FTSE SuperSector Basic Resources (FTUB5510)

FTUB5510
🏛️ イギリス →
1,149.84
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
2023-12-29 1,187.46 1,193.97 1,185.58 1,185.58 0.0M
2023-12-28 1,185.72 1,199.24 1,183.67 1,187.46 0.0M
2023-12-27 1,177.45 1,196.64 1,177.37 1,185.72 0.0M
2023-12-22 1,177.79 1,186.78 1,172.82 1,177.45 0.0M
2023-12-21 1,173.81 1,182.25 1,164.19 1,177.79 0.0M
2023-12-20 1,170.14 1,189.62 1,168.13 1,173.81 0.0M
2023-12-19 1,155.19 1,171.30 1,150.15 1,170.14 0.0M
2023-12-18 1,148.05 1,160.17 1,144.89 1,155.19 0.0M
2023-12-15 1,135.83 1,168.99 1,135.83 1,148.05 0.0M
2023-12-14 1,088.92 1,146.94 1,088.92 1,135.83 0.0M
2023-12-13 1,094.56 1,098.23 1,087.54 1,088.92 0.0M
2023-12-12 1,103.64 1,122.65 1,090.22 1,094.56 0.0M
2023-12-11 1,129.86 1,129.86 1,102.54 1,103.64 0.0M
2023-12-08 1,162.03 1,164.34 1,114.39 1,129.86 0.0M
2023-12-07 1,147.15 1,170.27 1,142.21 1,162.03 0.0M
2023-12-06 1,128.69 1,160.04 1,128.69 1,147.15 0.0M
2023-12-05 1,144.86 1,144.86 1,118.82 1,128.69 0.0M
2023-12-04 1,179.45 1,179.45 1,141.68 1,144.86 0.0M
2023-12-01 1,129.66 1,183.43 1,129.66 1,179.45 0.0M
2023-11-30 1,132.20 1,147.98 1,125.23 1,129.66 0.0M
2023-11-29 1,142.82 1,155.38 1,131.72 1,132.20 0.0M
2023-11-28 1,142.67 1,143.62 1,127.22 1,142.82 0.0M
2023-11-27 1,147.31 1,147.34 1,136.90 1,142.67 0.0M
2023-11-24 1,151.76 1,151.79 1,136.73 1,147.31 0.0M
2023-11-23 1,151.93 1,159.62 1,147.70 1,151.76 0.0M
2023-11-22 1,160.78 1,167.11 1,148.01 1,151.93 0.0M
2023-11-21 1,168.50 1,177.92 1,156.12 1,160.78 0.0M
2023-11-20 1,162.72 1,169.09 1,153.12 1,168.50 0.0M
2023-11-17 1,143.26 1,171.81 1,143.26 1,162.72 0.0M
2023-11-16 1,155.99 1,160.21 1,141.80 1,143.26 0.0M
2023-11-15 1,133.45 1,177.42 1,133.45 1,155.99 0.0M
2023-11-14 1,093.25 1,142.13 1,093.25 1,133.45 0.0M
2023-11-13 1,085.98 1,100.14 1,085.98 1,093.25 0.0M
2023-11-10 1,095.58 1,095.58 1,074.54 1,085.98 0.0M
2023-11-09 1,088.46 1,100.79 1,081.25 1,095.58 0.0M
2023-11-08 1,099.55 1,100.92 1,088.46 1,088.46 0.0M
2023-11-07 1,126.88 1,126.88 1,095.48 1,099.55 0.0M
2023-11-06 1,123.67 1,134.72 1,123.67 1,126.88 0.0M
2023-11-03 1,119.95 1,133.94 1,117.23 1,123.67 0.0M
2023-11-02 1,096.64 1,134.88 1,096.64 1,119.95 0.0M
2023-11-01 1,101.70 1,112.53 1,090.89 1,096.64 0.0M
2023-10-31 1,115.54 1,124.81 1,093.68 1,101.70 0.0M
2023-10-30 1,105.66 1,124.80 1,105.66 1,115.54 0.0M
2023-10-27 1,095.27 1,114.46 1,095.25 1,105.66 0.0M
2023-10-26 1,096.05 1,102.87 1,087.46 1,095.27 0.0M
2023-10-25 1,081.68 1,102.29 1,081.68 1,096.05 0.0M
2023-10-24 1,058.63 1,085.96 1,058.63 1,081.68 0.0M
2023-10-23 1,072.42 1,072.42 1,046.26 1,058.63 0.0M
