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
2023-12-29 1,248.22 1,261.34 1,243.46 1,243.46 0.0M
2023-12-28 1,247.81 1,248.22 1,235.98 1,248.22 0.0M
2023-12-27 1,246.72 1,256.84 1,240.05 1,247.81 0.0M
2023-12-22 1,234.70 1,246.72 1,229.91 1,246.72 0.0M
2023-12-21 1,230.83 1,234.70 1,214.09 1,234.70 0.0M
2023-12-20 1,210.15 1,235.77 1,210.04 1,230.83 0.0M
2023-12-19 1,204.02 1,211.04 1,199.48 1,210.15 0.0M
2023-12-18 1,206.22 1,213.82 1,194.47 1,204.02 0.0M
2023-12-15 1,210.34 1,224.45 1,202.76 1,206.22 0.0M
2023-12-14 1,161.35 1,210.34 1,161.35 1,210.34 0.0M
2023-12-13 1,151.34 1,170.68 1,151.34 1,161.35 0.0M
2023-12-12 1,170.21 1,178.08 1,151.34 1,151.34 0.0M
2023-12-11 1,167.61 1,171.52 1,154.78 1,170.21 0.0M
2023-12-08 1,166.82 1,172.01 1,159.61 1,167.61 0.0M
2023-12-07 1,164.58 1,178.83 1,158.18 1,166.82 0.0M
2023-12-06 1,156.64 1,168.23 1,145.99 1,164.58 0.0M
2023-12-05 1,142.36 1,156.75 1,138.67 1,156.64 0.0M
2023-12-04 1,150.85 1,167.23 1,141.30 1,142.36 0.0M
2023-12-01 1,134.20 1,151.43 1,134.20 1,150.85 0.0M
2023-11-30 1,150.36 1,164.87 1,134.20 1,134.20 0.0M
2023-11-29 1,139.38 1,150.62 1,133.91 1,150.36 0.0M
2023-11-28 1,139.03 1,141.51 1,130.88 1,139.38 0.0M
2023-11-27 1,139.30 1,143.33 1,133.81 1,139.03 0.0M
2023-11-24 1,135.99 1,141.86 1,129.37 1,139.30 0.0M
2023-11-23 1,129.98 1,140.48 1,119.91 1,135.99 0.0M
2023-11-22 1,122.08 1,136.88 1,114.86 1,129.98 0.0M
2023-11-21 1,132.48 1,140.79 1,119.52 1,122.08 0.0M
2023-11-20 1,141.19 1,147.11 1,128.73 1,132.48 0.0M
2023-11-17 1,123.45 1,142.23 1,123.45 1,141.19 0.0M
2023-11-16 1,142.43 1,154.47 1,121.71 1,123.45 0.0M
2023-11-15 1,130.91 1,162.01 1,125.91 1,142.43 0.0M
2023-11-14 1,092.41 1,130.91 1,088.69 1,130.91 0.0M
2023-11-13 1,080.61 1,092.41 1,075.12 1,092.41 0.0M
2023-11-10 1,082.80 1,086.58 1,068.80 1,080.61 0.0M
2023-11-09 1,066.14 1,082.80 1,062.42 1,082.80 0.0M
2023-11-08 1,061.96 1,076.41 1,052.45 1,066.14 0.0M
2023-11-07 1,069.76 1,073.17 1,048.14 1,061.96 0.0M
2023-11-06 1,084.31 1,084.44 1,067.23 1,069.76 0.0M
2023-11-03 1,075.53 1,093.11 1,075.53 1,084.31 0.0M
2023-11-02 1,038.35 1,079.96 1,038.35 1,075.53 0.0M
2023-11-01 1,033.88 1,040.16 1,021.85 1,038.35 0.0M
2023-10-31 1,027.09 1,040.72 1,027.09 1,033.88 0.0M
2023-10-30 1,016.49 1,039.95 1,015.12 1,027.09 0.0M
2023-10-27 1,000.75 1,019.91 994.45 1,016.49 0.0M
