FTSE All Share (FTAS)

FTAS
🏛️ イギリス →
5,021.32
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
2021-12-31 4,217.70 4,217.70 4,195.54 4,208.02 28.2M
2021-12-30 4,224.78 4,231.12 4,215.96 4,217.70 44.9M
2021-12-29 4,194.35 4,244.29 4,194.35 4,224.78 73.9M
2021-12-24 4,194.71 4,210.79 4,193.22 4,194.35 23.6M
2021-12-23 4,173.84 4,200.79 4,172.45 4,194.71 66.8M
2021-12-22 4,144.88 4,173.84 4,134.87 4,173.84 81.3M
2021-12-21 4,089.84 4,144.88 4,089.84 4,144.88 100.8M
2021-12-20 4,130.94 4,130.94 4,038.53 4,089.84 123.4M
2021-12-17 4,122.09 4,135.52 4,111.02 4,130.94 230.4M
2021-12-16 4,074.13 4,130.42 4,074.13 4,122.09 158.2M
2021-12-15 4,100.24 4,103.42 4,072.38 4,074.13 143.6M
2021-12-14 4,109.33 4,136.23 4,100.24 4,100.24 115.7M
2021-12-13 4,146.90 4,156.02 4,108.79 4,109.33 154.7M
2021-12-10 4,167.39 4,169.62 4,143.36 4,146.90 88.6M
2021-12-09 4,177.65 4,192.72 4,158.88 4,167.39 99.9M
2021-12-08 4,178.76 4,200.86 4,175.85 4,177.65 119.6M
2021-12-07 4,117.60 4,181.60 4,117.60 4,178.76 117.6M
2021-12-06 4,059.32 4,123.21 4,059.32 4,117.60 95.6M
2021-12-03 4,063.89 4,098.78 4,050.53 4,059.32 121.1M
2021-12-02 4,089.19 4,089.19 4,041.27 4,063.89 204.3M
2021-12-01 4,025.87 4,095.12 4,025.87 4,089.19 130.2M
2021-11-30 4,057.63 4,057.64 3,992.52 4,025.87 229.2M
2021-11-29 4,020.38 4,085.52 4,020.38 4,057.63 140.2M
2021-11-26 4,167.28 4,167.28 4,020.37 4,020.38 228.5M
2021-11-25 4,152.43 4,168.40 4,152.43 4,167.28 82.9M
2021-11-24 4,144.90 4,165.39 4,131.08 4,152.43 100.6M
2021-11-23 4,147.35 4,162.44 4,116.44 4,144.90 100.7M
2021-11-22 4,135.12 4,157.19 4,125.51 4,147.35 100.8M
2021-11-19 4,152.80 4,169.90 4,120.85 4,135.12 168.1M
2021-11-18 4,164.77 4,165.21 4,144.48 4,152.80 93.4M
2021-11-17 4,184.79 4,184.79 4,164.77 4,164.77 143.4M
2021-11-16 4,199.12 4,206.16 4,183.32 4,184.79 127.1M
2021-11-15 4,194.89 4,204.87 4,184.78 4,199.12 94.3M
2021-11-12 4,212.39 4,220.28 4,191.49 4,194.89 116.5M
2021-11-11 4,187.58 4,217.15 4,183.27 4,212.39 109.7M
2021-11-10 4,155.40 4,187.58 4,154.90 4,187.58 139.1M
2021-11-09 4,172.82 4,179.77 4,154.80 4,155.40 119.6M
2021-11-08 4,175.97 4,181.01 4,170.02 4,172.82 95.4M
2021-11-05 4,160.90 4,192.03 4,157.84 4,175.97 124.4M
2021-11-04 4,135.30 4,170.03 4,135.17 4,160.90 147.7M
2021-11-03 4,148.09 4,149.39 4,128.05 4,135.30 112.1M
2021-11-02 4,156.48 4,156.48 4,133.19 4,148.09 116.6M
2021-11-01 4,129.16 4,164.50 4,129.16 4,156.48 97.3M
2021-10-29 4,137.54 4,137.57 4,109.33 4,129.16 128.5M
2021-10-28 4,138.68 4,141.13 4,120.55 4,137.54 100.9M
2021-10-27 4,149.81 4,150.65 4,135.42 4,138.68 100.3M
2021-10-26 4,117.93 4,150.77 4,117.81 4,149.81 110.9M
2021-10-25 4,108.91 4,129.33 4,108.85 4,117.93 98.2M
2021-10-22 4,102.33 4,124.03 4,102.18 4,108.91 85.2M