2023-10-20 1,104.09 1,104.30 1,067.30 1,072.42 0.0M
2023-10-19 1,116.99 1,117.75 1,099.18 1,104.09 0.0M
2023-10-18 1,141.00 1,141.00 1,109.27 1,116.99 0.0M
2023-10-17 1,142.20 1,142.20 1,118.51 1,141.00 0.0M
2023-10-16 1,120.68 1,146.86 1,120.68 1,142.20 0.0M
2023-10-13 1,125.21 1,136.96 1,113.95 1,120.68 0.0M
2023-10-12 1,126.06 1,146.26 1,124.40 1,125.21 0.0M
2023-10-11 1,131.03 1,135.81 1,123.82 1,126.06 0.0M
2023-10-10 1,093.69 1,141.05 1,093.67 1,131.03 0.0M
2023-10-09 1,093.51 1,095.99 1,076.65 1,093.69 0.0M
2023-10-06 1,079.62 1,096.43 1,079.62 1,093.51 0.0M
2023-10-05 1,083.77 1,084.47 1,075.48 1,079.62 0.0M
2023-10-04 1,104.28 1,105.79 1,075.36 1,083.77 0.0M
2023-10-03 1,129.78 1,130.00 1,099.34 1,104.28 0.0M
2023-10-02 1,143.46 1,159.00 1,122.16 1,129.78 0.0M
2023-09-29 1,135.89 1,159.38 1,135.89 1,143.46 0.0M
2023-09-28 1,112.44 1,138.15 1,107.59 1,135.89 0.0M
2023-09-27 1,110.81 1,122.19 1,107.53 1,112.44 0.0M
2023-09-26 1,116.59 1,124.50 1,105.02 1,110.81 0.0M
2023-09-25 1,130.60 1,130.60 1,099.15 1,116.59 0.0M
2023-09-22 1,122.96 1,142.52 1,119.76 1,130.60 0.0M
2023-09-21 1,152.83 1,152.83 1,118.67 1,122.96 0.0M
2023-09-20 1,142.88 1,155.35 1,134.24 1,152.83 0.0M
2023-09-19 1,141.81 1,153.26 1,138.88 1,142.88 0.0M
2023-09-18 1,147.93 1,155.24 1,138.64 1,141.81 0.0M
2023-09-15 1,131.53 1,155.28 1,131.53 1,147.93 0.0M
2023-09-14 1,078.29 1,135.65 1,078.29 1,131.53 0.0M
2023-09-13 1,082.26 1,085.48 1,070.58 1,078.29 0.0M
2023-09-12 1,081.99 1,087.34 1,077.06 1,082.26 0.0M
2023-09-11 1,054.55 1,090.24 1,054.49 1,081.99 0.0M
2023-09-08 1,053.42 1,058.95 1,041.47 1,054.55 0.0M
2023-09-07 1,076.33 1,076.35 1,047.72 1,053.42 0.0M
2023-09-06 1,079.59 1,080.02 1,066.44 1,076.33 0.0M
2023-09-05 1,088.11 1,091.24 1,077.13 1,079.59 0.0M
2023-09-04 1,078.62 1,103.88 1,078.62 1,088.11 0.0M
2023-09-01 1,061.43 1,086.63 1,061.43 1,078.62 0.0M
2023-08-31 1,069.44 1,071.45 1,054.31 1,061.43 0.0M
2023-08-30 1,067.56 1,081.46 1,067.36 1,069.44 0.0M
2023-08-29 1,042.01 1,072.25 1,042.01 1,067.56 0.0M
2023-08-25 1,046.27 1,056.75 1,039.51 1,042.01 0.0M
2023-08-24 1,052.90 1,063.42 1,033.33 1,046.27 0.0M
2023-08-23 1,036.72 1,056.38 1,036.72 1,052.90 0.0M
2023-08-22 1,018.56 1,047.51 1,018.56 1,036.72 0.0M
2023-08-21 1,013.55 1,022.25 1,009.65 1,018.56 0.0M
2023-08-18 1,028.27 1,028.27 1,005.90 1,013.55 0.0M
2023-08-17 1,020.37 1,037.66 1,020.10 1,028.27 0.0M
2023-08-16 1,023.58 1,027.39 1,010.03 1,020.37 0.0M
2023-08-15 1,048.02 1,050.01 1,018.83 1,023.58 0.0M
2023-08-14 1,072.18 1,072.18 1,042.05 1,048.02 0.0M
2023-08-11 1,092.52 1,092.59 1,068.01 1,072.18 0.0M
2023-08-10 1,103.08 1,103.54 1,087.65 1,092.52 0.0M
