FTSE 350 Beverages (FTNMX451010)

FTNMX451010
🏛️ イギリス →
16,250.59
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 22,426.92 22,605.47 22,425.72 22,486.50 0.0M
2023-12-28 22,458.88 22,492.81 22,366.71 22,426.92 0.0M
2023-12-27 22,372.75 22,569.47 22,371.70 22,458.88 0.0M
2023-12-22 22,426.36 22,444.40 22,297.54 22,372.75 0.0M
2023-12-21 22,509.50 22,509.50 22,311.04 22,426.36 0.0M
2023-12-20 22,355.31 22,751.97 22,355.31 22,509.50 0.0M
2023-12-19 22,408.14 22,594.46 22,297.07 22,355.31 0.0M
2023-12-18 22,312.69 22,417.21 22,142.83 22,408.14 0.0M
2023-12-15 22,575.54 22,575.54 22,195.64 22,312.69 0.0M
2023-12-14 22,129.37 22,982.27 22,129.37 22,575.54 0.0M
2023-12-13 22,128.99 22,309.56 22,053.03 22,129.37 0.0M
2023-12-12 22,121.29 22,361.82 22,121.29 22,128.99 0.0M
2023-12-11 22,257.73 22,257.73 21,949.77 22,121.29 0.0M
2023-12-08 21,776.03 22,307.46 21,776.03 22,257.73 0.0M
2023-12-07 21,837.19 21,931.33 21,687.77 21,776.03 0.0M
2023-12-06 22,100.31 22,100.31 21,693.22 21,837.19 0.0M
2023-12-05 22,031.54 22,128.52 21,851.04 22,100.31 0.0M
2023-12-04 22,114.01 22,189.28 21,980.60 22,031.54 0.0M
2023-12-01 21,730.50 22,118.02 21,715.87 22,114.01 0.0M
2023-11-30 21,566.57 21,873.71 21,487.72 21,730.50 0.0M
2023-11-29 21,830.04 21,830.04 21,566.57 21,566.57 0.0M
2023-11-28 22,051.98 22,051.98 21,669.67 21,830.04 0.0M
2023-11-27 22,164.61 22,264.89 22,051.98 22,051.98 0.0M
2023-11-24 22,181.89 22,204.66 22,035.60 22,164.61 0.0M
2023-11-23 22,239.27 22,284.40 22,047.00 22,181.89 0.0M
2023-11-22 21,975.14 22,359.52 21,973.89 22,239.27 0.0M
2023-11-21 21,952.83 22,048.30 21,906.61 21,975.14 0.0M
2023-11-20 22,021.65 22,195.94 21,898.31 21,952.83 0.0M
2023-11-17 21,883.80 22,130.07 21,753.71 22,021.65 0.0M
2023-11-16 22,272.01 22,385.79 21,883.80 21,883.80 0.0M
2023-11-15 22,624.19 23,065.38 22,206.55 22,272.01 0.0M
2023-11-14 22,560.38 22,768.37 22,454.33 22,624.19 0.0M
2023-11-13 22,282.02 22,560.38 21,970.66 22,560.38 0.0M
2023-11-10 25,107.44 25,107.44 21,365.70 22,282.02 0.0M
2023-11-09 24,923.77 25,282.43 24,859.01 25,107.44 0.0M
2023-11-08 24,693.48 25,059.32 24,662.46 24,923.77 0.0M
2023-11-07 24,622.87 24,787.03 24,567.11 24,693.48 0.0M
2023-11-06 24,734.61 24,755.83 24,587.43 24,622.87 0.0M
2023-11-03 24,660.21 24,932.39 24,650.94 24,734.61 0.0M
2023-11-02 24,321.36 24,826.26 24,321.36 24,660.21 0.0M
2023-11-01 24,114.46 24,403.50 24,053.68 24,321.36 0.0M
2023-10-31 23,976.13 24,289.07 23,964.90 24,114.46 0.0M
2023-10-30 23,504.35 24,040.07 23,504.35 23,976.13 0.0M
2023-10-27 24,124.25 24,124.25 23,415.30 23,504.35 0.0M
2023-10-26 24,396.62 24,420.34 23,951.51 24,124.25 0.0M
2023-10-25 24,212.87 24,471.47 24,163.77 24,396.62 0.0M
2023-10-24 23,959.03 24,258.92 23,884.15 24,212.87 0.0M
2023-10-23 24,000.52 24,034.36 23,853.75 23,959.03 0.0M
2023-10-20 24,156.84 24,211.85 23,902.89 24,000.52 0.0M
