.0M
2022-07-07 4,061.14 4,061.14 4,061.14 4,061.14 0.0M
2022-07-06 4,010.22 4,010.22 4,010.22 4,010.22 0.0M
2022-07-05 3,963.74 3,963.74 3,963.74 3,963.74 0.0M
2022-07-04 4,074.83 4,074.83 4,074.83 4,074.83 0.0M
2022-07-01 4,044.36 4,044.36 4,044.36 4,044.36 0.0M
2022-06-30 4,046.00 4,046.00 4,046.00 4,046.00 0.0M
2022-06-29 4,126.28 4,126.28 4,126.28 4,126.28 0.0M
2022-06-28 4,141.89 4,141.89 4,141.89 4,141.89 0.0M
2022-06-27 4,108.19 4,108.19 4,108.19 4,108.19 0.0M
2022-06-24 4,079.78 4,079.78 4,079.78 4,079.78 0.0M
2022-06-23 3,976.34 3,976.34 3,976.34 3,976.34 0.0M
2022-06-22 4,014.53 4,014.53 4,014.53 4,014.53 0.0M
2022-06-21 4,046.91 4,046.91 4,046.91 4,046.91 0.0M
2022-06-20 4,034.96 4,034.96 4,034.96 4,034.96 0.0M
2022-06-17 3,980.47 3,980.47 3,980.47 3,980.47 0.0M
2022-06-16 3,989.95 3,989.95 3,989.95 3,989.95 0.0M
2022-06-15 4,115.38 4,115.38 4,115.38 4,115.38 0.0M
2022-06-14 4,066.26 4,066.26 4,066.26 4,066.26 0.0M
2022-06-13 4,079.16 4,079.16 4,079.16 4,079.16 0.0M
2022-06-10 4,147.65 4,147.65 4,147.65 4,147.65 0.0M
2022-06-09 4,237.03 4,237.03 4,237.03 4,237.03 0.0M
2022-06-08 4,299.69 4,299.69 4,299.69 4,299.69 0.0M
2022-06-07 4,307.20 4,307.20 4,307.20 4,307.20 0.0M
2022-06-06 4,313.80 4,313.80 4,313.80 4,313.80 0.0M
2022-06-01 4,270.06 4,270.06 4,270.06 4,270.06 0.0M
2022-05-31 4,304.99 4,304.99 4,304.99 4,304.99 0.0M
2022-05-30 4,304.90 4,304.90 4,304.90 4,304.90 0.0M
2022-05-27 4,293.93 4,293.93 4,293.93 4,293.93 0.0M
2022-05-26 4,282.78 4,282.78 4,282.78 4,282.78 0.0M
2022-05-25 4,252.79 4,252.79 4,252.79 4,252.79 0.0M
2022-05-24 4,232.42 4,232.42 4,232.42 4,232.42 0.0M
2022-05-23 4,252.36 4,252.36 4,252.36 4,252.36 0.0M
2022-05-20 4,183.17 4,183.17 4,183.17 4,183.17 0.0M
2022-05-19 4,134.11 4,134.11 4,134.11 4,134.11 0.0M
2022-05-18 4,199.62 4,199.62 4,199.62 4,199.62 0.0M
2022-05-17 4,242.92 4,242.92 4,242.92 4,242.92 0.0M
2022-05-16 4,211.72 4,211.72 4,211.72 4,211.72 0.0M
2022-05-13 4,187.51 4,187.51 4,187.51 4,187.51 0.0M
2022-05-12 4,085.17 4,085.17 4,085.17 4,085.17 0.0M
2022-05-11 4,142.48 4,142.48 4,142.48 4,142.48 0.0M
2022-05-10 4,083.41 4,083.41 4,083.41 4,083.41 0.0M
2022-05-09 4,068.44 4,068.44 4,068.44 4,068.44 0.0M
2022-05-06 4,165.27 4,165.27 4,165.27 4,165.27 0.0M