2023-08-09 1,087.77 1,112.41 1,087.77 1,103.08 0.0M
2023-08-08 1,109.07 1,109.07 1,075.31 1,087.77 0.0M
2023-08-07 1,123.38 1,123.38 1,102.43 1,109.07 0.0M
2023-08-04 1,121.76 1,123.83 1,107.64 1,123.38 0.0M
2023-08-03 1,119.08 1,121.83 1,094.78 1,121.76 0.0M
2023-08-02 1,148.95 1,148.95 1,115.24 1,119.08 0.0M
2023-08-01 1,162.17 1,162.17 1,143.69 1,148.95 0.0M
2023-07-31 1,151.12 1,165.22 1,150.77 1,162.17 0.0M
2023-07-28 1,165.22 1,165.23 1,144.92 1,151.12 0.0M
2023-07-27 1,169.55 1,185.92 1,153.70 1,165.22 0.0M
2023-07-26 1,199.93 1,199.93 1,164.62 1,169.55 0.0M
2023-07-25 1,165.95 1,210.62 1,165.95 1,199.93 0.0M
2023-07-24 1,157.04 1,169.48 1,146.32 1,165.95 0.0M
2023-07-21 1,158.71 1,162.95 1,147.14 1,157.04 0.0M
2023-07-20 1,127.36 1,166.95 1,127.18 1,158.71 0.0M
2023-07-19 1,129.26 1,132.29 1,116.29 1,127.36 0.0M
2023-07-18 1,123.91 1,131.74 1,112.30 1,129.26 0.0M
2023-07-17 1,152.97 1,152.97 1,121.98 1,123.91 0.0M
2023-07-14 1,158.64 1,158.67 1,149.68 1,152.97 0.0M
2023-07-13 1,136.73 1,164.38 1,136.50 1,158.64 0.0M
2023-07-12 1,089.88 1,137.00 1,089.88 1,136.73 0.0M
2023-07-11 1,075.58 1,092.39 1,075.58 1,089.88 0.0M
2023-07-10 1,083.11 1,084.03 1,066.62 1,075.58 0.0M
2023-07-07 1,074.55 1,090.97 1,070.57 1,083.11 0.0M
2023-07-06 1,119.62 1,119.62 1,069.62 1,074.55 0.0M
2023-07-05 1,131.45 1,131.45 1,115.85 1,119.62 0.0M
2023-07-04 1,133.40 1,136.32 1,123.08 1,131.45 0.0M
2023-07-03 1,101.21 1,143.07 1,101.21 1,133.40 0.0M
2023-06-30 1,095.47 1,109.46 1,095.47 1,101.21 0.0M
2023-06-29 1,092.83 1,096.37 1,085.74 1,095.47 0.0M
2023-06-28 1,106.28 1,109.84 1,085.39 1,092.83 0.0M
2023-06-27 1,100.47 1,125.98 1,095.02 1,106.28 0.0M
2023-06-26 1,090.10 1,105.26 1,086.26 1,100.47 0.0M
2023-06-23 1,119.80 1,119.80 1,088.93 1,090.10 0.0M
2023-06-22 1,128.03 1,128.99 1,106.14 1,119.80 0.0M
2023-06-21 1,136.32 1,136.32 1,118.29 1,128.03 0.0M
2023-06-20 1,159.26 1,159.26 1,134.12 1,136.32 0.0M
2023-06-19 1,180.52 1,180.52 1,159.18 1,159.26 0.0M
2023-06-16 1,194.73 1,205.25 1,180.52 1,180.52 0.0M
2023-06-15 1,190.53 1,196.60 1,173.39 1,194.73 0.0M
2023-06-14 1,160.01 1,204.44 1,157.59 1,190.53 0.0M
2023-06-13 1,119.99 1,163.29 1,119.99 1,160.01 0.0M
2023-06-12 1,127.04 1,129.60 1,113.62 1,119.99 0.0M
2023-06-09 1,128.91 1,139.68 1,118.58 1,127.04 0.0M
2023-06-08 1,127.41 1,139.71 1,127.03 1,128.91 0.0M
2023-06-07 1,121.99 1,138.73 1,112.78 1,127.41 0.0M
2023-06-06 1,113.57 1,126.75 1,102.13 1,121.99 0.0M
2023-06-05 1,120.60 1,125.27 1,104.31 1,113.57 0.0M
2023-06-02 1,077.10 1,130.05 1,077.10 1,120.60 0.0M
2023-06-01 1,054.91 1,081.28 1,054.48 1,077.10 0.0M
2023-05-31 1,067.39 1,074.14 1,054.83 1,054.91 0.0M