2023-10-19 24,088.60 24,576.53 23,851.59 24,156.84 0.0M
2023-10-18 24,070.26 24,246.49 23,962.29 24,088.60 0.0M
2023-10-17 23,928.18 24,210.84 23,928.18 24,070.26 0.0M
2023-10-16 23,662.38 24,052.24 23,645.10 23,928.18 0.0M
2023-10-13 23,992.34 23,992.34 23,538.40 23,662.38 0.0M
2023-10-12 24,050.97 24,457.94 23,992.34 23,992.34 0.0M
2023-10-11 24,036.54 24,182.35 23,642.48 24,050.97 0.0M
2023-10-10 23,681.60 24,127.63 23,679.11 24,036.54 0.0M
2023-10-09 23,652.12 23,854.49 23,641.51 23,681.60 0.0M
2023-10-06 23,780.25 23,780.25 23,413.43 23,652.12 0.0M
2023-10-05 23,623.27 23,910.61 23,623.27 23,780.25 0.0M
2023-10-04 23,504.13 23,863.57 23,407.26 23,623.27 0.0M
2023-10-03 23,477.96 23,696.11 23,413.81 23,504.13 0.0M
2023-10-02 23,702.74 23,814.20 23,396.40 23,477.96 0.0M
2023-09-29 23,721.13 24,085.33 23,702.74 23,702.74 0.0M
2023-09-28 23,621.88 23,836.16 23,409.01 23,721.13 0.0M
2023-09-27 23,957.32 23,969.16 23,585.96 23,621.88 0.0M
2023-09-26 24,167.93 24,323.28 23,916.52 23,957.32 0.0M
2023-09-25 24,549.86 24,549.86 24,096.44 24,167.93 0.0M
2023-09-22 24,457.83 24,813.21 24,220.76 24,549.86 0.0M
2023-09-21 24,910.56 24,910.56 24,457.83 24,457.83 0.0M
2023-09-20 24,626.74 25,015.34 24,626.74 24,910.56 0.0M
2023-09-19 24,527.73 24,711.82 24,517.21 24,626.74 0.0M
2023-09-18 24,625.25 24,686.73 24,422.18 24,527.73 0.0M
2023-09-15 24,675.27 24,976.11 24,624.08 24,625.25 0.0M
2023-09-14 24,501.35 24,746.21 24,257.12 24,675.27 0.0M
2023-09-13 24,628.36 24,628.36 24,235.69 24,501.35 0.0M
2023-09-12 24,711.08 24,858.53 24,614.22 24,628.36 0.0M
2023-09-11 24,870.78 24,980.69 24,610.28 24,711.08 0.0M
2023-09-08 24,674.63 24,890.05 24,600.57 24,870.78 0.0M
2023-09-07 24,673.26 24,761.74 24,341.75 24,674.63 0.0M
2023-09-06 24,461.05 24,762.71 24,205.02 24,673.26 0.0M
2023-09-05 24,716.92 24,716.92 24,413.61 24,461.05 0.0M
2023-09-04 24,866.88 24,934.88 24,716.92 24,716.92 0.0M
2023-09-01 25,192.16 25,221.93 24,866.88 24,866.88 0.0M
2023-08-31 25,756.43 25,758.31 25,192.16 25,192.16 0.0M
2023-08-30 25,654.29 25,897.73 25,637.75 25,756.43 0.0M
2023-08-29 25,331.59 25,728.32 25,327.90 25,654.29 0.0M
2023-08-25 25,297.10 25,415.80 25,157.70 25,331.59 0.0M
2023-08-24 25,338.86 25,449.30 25,175.15 25,297.10 0.0M
2023-08-23 25,222.82 25,453.51 25,208.21 25,338.86 0.0M
2023-08-22 25,296.78 25,425.47 25,218.05 25,222.82 0.0M
2023-08-21 25,276.72 25,565.54 25,236.18 25,296.78 0.0M
2023-08-18 25,274.21 25,311.18 25,087.25 25,276.72 0.0M
2023-08-17 25,650.95 25,650.95 25,270.37 25,274.21 0.0M
2023-08-16 25,817.75 25,822.92 25,608.99 25,650.95 0.0M
2023-08-15 26,160.09 26,176.84 25,720.14 25,817.75 0.0M
2023-08-14 25,969.92 26,160.09 25,921.46 26,160.09 0.0M
2023-08-11 26,331.97 26,331.97 25,915.54 25,969.92 0.0M
2023-08-10 25,849.54 26,343.30 25,849.54 26,331.97 0.0M