2022-05-05 4,228.93 4,228.93 4,228.93 4,228.93 0.0M
2022-05-04 4,227.82 4,227.82 4,227.82 4,227.82 0.0M
2022-05-03 4,268.90 4,268.90 4,268.90 4,268.90 0.0M
2022-04-29 4,264.26 4,264.26 4,264.26 4,264.26 0.0M
2022-04-28 4,245.93 4,245.93 4,245.93 4,245.93 0.0M
2022-04-27 4,195.80 4,195.80 4,195.80 4,195.80 0.0M
2022-04-26 4,178.65 4,178.65 4,178.65 4,178.65 0.0M
2022-04-25 4,178.79 4,178.79 4,178.79 4,178.79 0.0M
2022-04-22 4,255.16 4,255.16 4,255.16 4,255.16 0.0M
2022-04-21 4,313.65 4,313.65 4,313.65 4,313.65 0.0M
2022-04-20 4,305.08 4,305.08 4,305.08 4,305.08 0.0M
2022-04-19 4,287.59 4,287.59 4,287.59 4,287.59 0.0M
2022-04-14 4,298.39 4,298.39 4,298.39 4,298.39 0.0M
2022-04-13 4,277.03 4,277.03 4,277.03 4,277.03 0.0M
2022-04-12 4,275.47 4,275.47 4,275.47 4,275.47 0.0M
2022-04-11 4,299.39 4,299.39 4,299.39 4,299.39 0.0M
2022-04-08 4,324.93 4,324.93 4,324.93 4,324.93 0.0M
2022-04-07 4,262.66 4,262.66 4,262.66 4,262.66 0.0M
2022-04-06 4,276.18 4,276.18 4,276.18 4,276.18 0.0M
2022-04-05 4,294.63 4,294.63 4,294.63 4,294.63 0.0M
2022-04-04 4,266.21 4,266.21 4,266.21 4,266.21 0.0M
2022-04-01 4,253.41 4,253.41 4,253.41 4,253.41 0.0M
2022-03-31 4,240.66 4,240.66 4,240.66 4,240.66 0.0M
2022-03-30 4,272.97 4,272.97 4,272.97 4,272.97 0.0M
2022-03-29 4,260.17 4,260.17 4,260.17 4,260.17 0.0M
2022-03-28 4,217.80 4,217.80 4,217.80 4,217.80 0.0M
2022-03-25 4,220.92 4,220.92 4,220.92 4,220.92 0.0M
2022-03-24 4,210.49 4,210.49 4,210.49 4,210.49 0.0M
2022-03-23 4,205.57 4,205.57 4,205.57 4,205.57 0.0M
2022-03-22 4,217.37 4,217.37 4,217.37 4,217.37 0.0M
2022-03-21 4,196.40 4,196.40 4,196.40 4,196.40 0.0M
2022-03-18 4,182.71 4,182.71 4,182.71 4,182.71 0.0M
2022-03-17 4,168.89 4,168.89 4,168.89 4,168.89 0.0M
2022-03-16 4,115.74 4,115.74 4,115.74 4,115.74 0.0M
2022-03-15 4,044.68 4,044.68 4,044.68 4,044.68 0.0M
2022-03-14 4,060.66 4,060.66 4,060.66 4,060.66 0.0M
2022-03-11 4,032.09 4,032.09 4,032.09 4,032.09 0.0M
2022-03-10 3,997.57 3,997.57 3,997.57 3,997.57 0.0M
2022-03-09 4,031.99 4,031.99 4,031.99 4,031.99 0.0M
2022-03-08 3,900.08 3,900.08 3,900.08 3,900.08 0.0M
2022-03-07 3,894.82 3,894.82 3,894.82 3,894.82 0.0M
2022-03-04 3,913.54 3,913.54 3,913.54 3,913.54 0.0M
