FTSE SuperSector Cons.

FTUB5010
🏛️ イギリス →
1,743.89
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
2021-12-31 1,131.54 1,133.09 1,120.15 1,124.96 0.0M
2021-12-30 1,135.84 1,137.93 1,126.12 1,131.54 0.0M
2021-12-29 1,121.74 1,136.56 1,121.74 1,135.84 0.0M
2021-12-24 1,116.22 1,128.87 1,114.94 1,121.74 0.0M
2021-12-23 1,105.06 1,120.69 1,103.11 1,116.22 0.0M
2021-12-22 1,096.88 1,106.91 1,088.20 1,105.06 0.0M
2021-12-21 1,074.88 1,101.20 1,074.88 1,096.88 0.0M
2021-12-20 1,096.83 1,096.83 1,058.36 1,074.88 0.0M
2021-12-17 1,097.48 1,102.17 1,086.02 1,096.83 0.0M
2021-12-16 1,091.82 1,110.63 1,091.82 1,097.48 0.0M
2021-12-15 1,089.94 1,096.04 1,084.78 1,091.82 0.0M
2021-12-14 1,082.17 1,102.12 1,082.17 1,089.94 0.0M
2021-12-13 1,095.40 1,098.67 1,080.28 1,082.17 0.0M
2021-12-10 1,103.06 1,107.39 1,093.39 1,095.40 0.0M
2021-12-09 1,110.36 1,119.72 1,101.41 1,103.06 0.0M
2021-12-08 1,116.85 1,125.44 1,109.00 1,110.36 0.0M
2021-12-07 1,089.76 1,125.53 1,089.39 1,116.85 0.0M
2021-12-06 1,065.30 1,093.37 1,065.30 1,089.76 0.0M
2021-12-03 1,065.03 1,076.97 1,059.89 1,065.30 0.0M
2021-12-02 1,072.69 1,072.69 1,055.95 1,065.03 0.0M
2021-12-01 1,056.54 1,076.52 1,056.54 1,072.69 0.0M
2021-11-30 1,065.49 1,065.49 1,042.38 1,056.54 0.0M
2021-11-29 1,069.47 1,088.81 1,060.12 1,065.49 0.0M
2021-11-26 1,104.17 1,104.17 1,060.77 1,069.47 0.0M
2021-11-25 1,104.96 1,112.80 1,101.19 1,104.17 0.0M
2021-11-24 1,093.60 1,114.14 1,092.67 1,104.96 0.0M
2021-11-23 1,065.43 1,103.22 1,060.46 1,093.60 0.0M
2021-11-22 1,070.26 1,071.48 1,061.18 1,065.43 0.0M
2021-11-19 1,076.73 1,080.60 1,058.01 1,070.26 0.0M
2021-11-18 1,080.18 1,088.38 1,073.68 1,076.73 0.0M
2021-11-17 1,088.91 1,089.44 1,079.24 1,080.18 0.0M
2021-11-16 1,095.68 1,096.29 1,085.04 1,088.91 0.0M
2021-11-15 1,098.56 1,100.22 1,091.65 1,095.68 0.0M
2021-11-12 1,093.89 1,101.71 1,090.28 1,098.56 0.0M
2021-11-11 1,087.88 1,097.14 1,082.38 1,093.89 0.0M
2021-11-10 1,082.72 1,090.94 1,080.41 1,087.88 0.0M
2021-11-09 1,088.57 1,094.73 1,078.59 1,082.72 0.0M
2021-11-08 1,073.74 1,099.42 1,073.74 1,088.57 0.0M
2021-11-05 1,072.15 1,075.78 1,063.71 1,073.74 0.0M
2021-11-04 1,068.97 1,076.43 1,059.07 1,072.15 0.0M
2021-11-03 1,057.75 1,076.49 1,057.75 1,068.97 0.0M
2021-11-02 1,043.73 1,060.39 1,041.17 1,057.75 0.0M
2021-11-01 1,031.65 1,046.49 1,030.97 1,043.73 0.0M
2021-10-29 1,032.55 1,037.86 1,019.84 1,031.65 0.0M
2021-10-28 1,030.36 1,033.66 1,017.30 1,032.55 0.0M
2021-10-27 1,036.29 1,037.82 1,029.73 1,030.36 0.0M
2021-10-26 1,029.61 1,045.23 1,028.53 1,036.29 0.0M