2023-08-09 25,662.34 25,939.19 25,662.34 25,849.54 0.0M
2023-08-08 25,650.35 25,935.89 25,609.55 25,662.34 0.0M
2023-08-07 25,789.10 25,789.10 25,478.21 25,650.35 0.0M
2023-08-04 25,801.81 25,839.74 25,538.42 25,789.10 0.0M
2023-08-03 26,167.11 26,170.79 25,609.43 25,801.81 0.0M
2023-08-02 26,343.08 26,343.08 25,821.12 26,167.11 0.0M
2023-08-01 26,266.32 27,052.68 25,638.82 26,343.08 0.0M
2023-07-31 26,581.35 26,581.35 26,252.60 26,266.32 0.0M
2023-07-28 26,577.83 26,634.47 26,441.96 26,581.35 0.0M
2023-07-27 26,334.62 26,784.26 26,334.62 26,577.83 0.0M
2023-07-26 26,757.35 26,760.49 26,148.74 26,334.62 0.0M
2023-07-25 26,645.21 26,823.99 26,601.88 26,757.35 0.0M
2023-07-24 26,627.94 26,657.18 26,431.24 26,645.21 0.0M
2023-07-21 26,357.87 26,643.08 26,357.87 26,627.94 0.0M
2023-07-20 26,672.45 26,672.45 26,294.29 26,357.87 0.0M
2023-07-19 25,986.51 26,857.30 25,986.51 26,672.45 0.0M
2023-07-18 25,938.37 26,020.04 25,826.01 25,986.51 0.0M
2023-07-17 26,098.16 26,139.84 25,863.51 25,938.37 0.0M
2023-07-14 25,899.39 26,187.79 25,857.84 26,098.16 0.0M
2023-07-13 25,722.91 25,979.54 25,722.91 25,899.39 0.0M
2023-07-12 25,534.54 25,730.87 25,403.94 25,722.91 0.0M
2023-07-11 25,392.09 25,587.82 25,227.87 25,534.54 0.0M
2023-07-10 25,399.47 25,546.60 25,277.63 25,392.09 0.0M
2023-07-07 25,652.04 25,661.26 25,350.90 25,399.47 0.0M
2023-07-06 26,062.35 26,062.35 25,649.89 25,652.04 0.0M
2023-07-05 26,268.30 26,288.34 25,986.65 26,062.35 0.0M
2023-07-04 26,223.31 26,473.80 26,222.50 26,268.30 0.0M
2023-07-03 26,146.94 26,317.65 26,054.80 26,223.31 0.0M
2023-06-30 25,776.55 26,214.63 25,768.13 26,146.94 0.0M
2023-06-29 25,769.33 25,952.45 25,687.34 25,776.55 0.0M
2023-06-28 25,527.83 25,782.76 25,511.49 25,769.33 0.0M
2023-06-27 25,485.93 25,606.98 25,445.45 25,527.83 0.0M
2023-06-26 25,628.95 25,681.62 25,485.93 25,485.93 0.0M
2023-06-23 25,819.33 25,920.19 25,604.86 25,628.95 0.0M
2023-06-22 25,634.02 25,889.80 25,458.56 25,819.33 0.0M
2023-06-21 25,662.45 25,700.29 25,444.72 25,634.02 0.0M
2023-06-20 25,641.12 25,879.18 25,596.72 25,662.45 0.0M
2023-06-19 26,008.82 26,008.82 25,614.93 25,641.12 0.0M
2023-06-16 26,035.40 26,243.36 25,986.49 26,008.82 0.0M
2023-06-15 26,171.69 26,171.69 25,667.74 26,035.40 0.0M
2023-06-14 26,033.99 26,255.30 25,923.03 26,171.69 0.0M
2023-06-13 25,948.38 26,107.81 25,849.03 26,033.99 0.0M
2023-06-12 25,771.60 26,177.06 25,771.35 25,948.38 0.0M
2023-06-09 25,838.43 25,968.78 25,734.02 25,771.60 0.0M
2023-06-08 25,903.75 26,098.91 25,684.57 25,838.43 0.0M
2023-06-07 26,037.17 26,052.34 25,771.27 25,903.75 0.0M
2023-06-06 25,895.26 26,110.41 25,713.77 26,037.17 0.0M
2023-06-05 26,186.12 26,453.52 25,831.46 25,895.26 0.0M
2023-06-02 25,975.00 26,235.46 25,879.34 26,186.12 0.0M
2023-06-01 26,006.22 26,121.34 25,851.45 25,975.00 0.0M
2023-05-31 26,391.88 26,395.61 26,006.22 26,006.22 0.0M