2023-05-30 1,084.78 1,095.56 1,067.04 1,067.39 0.0M
2023-05-26 1,059.29 1,097.21 1,059.29 1,084.78 0.0M
2023-05-25 1,064.91 1,078.49 1,058.71 1,059.29 0.0M
2023-05-24 1,090.02 1,090.02 1,059.81 1,064.91 0.0M
2023-05-23 1,102.13 1,102.13 1,087.41 1,090.02 0.0M
2023-05-22 1,101.73 1,107.74 1,090.15 1,102.13 0.0M
2023-05-19 1,098.61 1,120.75 1,098.61 1,101.73 0.0M
2023-05-18 1,107.03 1,109.97 1,086.87 1,098.61 0.0M
2023-05-17 1,098.32 1,110.80 1,093.70 1,107.03 0.0M
2023-05-16 1,109.01 1,109.85 1,094.73 1,098.32 0.0M
2023-05-15 1,096.11 1,116.27 1,096.11 1,109.01 0.0M
2023-05-12 1,089.38 1,098.84 1,088.49 1,096.11 0.0M
2023-05-11 1,124.96 1,126.38 1,081.93 1,089.38 0.0M
2023-05-10 1,130.46 1,151.84 1,123.12 1,124.96 0.0M
2023-05-09 1,126.06 1,137.57 1,123.99 1,130.46 0.0M
2023-05-05 1,099.63 1,127.37 1,099.63 1,126.06 0.0M
2023-05-04 1,136.23 1,136.23 1,095.22 1,099.63 0.0M
2023-05-03 1,126.50 1,139.76 1,126.50 1,136.23 0.0M
2023-05-02 1,152.42 1,156.33 1,125.77 1,126.50 0.0M
2023-04-28 1,155.34 1,156.95 1,131.02 1,152.42 0.0M
2023-04-27 1,163.17 1,167.52 1,153.02 1,155.34 0.0M
2023-04-26 1,146.60 1,180.99 1,146.60 1,163.17 0.0M
2023-04-25 1,184.78 1,184.79 1,139.59 1,146.60 0.0M
2023-04-24 1,192.25 1,193.78 1,172.99 1,184.78 0.0M
2023-04-21 1,244.12 1,244.12 1,190.65 1,192.25 0.0M
2023-04-20 1,249.72 1,249.72 1,232.66 1,244.12 0.0M
2023-04-19 1,264.06 1,264.06 1,241.09 1,249.72 0.0M
2023-04-18 1,241.28 1,267.38 1,241.28 1,264.06 0.0M
2023-04-17 1,234.29 1,256.70 1,234.29 1,241.28 0.0M
2023-04-14 1,239.97 1,252.55 1,233.00 1,234.29 0.0M
2023-04-13 1,229.94 1,248.41 1,219.05 1,239.97 0.0M
2023-04-12 1,225.32 1,243.03 1,217.08 1,229.94 0.0M
2023-04-11 1,177.85 1,226.13 1,177.85 1,225.32 0.0M
2023-04-06 1,176.36 1,193.64 1,172.49 1,177.85 0.0M
2023-04-05 1,184.22 1,192.62 1,171.23 1,176.36 0.0M
2023-04-04 1,188.83 1,211.02 1,183.10 1,184.22 0.0M
2023-04-03 1,206.28 1,219.56 1,181.07 1,188.83 0.0M
2023-03-31 1,205.64 1,216.75 1,194.84 1,206.28 0.0M
2023-03-30 1,194.26 1,220.44 1,194.26 1,205.64 0.0M
2023-03-29 1,176.33 1,194.26 1,174.02 1,194.26 0.0M
2023-03-28 1,156.04 1,179.23 1,155.95 1,176.33 0.0M
2023-03-27 1,151.53 1,166.48 1,133.91 1,156.04 0.0M
2023-03-24 1,168.01 1,168.01 1,131.25 1,151.53 0.0M
2023-03-23 1,168.92 1,178.70 1,152.92 1,168.01 0.0M
2023-03-22 1,167.82 1,172.37 1,153.82 1,168.92 0.0M
2023-03-21 1,173.60 1,188.71 1,163.94 1,167.82 0.0M
2023-03-20 1,134.98 1,178.10 1,128.45 1,173.60 0.0M
2023-03-17 1,125.65 1,167.20 1,125.65 1,134.98 0.0M
2023-03-16 1,127.54 1,149.95 1,111.22 1,125.65 0.0M
2023-03-15 1,220.21 1,220.46 1,125.21 1,127.54 0.0M