2021-10-21 4,118.78 4,120.15 4,096.70 4,102.33 99.2M
2021-10-20 4,119.18 4,122.76 4,108.67 4,118.78 105.5M
2021-10-19 4,110.17 4,122.45 4,105.99 4,119.18 104.0M
2021-10-18 4,123.97 4,124.02 4,097.57 4,110.17 91.7M
2021-10-15 4,107.88 4,127.14 4,107.30 4,123.97 122.7M
2021-10-14 4,070.20 4,112.02 4,070.20 4,107.88 119.8M
2021-10-13 4,059.54 4,076.56 4,038.77 4,070.20 151.9M
2021-10-12 4,068.12 4,068.12 4,024.07 4,059.54 123.7M
2021-10-11 4,046.71 4,068.12 4,041.35 4,068.12 107.2M
2021-10-08 4,038.83 4,054.06 4,035.19 4,046.71 105.2M
2021-10-07 3,995.37 4,045.05 3,995.37 4,038.83 115.2M
2021-10-06 4,044.05 4,044.05 3,968.19 3,995.37 139.0M
2021-10-05 4,011.09 4,048.95 4,011.09 4,044.05 123.6M
2021-10-04 4,028.97 4,046.19 4,011.09 4,011.09 118.4M
2021-10-01 4,058.96 4,058.96 4,005.60 4,028.97 125.5M
2021-09-30 4,072.84 4,100.67 4,053.97 4,058.96 138.4M
2021-09-29 4,035.41 4,077.75 4,035.41 4,072.84 120.4M
2021-09-28 4,067.82 4,067.82 4,031.43 4,035.41 131.1M
2021-09-27 4,062.20 4,099.36 4,058.42 4,067.82 132.2M
2021-09-24 4,081.25 4,081.45 4,057.71 4,062.20 120.2M
2021-09-23 4,081.81 4,107.11 4,077.29 4,081.25 109.6M
2021-09-22 4,029.01 4,086.61 4,029.01 4,081.81 98.1M
2021-09-21 3,986.90 4,040.70 3,986.90 4,029.01 121.0M
2021-09-20 4,023.33 4,023.33 3,947.90 3,986.90 137.8M
2021-09-17 4,051.44 4,084.16 4,011.71 4,023.33 259.1M
2021-09-16 4,039.44 4,064.76 4,039.44 4,051.44 103.7M
2021-09-15 4,056.45 4,060.33 4,039.44 4,039.44 115.4M
2021-09-14 4,075.27 4,075.27 4,050.52 4,056.45 105.6M
2021-09-13 4,056.19 4,087.59 4,056.19 4,075.27 86.8M
2021-09-10 4,055.82 4,072.08 4,050.53 4,056.19 81.7M
2021-09-09 4,089.76 4,089.76 4,040.27 4,055.82 106.9M
2021-09-08 4,122.43 4,122.43 4,076.08 4,089.76 91.6M
2021-09-07 4,144.51 4,145.74 4,122.43 4,122.43 81.1M
2021-09-06 4,120.51 4,148.74 4,120.51 4,144.51 58.7M
2021-09-03 4,133.54 4,143.08 4,113.17 4,120.51 85.2M
2021-09-02 4,128.63 4,136.33 4,118.10 4,133.54 87.3M
2021-09-01 4,109.96 4,145.79 4,109.96 4,128.63 87.5M
2021-08-31 4,121.03 4,126.40 4,095.35 4,109.96 138.2M
2021-08-27 4,106.66 4,124.51 4,100.08 4,121.03 72.7M
2021-08-26 4,119.44 4,119.51 4,091.29 4,106.66 67.5M
2021-08-25 4,104.84 4,122.16 4,104.57 4,119.44 82.1M
2021-08-24 4,092.12 4,104.84 4,079.39 4,104.84 89.3M
2021-08-23 4,082.53 4,112.83 4,082.53 4,092.12 77.3M
2021-08-20 4,064.14 4,086.34 4,050.94 4,082.53 84.4M
2021-08-19 4,122.61 4,122.61 4,032.21 4,064.14 91.4M
2021-08-18 4,123.45 4,133.24 4,108.28 4,122.61 115.1M
2021-08-17 4,111.89 4,127.69 4,092.84 4,123.45 99.9M
2021-08-16 4,144.47 4,144.47 4,094.07 4,111.89 88.6M
2021-08-13 4,131.76 4,147.66 4,131.75 4,144.47 81.4M
2021-08-12 4,143.16 4,143.16 4,126.56 4,131.76 92.9M
2021-08-11 4,110.20 4,143.16 4,108.68 4,143.16 88.3M