2023-05-30 27,095.14 27,237.45 26,269.43 26,391.88 0.0M
2023-05-26 26,915.87 27,201.39 26,861.40 27,095.14 0.0M
2023-05-25 27,106.50 27,106.50 26,721.28 26,915.87 0.0M
2023-05-24 27,453.12 27,458.42 26,907.19 27,106.50 0.0M
2023-05-23 27,484.94 27,677.99 27,371.86 27,453.12 0.0M
2023-05-22 27,519.58 27,685.49 27,469.37 27,484.94 0.0M
2023-05-19 27,467.23 27,629.57 27,463.10 27,519.58 0.0M
2023-05-18 27,208.20 27,649.48 27,205.76 27,467.23 0.0M
2023-05-17 27,620.38 27,628.27 27,208.20 27,208.20 0.0M
2023-05-16 27,503.20 27,952.75 27,501.96 27,620.38 0.0M
2023-05-15 27,481.07 27,699.47 27,418.76 27,503.20 0.0M
2023-05-12 28,064.07 28,064.07 27,238.93 27,481.07 0.0M
2023-05-11 27,799.27 28,109.60 27,795.78 28,064.07 0.0M
2023-05-10 28,133.91 28,134.35 27,731.80 27,799.27 0.0M
2023-05-09 28,419.56 28,421.83 28,133.91 28,133.91 0.0M
2023-05-05 28,516.10 28,582.27 28,236.83 28,419.56 0.0M
2023-05-04 28,350.46 28,564.71 28,114.20 28,516.10 0.0M
2023-05-03 28,073.16 28,543.05 28,073.16 28,350.46 0.0M
2023-05-02 27,995.67 28,295.43 27,900.34 28,073.16 0.0M
2023-04-28 28,646.75 28,646.75 27,801.50 27,995.67 0.0M
2023-04-27 28,723.74 28,723.74 28,201.03 28,646.75 0.0M
2023-04-26 29,105.46 29,105.46 28,663.00 28,723.74 0.0M
2023-04-25 28,848.11 29,125.96 28,648.10 29,105.46 0.0M
2023-04-24 28,962.10 29,014.86 28,804.26 28,848.11 0.0M
2023-04-21 28,503.40 28,962.10 28,503.40 28,962.10 0.0M
2023-04-20 28,325.21 28,503.40 28,213.53 28,503.40 0.0M
2023-04-19 28,101.03 28,414.44 28,097.31 28,325.21 0.0M
2023-04-18 28,358.34 28,407.24 28,066.79 28,101.03 0.0M
2023-04-17 28,305.56 28,490.28 28,257.04 28,358.34 0.0M
2023-04-14 28,343.20 28,528.94 28,232.80 28,305.56 0.0M
2023-04-13 28,284.52 28,416.18 28,174.81 28,343.20 0.0M
2023-04-12 28,164.01 28,392.62 28,089.71 28,284.52 0.0M
2023-04-11 28,338.91 28,338.91 28,097.10 28,164.01 0.0M
2023-04-06 28,219.68 28,361.34 28,093.88 28,338.91 0.0M
2023-04-05 27,812.58 28,219.68 27,749.42 28,219.68 0.0M
2023-04-04 27,779.84 27,963.37 27,728.31 27,812.58 0.0M
2023-04-03 27,791.54 27,822.32 27,609.54 27,779.84 0.0M
2023-03-31 27,554.62 27,846.43 27,554.62 27,791.54 0.0M
2023-03-30 27,395.73 27,664.10 27,391.17 27,554.62 0.0M
2023-03-29 27,306.21 27,475.32 27,297.29 27,395.73 0.0M
2023-03-28 27,563.51 27,563.51 27,160.88 27,306.21 0.0M
2023-03-27 27,665.52 27,747.25 27,556.12 27,563.51 0.0M
2023-03-24 27,396.93 27,831.82 27,334.83 27,665.52 0.0M
2023-03-23 27,699.02 27,699.02 27,335.69 27,396.93 0.0M
2023-03-22 27,277.48 27,716.02 27,258.22 27,699.02 0.0M
2023-03-21 27,065.41 27,306.16 27,063.30 27,277.48 0.0M
2023-03-20 26,719.52 27,163.03 26,658.16 27,065.41 0.0M
2023-03-17 27,154.28 27,256.75 26,664.45 26,719.52 0.0M
2023-03-16 26,485.56 27,276.68 26,485.56 27,154.28 0.0M
2023-03-15 26,772.51 26,877.97 26,413.91 26,485.56 0.0M