2022-03-03 4,055.04 4,055.04 4,055.04 4,055.04 0.0M
2022-03-02 4,166.24 4,166.24 4,166.24 4,166.24 0.0M
2022-03-01 4,110.43 4,110.43 4,110.43 4,110.43 0.0M
2022-02-28 4,190.23 4,190.23 4,190.23 4,190.23 0.0M
2022-02-25 4,201.50 4,201.50 4,201.50 4,201.50 0.0M
2022-02-24 4,047.50 4,047.50 4,047.50 4,047.50 0.0M
2022-02-23 4,197.36 4,197.36 4,197.36 4,197.36 0.0M
2022-02-22 4,198.99 4,198.99 4,198.99 4,198.99 0.0M
2022-02-21 4,196.79 4,196.79 4,196.79 4,196.79 0.0M
2022-02-18 4,216.60 4,216.60 4,216.60 4,216.60 0.0M
2022-02-17 4,231.26 4,231.26 4,231.26 4,231.26 0.0M
2022-02-16 4,266.21 4,266.21 4,266.21 4,266.21 0.0M
2022-02-15 4,269.25 4,269.25 4,269.25 4,269.25 0.0M
2022-02-14 4,226.22 4,226.22 4,226.22 4,226.22 0.0M
2022-02-11 4,300.81 4,300.81 4,300.81 4,300.81 0.0M
2022-02-10 4,310.05 4,310.05 4,310.05 4,310.05 0.0M
2022-02-09 4,294.23 4,294.23 4,294.23 4,294.23 0.0M
2022-02-08 4,246.34 4,246.34 4,246.34 4,246.34 0.0M
2022-02-07 4,250.28 4,250.28 4,250.28 4,250.28 0.0M
2022-02-04 4,221.22 4,221.22 4,221.22 4,221.22 0.0M
2022-02-03 4,234.96 4,234.96 4,234.96 4,234.96 0.0M
2022-02-02 4,267.06 4,267.06 4,267.06 4,267.06 0.0M
2022-02-01 4,240.73 4,240.73 4,240.73 4,240.73 0.0M
2022-01-31 4,201.10 4,201.10 4,201.10 4,201.10 0.0M
2022-01-28 4,198.07 4,198.07 4,198.07 4,198.07 0.0M
2022-01-27 4,246.63 4,246.63 4,246.63 4,246.63 0.0M
2022-01-26 4,203.77 4,203.77 4,203.77 4,203.77 0.0M
2022-01-25 4,150.40 4,150.40 4,150.40 4,150.40 0.0M
2022-01-24 4,110.50 4,110.50 4,110.50 4,110.50 0.0M
2022-01-21 4,225.78 4,225.78 4,225.78 4,225.78 0.0M
2022-01-20 4,281.31 4,281.31 4,281.31 4,281.31 0.0M
2022-01-19 4,282.21 4,282.21 4,282.21 4,282.21 0.0M
2022-01-18 4,269.34 4,269.34 4,269.34 4,269.34 0.0M
2022-01-17 4,297.05 4,297.05 4,297.05 4,297.05 0.0M
2022-01-14 4,260.04 4,260.04 4,260.04 4,260.04 0.0M
2022-01-13 4,274.87 4,274.87 4,274.87 4,274.87 0.0M
2022-01-12 4,268.63 4,268.63 4,268.63 4,268.63 0.0M
2022-01-11 4,239.24 4,239.24 4,239.24 4,239.24 0.0M
2022-01-10 4,218.02 4,218.02 4,218.02 4,218.02 0.0M
2022-01-07 4,244.26 4,244.26 4,244.26 4,244.26 0.0M
2022-01-06 4,227.90 4,227.90 4,227.90 4,227.90 0.0M
2022-01-05 4,267.60 4,267.60 4,267.60 4,267.60 0.0M
2022-01-04 4,263.13 4,263.13 4,263.13 4,263.13 0.0M