2021-08-10 4,093.19 4,113.04 4,088.30 4,110.20 87.6M
2021-08-09 4,088.94 4,097.38 4,072.12 4,093.19 88.7M
2021-08-06 4,089.91 4,096.01 4,079.05 4,088.94 100.7M
2021-08-05 4,085.47 4,090.32 4,072.43 4,089.91 119.0M
2021-08-04 4,074.79 4,094.10 4,074.79 4,085.47 98.7M
2021-08-03 4,061.12 4,081.63 4,056.46 4,074.79 91.3M
2021-08-02 4,030.24 4,077.54 4,030.24 4,061.12 87.2M
2021-07-30 4,054.12 4,054.17 4,011.08 4,030.24 103.9M
2021-07-29 4,024.08 4,060.72 4,020.61 4,054.12 117.4M
2021-07-28 4,010.29 4,028.73 4,001.21 4,024.08 96.0M
2021-07-27 4,025.99 4,027.30 3,974.58 4,010.29 86.0M
2021-07-26 4,025.12 4,032.36 4,001.54 4,025.99 83.3M
2021-07-23 3,991.48 4,028.29 3,991.48 4,025.12 76.2M
2021-07-22 4,000.08 4,019.23 3,987.35 3,991.48 87.7M
2021-07-21 3,932.84 4,005.41 3,932.84 4,000.08 115.5M
2021-07-20 3,909.88 3,954.53 3,903.95 3,932.84 139.6M
2021-07-19 4,002.80 4,002.80 3,895.24 3,909.88 127.4M
2021-07-16 4,005.80 4,029.71 3,989.12 4,002.80 96.0M
2021-07-15 4,049.86 4,057.43 4,002.95 4,005.80 101.5M
2021-07-14 4,071.21 4,071.21 4,043.93 4,049.86 89.2M
2021-07-13 4,070.34 4,084.49 4,067.17 4,071.21 93.0M
2021-07-12 4,069.79 4,075.96 4,042.62 4,070.34 80.3M
2021-07-09 4,019.72 4,069.79 4,019.67 4,069.79 98.5M
2021-07-08 4,085.50 4,085.53 3,996.10 4,019.72 112.3M
2021-07-07 4,060.82 4,087.53 4,060.73 4,085.50 95.7M
2021-07-06 4,093.99 4,096.47 4,048.44 4,060.82 100.3M
2021-07-05 4,065.95 4,095.24 4,062.78 4,093.99 77.0M
2021-07-02 4,062.45 4,082.58 4,059.69 4,065.95 84.8M
2021-07-01 4,014.74 4,066.37 4,014.73 4,062.45 105.2M
2021-06-30 4,042.58 4,049.44 4,003.49 4,014.74 114.0M
2021-06-29 4,035.43 4,058.38 4,034.87 4,042.58 94.0M
2021-06-28 4,067.79 4,067.86 4,035.39 4,035.43 101.7M
2021-06-25 4,051.12 4,068.56 4,051.05 4,067.79 93.1M
2021-06-24 4,039.40 4,057.99 4,037.54 4,051.12 115.7M
2021-06-23 4,046.87 4,065.40 4,039.40 4,039.40 95.9M
2021-06-22 4,026.96 4,050.28 4,026.73 4,046.87 92.4M
2021-06-21 4,002.07 4,027.18 3,966.30 4,026.96 132.9M
2021-06-18 4,071.33 4,074.15 3,997.68 4,002.07 290.3M
2021-06-17 4,088.47 4,088.47 4,059.89 4,071.33 120.3M
2021-06-16 4,083.20 4,107.40 4,079.21 4,088.47 123.0M
2021-06-15 4,074.57 4,095.04 4,072.75 4,083.20 130.2M
2021-06-14 4,068.33 4,097.16 4,068.33 4,074.57 93.6M
2021-06-11 4,044.01 4,072.05 4,044.01 4,068.33 83.9M
2021-06-10 4,045.51 4,058.96 4,040.26 4,044.01 99.9M
2021-06-09 4,056.56 4,057.10 4,028.95 4,045.51 99.7M
2021-06-08 4,048.96 4,069.55 4,048.18 4,056.56 94.4M
2021-06-07 4,042.42 4,058.68 4,029.33 4,048.96 130.9M
2021-06-04 4,039.19 4,043.90 4,027.10 4,042.42 77.6M
2021-06-03 4,063.52 4,065.11 4,015.16 4,039.19 100.9M
2021-06-02 4,049.03 4,071.20 4,045.66 4,063.52 105.7M
2021-06-01 4,016.13 4,066.56 4,016.13 4,049.03 123.1M