2021-10-25 1,019.28 1,032.57 1,018.53 1,029.61 0.0M
2021-10-22 1,015.88 1,026.64 1,013.85 1,019.28 0.0M
2021-10-21 1,031.48 1,032.64 1,014.84 1,015.88 0.0M
2021-10-20 1,028.23 1,033.96 1,021.61 1,031.48 0.0M
2021-10-19 1,021.25 1,029.62 1,016.60 1,028.23 0.0M
2021-10-18 1,022.45 1,023.53 1,011.88 1,021.25 0.0M
2021-10-15 1,016.91 1,027.41 1,016.85 1,022.45 0.0M
2021-10-14 1,005.11 1,016.91 997.31 1,016.91 0.0M
2021-10-13 1,003.48 1,010.35 997.68 1,005.11 0.0M
2021-10-12 1,011.10 1,011.10 992.17 1,003.48 0.0M
2021-10-11 1,021.56 1,021.56 1,002.21 1,011.10 0.0M
2021-10-08 1,025.43 1,029.06 1,016.89 1,021.56 0.0M
2021-10-07 1,003.37 1,028.32 1,003.37 1,025.43 0.0M
2021-10-06 1,009.95 1,009.95 989.86 1,003.37 0.0M
2021-10-05 1,015.84 1,020.61 1,001.34 1,009.95 0.0M
2021-10-04 1,026.52 1,028.16 1,014.24 1,015.84 0.0M
2021-10-01 1,040.20 1,040.37 1,017.12 1,026.52 0.0M
2021-09-30 1,051.98 1,061.58 1,037.20 1,040.20 0.0M
2021-09-29 1,052.66 1,057.66 1,043.89 1,051.98 0.0M
2021-09-28 1,074.62 1,074.62 1,052.66 1,052.66 0.0M
2021-09-27 1,086.39 1,092.43 1,070.81 1,074.62 0.0M
2021-09-24 1,096.71 1,096.81 1,085.10 1,086.39 0.0M
2021-09-23 1,095.03 1,105.01 1,090.52 1,096.71 0.0M
2021-09-22 1,076.32 1,096.41 1,073.58 1,095.03 0.0M
2021-09-21 1,071.11 1,088.23 1,071.11 1,076.32 0.0M
2021-09-20 1,090.18 1,090.18 1,061.27 1,071.11 0.0M
2021-09-17 1,115.06 1,123.46 1,084.22 1,090.18 0.0M
2021-09-16 1,106.84 1,119.90 1,105.37 1,115.06 0.0M
2021-09-15 1,112.96 1,115.46 1,106.84 1,106.84 0.0M
2021-09-14 1,115.26 1,117.68 1,107.00 1,112.96 0.0M
2021-09-13 1,101.25 1,124.47 1,100.68 1,115.26 0.0M
2021-09-10 1,111.96 1,112.50 1,100.19 1,101.25 0.0M
2021-09-09 1,114.71 1,115.72 1,097.92 1,111.96 0.0M
2021-09-08 1,131.24 1,132.46 1,114.27 1,114.71 0.0M
2021-09-07 1,141.68 1,143.78 1,129.72 1,131.24 0.0M
2021-09-06 1,142.05 1,147.51 1,139.72 1,141.68 0.0M
2021-09-03 1,139.34 1,143.50 1,133.61 1,142.05 0.0M
2021-09-02 1,145.65 1,148.16 1,138.76 1,139.34 0.0M
2021-09-01 1,146.73 1,156.78 1,144.97 1,145.65 0.0M
2021-08-31 1,150.18 1,157.25 1,136.22 1,146.73 0.0M
2021-08-27 1,156.74 1,160.84 1,145.26 1,150.18 0.0M
2021-08-26 1,119.69 1,156.74 1,117.86 1,156.74 0.0M
2021-08-25 1,114.71 1,119.69 1,111.84 1,119.69 0.0M
2021-08-24 1,113.01 1,116.79 1,110.28 1,114.71 0.0M
2021-08-23 1,113.27 1,124.69 1,110.29 1,113.01 0.0M
2021-08-20 1,104.06 1,113.69 1,100.53 1,113.27 0.0M
2021-08-19 1,111.73 1,111.73 1,092.56 1,104.06 0.0M
2021-08-18 1,112.06 1,117.55 1,105.55 1,111.73 0.0M
2021-08-17 1,115.39 1,120.02 1,109.23 1,112.06 0.0M
2021-08-16 1,125.61 1,125.61 1,110.34 1,115.39 0.0M