2023-03-14 26,613.13 26,796.46 26,470.82 26,772.51 0.0M
2023-03-13 26,902.67 26,902.67 26,443.12 26,613.13 0.0M
2023-03-10 27,194.23 27,387.34 26,800.43 26,902.67 0.0M
2023-03-09 27,225.94 27,291.84 27,034.76 27,194.23 0.0M
2023-03-08 27,268.46 27,307.93 27,146.59 27,225.94 0.0M
2023-03-07 27,252.95 27,444.91 27,074.69 27,268.46 0.0M
2023-03-06 27,460.83 27,484.96 27,100.01 27,252.95 0.0M
2023-03-03 27,475.54 27,737.35 27,411.14 27,460.83 0.0M
2023-03-02 27,032.06 27,499.95 26,806.85 27,475.54 0.0M
2023-03-01 27,096.43 27,364.74 27,011.63 27,032.06 0.0M
2023-02-28 27,596.74 27,600.66 27,074.37 27,096.43 0.0M
2023-02-27 27,635.30 27,901.19 27,539.79 27,596.74 0.0M
2023-02-24 27,513.16 27,780.07 27,513.16 27,635.30 0.0M
2023-02-23 27,665.90 27,708.78 27,502.79 27,513.16 0.0M
2023-02-22 27,420.43 27,731.07 27,231.79 27,665.90 0.0M
2023-02-21 27,342.39 27,474.14 27,221.17 27,420.43 0.0M
2023-02-20 27,291.48 27,420.30 27,187.59 27,342.39 0.0M
2023-02-17 27,496.76 27,496.76 27,008.93 27,291.48 0.0M
2023-02-16 27,199.15 27,678.48 27,199.15 27,496.76 0.0M
2023-02-15 26,952.42 27,277.83 26,952.42 27,199.15 0.0M
2023-02-14 27,026.20 27,275.66 26,937.60 26,952.42 0.0M
2023-02-13 26,642.56 27,071.67 26,642.56 27,026.20 0.0M
2023-02-10 26,795.55 26,827.53 26,469.42 26,642.56 0.0M
2023-02-09 26,850.63 27,145.47 26,795.55 26,795.55 0.0M
2023-02-08 26,784.53 27,046.28 26,754.96 26,850.63 0.0M
2023-02-07 27,207.55 27,466.35 26,737.02 26,784.53 0.0M
2023-02-06 27,345.41 27,488.97 27,118.86 27,207.55 0.0M
2023-02-03 27,103.54 27,493.96 27,043.66 27,345.41 0.0M
2023-02-02 27,088.68 27,253.63 26,800.26 27,103.54 0.0M
2023-02-01 26,901.90 27,435.11 26,771.76 27,088.68 0.0M
2023-01-31 26,109.49 26,901.90 26,105.84 26,901.90 0.0M
2023-01-30 26,167.71 26,341.28 25,925.94 26,109.49 0.0M
2023-01-27 26,512.11 26,524.52 25,741.38 26,167.71 0.0M
2023-01-26 27,957.29 27,961.87 26,035.57 26,512.11 0.0M
2023-01-25 28,064.00 28,148.41 27,849.94 27,957.29 0.0M
2023-01-24 28,181.19 28,248.24 27,917.35 28,064.00 0.0M
2023-01-23 27,988.25 28,379.04 27,988.25 28,181.19 0.0M
2023-01-20 28,087.36 28,089.39 27,789.94 27,988.25 0.0M
2023-01-19 27,909.78 28,367.34 27,909.78 28,087.36 0.0M
2023-01-18 28,648.45 28,798.01 27,857.04 27,909.78 0.0M
2023-01-17 28,175.34 28,723.32 28,083.06 28,648.45 0.0M
2023-01-16 28,008.18 28,263.06 28,003.80 28,175.34 0.0M
2023-01-13 27,760.96 28,121.72 27,698.96 28,008.18 0.0M
2023-01-12 27,932.43 28,078.93 27,582.40 27,760.96 0.0M
2023-01-11 27,690.36 28,124.73 27,559.49 27,932.43 0.0M
2023-01-10 27,734.42 27,753.85 27,371.03 27,690.36 0.0M
2023-01-09 27,823.99 27,889.96 27,387.93 27,734.42 0.0M
2023-01-06 27,871.98 27,905.25 27,323.67 27,823.99 0.0M
2023-01-05 27,907.43 28,123.12 27,746.68 27,871.98 0.0M
2023-01-04 27,552.90 27,996.45 27,552.90 27,907.43 0.0M
2023-01-03 27,835.27 28,126.12 27,522.68 27,552.90 0.0M