2023-03-14 1,204.55 1,220.21 1,185.79 1,220.21 0.0M
2023-03-13 1,232.16 1,243.46 1,183.68 1,204.55 0.0M
2023-03-10 1,237.24 1,238.61 1,199.19 1,232.16 0.0M
2023-03-09 1,279.55 1,279.55 1,236.24 1,237.24 0.0M
2023-03-08 1,264.35 1,284.02 1,256.94 1,279.55 0.0M
2023-03-07 1,302.35 1,308.68 1,261.85 1,264.35 0.0M
2023-03-06 1,346.12 1,346.12 1,294.62 1,302.35 0.0M
2023-03-03 1,318.98 1,362.52 1,318.91 1,346.12 0.0M
2023-03-02 1,317.03 1,327.24 1,305.46 1,318.98 0.0M
2023-03-01 1,268.51 1,325.53 1,268.51 1,317.03 0.0M
2023-02-28 1,258.49 1,271.61 1,248.35 1,268.51 0.0M
2023-02-27 1,253.63 1,269.30 1,246.99 1,258.49 0.0M
2023-02-24 1,288.00 1,290.17 1,253.63 1,253.63 0.0M
2023-02-23 1,309.01 1,314.64 1,286.01 1,288.00 0.0M
2023-02-22 1,343.21 1,343.21 1,289.97 1,309.01 0.0M
2023-02-21 1,382.25 1,382.25 1,341.92 1,343.21 0.0M
2023-02-20 1,346.57 1,386.48 1,346.57 1,382.25 0.0M
2023-02-17 1,351.42 1,356.86 1,341.16 1,346.57 0.0M
2023-02-16 1,340.61 1,359.56 1,334.92 1,351.42 0.0M
2023-02-15 1,345.37 1,348.87 1,314.93 1,340.61 0.0M
2023-02-14 1,344.36 1,355.01 1,338.33 1,345.37 0.0M
2023-02-13 1,338.79 1,347.98 1,324.05 1,344.36 0.0M
2023-02-10 1,373.35 1,376.82 1,332.37 1,338.79 0.0M
2023-02-09 1,390.95 1,401.71 1,370.77 1,373.35 0.0M
2023-02-08 1,401.37 1,422.82 1,389.88 1,390.95 0.0M
2023-02-07 1,390.99 1,408.28 1,390.06 1,401.37 0.0M
2023-02-06 1,411.83 1,411.89 1,376.47 1,390.99 0.0M
2023-02-03 1,395.69 1,422.63 1,391.78 1,411.83 0.0M
2023-02-02 1,402.71 1,412.61 1,381.26 1,395.69 0.0M
2023-02-01 1,418.18 1,424.97 1,391.33 1,402.71 0.0M
2023-01-31 1,430.82 1,430.82 1,395.97 1,418.18 0.0M
2023-01-30 1,432.73 1,437.50 1,417.03 1,430.82 0.0M
2023-01-27 1,445.52 1,445.52 1,418.73 1,432.73 0.0M
2023-01-26 1,450.25 1,457.98 1,433.68 1,445.52 0.0M
2023-01-25 1,450.65 1,465.82 1,438.81 1,450.25 0.0M
2023-01-24 1,460.19 1,473.58 1,433.55 1,450.65 0.0M
2023-01-23 1,453.78 1,477.40 1,453.78 1,460.19 0.0M
2023-01-20 1,436.80 1,460.68 1,436.80 1,453.78 0.0M
2023-01-19 1,464.56 1,464.56 1,415.76 1,436.80 0.0M
2023-01-18 1,429.24 1,476.59 1,429.24 1,464.56 0.0M
2023-01-17 1,422.83 1,429.24 1,411.48 1,429.24 0.0M
2023-01-16 1,439.97 1,440.05 1,422.83 1,422.83 0.0M
2023-01-13 1,436.49 1,452.89 1,429.89 1,439.97 0.0M
2023-01-12 1,406.48 1,438.92 1,405.95 1,436.49 0.0M
2023-01-11 1,397.59 1,435.34 1,397.59 1,406.48 0.0M
2023-01-10 1,413.66 1,415.79 1,389.48 1,397.59 0.0M
2023-01-09 1,387.89 1,415.33 1,387.89 1,413.66 0.0M
2023-01-06 1,347.97 1,388.78 1,347.97 1,387.89 0.0M
2023-01-05 1,319.31 1,360.72 1,315.75 1,347.97 0.0M
2023-01-04 1,359.90 1,379.53 1,318.19 1,319.31 0.0M
2023-01-03 1,360.06 1,388.56 1,355.40 1,359.90 0.0M