2021-08-13 1,131.84 1,136.32 1,125.06 1,125.61 0.0M
2021-08-12 1,124.79 1,133.50 1,123.62 1,131.84 0.0M
2021-08-11 1,096.91 1,126.56 1,096.84 1,124.79 0.0M
2021-08-10 1,081.87 1,096.91 1,080.81 1,096.91 0.0M
2021-08-09 1,081.57 1,086.13 1,075.91 1,081.87 0.0M
2021-08-06 1,078.19 1,085.39 1,070.86 1,081.57 0.0M
2021-08-05 1,082.19 1,084.76 1,074.01 1,078.19 0.0M
2021-08-04 1,077.58 1,086.42 1,075.68 1,082.19 0.0M
2021-08-03 1,070.16 1,081.48 1,066.56 1,077.58 0.0M
2021-08-02 1,067.28 1,092.12 1,067.28 1,070.16 0.0M
2021-07-30 1,067.30 1,069.41 1,056.47 1,067.28 0.0M
2021-07-29 1,055.15 1,074.64 1,055.15 1,067.30 0.0M
2021-07-28 1,050.59 1,062.22 1,046.75 1,055.15 0.0M
2021-07-27 1,060.69 1,061.44 1,044.85 1,050.59 0.0M
2021-07-26 1,057.46 1,064.43 1,044.92 1,060.69 0.0M
2021-07-23 1,049.63 1,061.05 1,049.63 1,057.46 0.0M
2021-07-22 1,049.97 1,062.49 1,047.48 1,049.63 0.0M
2021-07-21 1,032.73 1,051.55 1,032.73 1,049.97 0.0M
2021-07-20 1,016.45 1,037.18 1,016.04 1,032.73 0.0M
2021-07-19 1,053.58 1,053.58 1,012.93 1,016.45 0.0M
2021-07-16 1,053.77 1,061.40 1,047.63 1,053.58 0.0M
2021-07-15 1,064.36 1,065.41 1,049.88 1,053.77 0.0M
2021-07-14 1,067.00 1,068.77 1,057.34 1,064.36 0.0M
2021-07-13 1,065.63 1,072.73 1,062.72 1,067.00 0.0M
2021-07-12 1,074.99 1,076.47 1,056.31 1,065.63 0.0M
2021-07-09 1,054.34 1,075.99 1,054.34 1,074.99 0.0M
2021-07-08 1,076.73 1,077.35 1,049.73 1,054.34 0.0M
2021-07-07 1,062.04 1,078.02 1,062.04 1,076.73 0.0M
2021-07-06 1,081.12 1,081.69 1,057.06 1,062.04 0.0M
2021-07-05 1,073.49 1,081.72 1,065.14 1,081.12 0.0M
2021-07-02 1,083.13 1,090.48 1,072.89 1,073.49 0.0M
2021-07-01 1,071.78 1,093.41 1,071.78 1,083.13 0.0M
2021-06-30 1,087.19 1,088.05 1,070.45 1,071.78 0.0M
2021-06-29 1,076.08 1,092.04 1,076.08 1,087.19 0.0M
2021-06-28 1,098.77 1,099.89 1,075.94 1,076.08 0.0M
2021-06-25 1,080.75 1,107.21 1,080.60 1,098.77 0.0M
2021-06-24 1,069.30 1,081.47 1,069.23 1,080.75 0.0M
2021-06-23 1,078.73 1,078.73 1,067.76 1,069.30 0.0M
2021-06-22 1,068.29 1,081.78 1,060.80 1,078.73 0.0M
2021-06-21 1,048.86 1,072.11 1,041.13 1,068.29 0.0M
2021-06-18 1,066.91 1,069.77 1,046.12 1,048.86 0.0M
2021-06-17 1,072.94 1,073.38 1,060.00 1,066.91 0.0M
2021-06-16 1,075.20 1,083.36 1,067.35 1,072.94 0.0M
2021-06-15 1,076.83 1,081.50 1,070.29 1,075.20 0.0M
2021-06-14 1,088.82 1,090.78 1,076.83 1,076.83 0.0M
2021-06-11 1,083.73 1,096.66 1,082.53 1,088.82 0.0M
2021-06-10 1,084.44 1,100.54 1,083.73 1,083.73 0.0M
2021-06-09 1,102.00 1,102.29 1,081.73 1,084.44 0.0M
2021-06-08 1,102.40 1,105.96 1,093.08 1,102.00 0.0M