2021-05-28 4,013.50 4,032.76 4,013.50 4,016.13 126.2M
2021-05-27 4,015.75 4,025.44 4,008.77 4,013.50 238.7M
2021-05-26 4,009.85 4,023.75 4,000.79 4,015.75 110.8M
2021-05-25 4,021.24 4,031.33 4,009.85 4,009.85 122.0M
2021-05-24 4,002.61 4,022.57 4,001.53 4,021.24 78.4M
2021-05-21 4,003.09 4,008.89 3,980.18 4,002.61 133.5M
2021-05-20 3,966.17 4,003.09 3,954.50 4,003.09 110.2M
2021-05-19 4,007.57 4,007.57 3,937.38 3,966.17 116.9M
2021-05-18 4,002.90 4,040.15 4,002.90 4,007.57 114.9M
2021-05-17 4,012.07 4,026.39 3,985.34 4,002.90 92.1M
2021-05-14 3,966.08 4,014.62 3,966.08 4,012.07 123.8M
2021-05-13 3,986.82 3,986.82 3,892.39 3,966.08 109.7M
2021-05-12 3,962.98 4,000.89 3,962.18 3,986.82 125.1M
2021-05-11 4,060.80 4,060.80 3,946.24 3,962.98 154.7M
2021-05-10 4,066.18 4,083.02 4,050.69 4,060.80 116.9M
2021-05-07 4,032.10 4,071.16 4,032.10 4,066.18 109.8M
2021-05-06 4,011.51 4,032.10 4,008.68 4,032.10 123.8M
2021-05-05 3,956.75 4,015.64 3,956.75 4,011.51 117.7M
2021-05-04 3,983.85 4,016.52 3,952.16 3,956.75 146.0M
2021-04-30 3,977.04 4,003.30 3,968.08 3,983.85 133.2M
2021-04-29 3,979.39 4,007.25 3,971.36 3,977.04 118.5M
2021-04-28 3,970.50 3,993.08 3,970.06 3,979.39 143.5M
2021-04-27 3,983.59 3,989.47 3,963.70 3,970.50 103.4M
2021-04-26 3,965.16 3,986.29 3,953.78 3,983.59 86.8M
2021-04-23 3,965.04 3,965.16 3,941.38 3,965.16 95.7M
2021-04-22 3,935.64 3,965.93 3,935.34 3,965.04 106.8M
2021-04-21 3,920.05 3,945.76 3,918.94 3,935.64 110.7M
2021-04-20 3,996.65 3,998.48 3,919.35 3,920.05 133.3M
2021-04-19 4,006.76 4,020.87 3,986.97 3,996.65 95.5M
2021-04-16 3,988.72 4,016.40 3,988.63 4,006.76 115.4M
2021-04-15 3,964.67 3,993.55 3,964.56 3,988.72 106.2M
2021-04-14 3,939.31 3,965.44 3,934.02 3,964.67 105.7M
2021-04-13 3,933.89 3,940.18 3,920.52 3,939.31 102.1M
2021-04-12 3,949.51 3,949.79 3,916.83 3,933.89 109.2M
2021-04-09 3,960.97 3,965.49 3,944.15 3,949.51 117.0M
2021-04-08 3,931.53 3,960.97 3,930.96 3,960.97 134.1M
2021-04-07 3,897.81 3,937.21 3,897.81 3,931.53 120.7M
2021-04-06 3,849.24 3,907.74 3,849.24 3,897.81 130.9M
2021-04-01 3,831.05 3,862.02 3,831.05 3,849.24 111.0M
2021-03-31 3,859.30 3,861.83 3,831.05 3,831.05 148.2M
2021-03-30 3,838.57 3,868.19 3,837.36 3,859.30 110.3M
2021-03-29 3,842.23 3,852.32 3,825.97 3,838.57 101.7M
2021-03-26 3,804.75 3,843.06 3,804.69 3,842.23 123.8M
2021-03-25 3,826.52 3,833.63 3,776.88 3,804.75 128.4M
2021-03-24 3,817.33 3,831.38 3,792.87 3,826.52 150.4M
2021-03-23 3,834.05 3,834.05 3,802.70 3,817.33 153.3M
2021-03-22 3,824.92 3,837.30 3,796.42 3,834.05 131.9M
2021-03-19 3,862.12 3,862.12 3,803.74 3,824.92 293.4M
2021-03-18 3,854.27 3,867.82 3,843.64 3,862.12 137.0M
2021-03-17 3,879.81 3,879.88 3,850.86 3,854.27 137.4M
2021-03-16 3,846.97 3,884.58 3,846.92 3,879.81 150.1M