2021-06-07 1,089.79 1,106.42 1,087.39 1,102.40 0.0M
2021-06-04 1,100.64 1,101.69 1,089.79 1,089.79 0.0M
2021-06-03 1,103.69 1,103.80 1,093.78 1,100.64 0.0M
2021-06-02 1,100.46 1,105.02 1,093.16 1,103.69 0.0M
2021-06-01 1,090.30 1,108.58 1,090.30 1,100.46 0.0M
2021-05-28 1,095.53 1,097.74 1,089.59 1,090.30 0.0M
2021-05-27 1,081.38 1,103.71 1,077.85 1,095.53 0.0M
2021-05-26 1,075.70 1,084.75 1,069.57 1,081.38 0.0M
2021-05-25 1,075.74 1,085.85 1,075.70 1,075.70 0.0M
2021-05-24 1,063.98 1,075.74 1,061.43 1,075.74 0.0M
2021-05-21 1,057.59 1,066.07 1,052.41 1,063.98 0.0M
2021-05-20 1,050.34 1,060.57 1,045.29 1,057.59 0.0M
2021-05-19 1,069.48 1,069.48 1,039.88 1,050.34 0.0M
2021-05-18 1,065.43 1,077.96 1,065.43 1,069.48 0.0M
2021-05-17 1,065.10 1,071.93 1,057.91 1,065.43 0.0M
2021-05-14 1,047.10 1,065.93 1,047.10 1,065.10 0.0M
2021-05-13 1,049.63 1,049.63 1,020.46 1,047.10 0.0M
2021-05-12 1,049.25 1,056.04 1,037.60 1,049.63 0.0M
2021-05-11 1,075.35 1,076.21 1,047.69 1,049.25 0.0M
2021-05-10 1,074.99 1,085.99 1,071.79 1,075.35 0.0M
2021-05-07 1,068.07 1,078.66 1,067.11 1,074.99 0.0M
2021-05-06 1,065.69 1,074.72 1,060.21 1,068.07 0.0M
2021-05-05 1,021.17 1,069.39 1,021.17 1,065.69 0.0M
2021-05-04 1,023.05 1,036.60 1,018.84 1,021.17 0.0M
2021-04-30 1,031.08 1,041.89 1,021.06 1,023.05 0.0M
2021-04-29 1,036.40 1,037.66 1,022.41 1,031.08 0.0M
2021-04-28 1,025.59 1,040.17 1,025.59 1,036.40 0.0M
2021-04-27 1,032.19 1,034.53 1,022.71 1,025.59 0.0M
2021-04-26 1,026.06 1,034.93 1,024.11 1,032.19 0.0M
2021-04-23 1,024.68 1,028.96 1,012.27 1,026.06 0.0M
2021-04-22 1,016.19 1,027.39 1,016.19 1,024.68 0.0M
2021-04-21 1,008.50 1,021.09 1,004.38 1,016.19 0.0M
2021-04-20 1,033.25 1,036.51 1,005.59 1,008.50 0.0M
2021-04-19 1,042.63 1,045.49 1,029.27 1,033.25 0.0M
2021-04-16 1,033.24 1,050.85 1,032.23 1,042.63 0.0M
2021-04-15 1,033.86 1,041.51 1,023.82 1,033.24 0.0M
2021-04-14 1,035.02 1,037.12 1,022.82 1,033.86 0.0M
2021-04-13 1,036.15 1,048.77 1,033.32 1,035.02 0.0M
2021-04-12 1,042.08 1,049.59 1,036.15 1,036.15 0.0M
2021-04-09 1,030.28 1,043.76 1,030.28 1,042.08 0.0M
2021-04-08 1,025.28 1,031.28 1,014.36 1,030.28 0.0M
2021-04-07 1,004.55 1,027.09 1,004.55 1,025.28 0.0M
2021-04-06 992.01 1,013.60 992.01 1,004.55 0.0M
2021-04-01 1,001.05 1,008.48 990.80 992.01 0.0M
2021-03-31 998.98 1,019.65 997.30 1,001.05 0.0M
2021-03-30 988.61 1,000.47 984.39 998.98 0.0M
2021-03-29 986.38 995.43 978.48 988.61 0.0M
2021-03-26 972.29 991.13 972.29 986.38 0.0M
2021-03-25 970.41 973.19 958.17 972.29 0.0M
2021-03-24 956.08 972.47 947.80 970.41 0.0M
2021-03-23 958.94 969.92 952.20 956.08 0.0M
2021-03-22 965.97 976.58 955.88 958.94 0.0M
2021-03-19 985.44 987.85 965.97 965.97 0.0M
2021-03-18 992.79 992.79 973.41 985.44 0.0M
2021-03-17 1,000.67 1,001.37 984.25 992.79 0.0M
2021-03-16 1,010.99 1,019.08 996.54 1,000.67 0.0M
2021-03-15 1,020.65 1,031.18 1,010.99 1,010.99 0.0M
2021-03-12 1,024.23 1,027.98 1,012.47 1,020.65 0.0M
2021-03-11 1,009.49 1,030.87 1,009.49 1,024.23 0.0M
2021-03-10 1,009.46 1,012.13 997.97 1,009.49 0.0M
2021-03-09 1,013.01 1,017.99 997.04 1,009.46 0.0M
2021-03-08 978.49 1,013.08 978.49 1,013.01 0.0M
2021-03-05 996.27 997.45 973.94 978.49 0.0M
2021-03-04 977.99 1,003.44 977.53 996.27 0.0M
2021-03-03 955.29 978.49 955.29 977.99 0.0M
2021-03-02 945.90 968.32 940.32 955.29 0.0M
2021-03-01 923.24 946.86 923.24 945.90 0.0M
2021-02-26 947.81 947.81 919.02 923.24 0.0M
2021-02-25 945.27 956.96 944.82 947.81 0.0M
2021-02-24 929.12 947.39 926.89 945.27 0.0M
2021-02-23 928.36 939.05 915.77 929.12 0.0M
2021-02-22 923.16 932.82 912.56 928.36 0.0M
2021-02-19 917.98 928.73 917.20 923.16 0.0M
2021-02-18 934.71 941.03 916.62 917.98 0.0M
2021-02-17 954.52 958.10 932.73 934.71 0.0M
2021-02-16 967.30 977.16 953.07 954.52 0.0M
2021-02-15 952.81 970.53 952.61 967.30 0.0M
2021-02-12 946.69 953.26 934.42 952.81 0.0M
2021-02-11 930.30 950.35 927.04 946.69 0.0M
2021-02-10 933.92 941.00 922.81 930.30 0.0M
2021-02-09 926.54 944.22 914.70 933.92 0.0M
2021-02-08 921.81 941.65 921.81 926.54 0.0M
2021-02-05 933.78 935.53 918.33 921.81 0.0M
2021-02-04 933.79 942.90 917.60 933.78 0.0M
2021-02-03 931.16 942.60 930.83 933.79 0.0M
2021-02-02 911.57 932.88 904.97 931.16 0.0M
2021-02-01 897.12 925.15 897.12 911.57 0.0M
2021-01-29 913.09 913.09 896.44 897.12 0.0M
2021-01-28 903.32 922.47 889.71 913.09 0.0M
2021-01-27 925.47 926.53 886.54 903.32 0.0M
2021-01-26 921.02 934.93 921.02 925.47 0.0M
2021-01-25 950.92 955.27 918.45 921.02 0.0M
2021-01-22 958.77 959.32 936.80 950.92 0.0M
2021-01-21 966.81 973.61 956.60 958.77 0.0M
2021-01-20 962.14 977.03 960.16 966.81 0.0M
2021-01-19 957.98 977.67 957.98 962.14 0.0M
2021-01-18 961.44 966.20 954.58 957.98 0.0M
2021-01-15 965.25 966.28 950.87 961.44 0.0M
2021-01-14 965.64 969.55 954.56 965.25 0.0M
2021-01-13 981.61 993.21 962.36 965.64 0.0M
2021-01-12 992.86 997.29 976.17 981.61 0.0M
2021-01-11 1,011.44 1,013.97 986.67 992.86 0.0M
2021-01-08 1,028.76 1,040.20 1,006.35 1,011.44 0.0M
2021-01-07 997.77 1,032.20 997.77 1,028.76 0.0M
2021-01-06 935.15 1,000.37 935.15 997.77 0.0M
2021-01-05 942.64 949.71 925.41 935.15 0.0M
2021-01-04 918.01 957.44 918.01 942.64 0.0M