2021-03-15 3,851.15 3,874.62 3,833.94 3,846.97 116.9M
2021-03-12 3,841.18 3,853.06 3,824.43 3,851.15 117.1M
2021-03-11 3,830.21 3,847.49 3,821.53 3,841.18 129.3M
2021-03-10 3,831.72 3,836.33 3,805.52 3,830.21 132.2M
2021-03-09 3,820.19 3,858.46 3,806.50 3,831.59 160.1M
2021-03-08 3,771.73 3,823.00 3,766.02 3,820.19 155.2M
2021-03-05 3,792.09 3,818.60 3,744.21 3,771.73 169.0M
2021-03-04 3,808.24 3,808.45 3,759.67 3,792.09 151.2M
2021-03-03 3,771.68 3,822.47 3,771.68 3,808.24 152.2M
2021-03-02 3,761.45 3,795.36 3,749.02 3,771.68 123.5M
2021-03-01 3,702.40 3,773.98 3,702.40 3,761.45 128.4M
2021-02-26 3,788.74 3,788.74 3,694.98 3,702.40 205.0M
2021-02-25 3,795.06 3,816.61 3,783.86 3,788.74 155.0M
2021-02-24 3,771.34 3,800.13 3,747.78 3,795.06 179.4M
2021-02-23 3,762.96 3,801.38 3,733.87 3,771.34 190.6M
2021-02-22 3,769.95 3,770.14 3,727.11 3,762.96 144.1M
2021-02-19 3,763.78 3,781.26 3,756.84 3,769.95 143.5M
2021-02-18 3,813.85 3,821.85 3,751.73 3,763.78 132.9M
2021-02-17 3,840.16 3,846.45 3,809.88 3,813.85 122.8M
2021-02-16 3,843.19 3,866.29 3,833.79 3,840.16 129.0M
2021-02-15 3,755.00 3,851.60 3,755.00 3,843.19 134.0M
2021-02-12 3,726.46 3,755.00 3,701.44 3,755.00 86.7M
2021-02-11 3,723.83 3,737.53 3,717.23 3,726.46 103.8M
2021-02-10 3,731.03 3,755.41 3,702.53 3,723.83 122.4M
2021-02-09 3,726.03 3,735.54 3,715.31 3,731.03 93.3M
2021-02-08 3,709.95 3,745.92 3,709.95 3,726.03 123.8M
2021-02-05 3,706.20 3,720.48 3,692.41 3,709.95 150.3M
2021-02-04 3,706.36 3,730.70 3,692.50 3,706.20 146.4M
2021-02-03 3,707.20 3,738.39 3,697.86 3,706.36 116.6M
2021-02-02 3,673.96 3,708.46 3,673.96 3,707.20 118.4M
2021-02-01 3,641.93 3,689.57 3,641.93 3,673.96 119.1M
2021-01-29 3,699.97 3,699.97 3,634.30 3,641.93 143.3M
2021-01-28 3,716.37 3,716.46 3,644.32 3,699.97 147.8M
2021-01-27 3,761.64 3,768.09 3,685.29 3,716.37 164.1M
2021-01-26 3,752.00 3,786.28 3,749.07 3,761.64 118.8M
2021-01-25 3,786.06 3,799.22 3,738.02 3,752.00 125.9M
2021-01-22 3,802.30 3,803.04 3,765.63 3,786.06 121.2M
2021-01-21 3,816.31 3,835.15 3,802.30 3,802.30 105.2M
2021-01-20 3,793.91 3,820.79 3,788.56 3,816.31 116.7M
2021-01-19 3,798.30 3,822.87 3,786.78 3,793.91 102.2M
2021-01-18 3,803.75 3,807.79 3,792.37 3,798.30 68.2M
2021-01-15 3,839.42 3,839.43 3,773.32 3,803.75 128.5M
2021-01-14 3,808.43 3,839.87 3,807.24 3,839.42 112.5M
2021-01-13 3,815.70 3,823.78 3,805.51 3,808.43 102.6M
2021-01-12 3,837.35 3,847.24 3,808.31 3,815.70 114.0M
2021-01-11 3,880.43 3,881.19 3,825.20 3,837.35 122.9M
2021-01-08 3,870.45 3,887.36 3,861.95 3,880.43 140.0M
2021-01-07 3,861.77 3,893.32 3,836.84 3,870.45 137.9M
2021-01-06 3,749.27 3,868.59 3,749.13 3,861.77 176.6M
2021-01-05 3,724.50 3,749.97 3,708.59 3,749.27 121.0M
2021-01-04 3,673.63 3,775.98 3,673.63 3,724.50 147.4M