2023-10-26 1,007.26 1,011.21 992.81 1,000.75 0.0M
2023-10-25 1,019.03 1,025.76 1,000.17 1,007.26 0.0M
2023-10-24 1,030.15 1,045.37 1,019.03 1,019.03 0.0M
2023-10-23 1,015.79 1,032.68 1,009.64 1,030.15 0.0M
2023-10-20 1,031.12 1,033.65 1,015.79 1,015.79 0.0M
2023-10-19 1,032.03 1,036.90 1,023.00 1,031.12 0.0M
2023-10-18 1,051.99 1,060.27 1,030.42 1,032.03 0.0M
2023-10-17 1,050.84 1,053.58 1,041.58 1,051.99 0.0M
2023-10-16 1,050.62 1,055.71 1,043.54 1,050.84 0.0M
2023-10-13 1,073.40 1,078.67 1,049.70 1,050.62 0.0M
2023-10-12 1,084.44 1,095.27 1,073.40 1,073.40 0.0M
2023-10-11 1,097.90 1,099.51 1,082.38 1,084.44 0.0M
2023-10-10 1,080.99 1,099.90 1,080.99 1,097.90 0.0M
2023-10-09 1,094.42 1,101.94 1,077.38 1,080.99 0.0M
2023-10-06 1,080.17 1,096.67 1,079.18 1,094.42 0.0M
2023-10-05 1,068.32 1,094.16 1,068.32 1,080.17 0.0M
2023-10-04 1,077.14 1,082.29 1,067.97 1,068.32 0.0M
2023-10-03 1,102.15 1,107.79 1,077.14 1,077.14 0.0M
2023-10-02 1,125.13 1,142.51 1,098.97 1,102.15 0.0M
2023-09-29 1,109.73 1,133.16 1,109.73 1,125.13 0.0M
2023-09-28 1,118.11 1,118.11 1,105.10 1,109.73 0.0M
2023-09-27 1,129.75 1,129.75 1,116.20 1,118.11 0.0M
2023-09-26 1,137.96 1,139.35 1,128.00 1,129.75 0.0M
2023-09-25 1,157.94 1,157.94 1,132.26 1,137.96 0.0M
2023-09-22 1,168.48 1,168.48 1,141.80 1,157.94 0.0M
2023-09-21 1,168.61 1,183.98 1,164.33 1,168.48 0.0M
2023-09-20 1,143.54 1,171.77 1,143.54 1,168.61 0.0M
2023-09-19 1,143.36 1,149.56 1,130.08 1,143.54 0.0M
2023-09-18 1,175.41 1,175.63 1,138.39 1,143.36 0.0M
2023-09-15 1,176.41 1,206.69 1,169.17 1,175.41 0.0M
2023-09-14 1,139.19 1,179.01 1,133.90 1,176.41 0.0M
2023-09-13 1,142.07 1,144.26 1,129.41 1,139.19 0.0M
2023-09-12 1,159.92 1,164.80 1,138.77 1,142.07 0.0M
2023-09-11 1,159.22 1,169.02 1,154.20 1,159.92 0.0M
2023-09-08 1,157.92 1,171.39 1,146.31 1,159.22 0.0M
2023-09-07 1,160.91 1,166.19 1,148.41 1,157.92 0.0M
2023-09-06 1,173.27 1,173.27 1,153.92 1,160.91 0.0M
2023-09-05 1,190.89 1,192.11 1,170.93 1,173.27 0.0M
2023-09-04 1,201.70 1,207.58 1,189.30 1,190.89 0.0M
2023-09-01 1,200.68 1,207.99 1,197.75 1,201.70 0.0M
2023-08-31 1,197.38 1,204.42 1,193.10 1,200.68 0.0M
2023-08-30 1,201.44 1,202.44 1,191.74 1,197.38 0.0M
2023-08-29 1,186.97 1,204.23 1,186.97 1,201.44 0.0M
2023-08-25 1,174.03 1,198.65 1,173.91 1,186.97 0.0M
2023-08-24 1,189.85 1,199.87 1,151.56 1,174.03 0.0M
2023-08-23 1,182.03 1,193.71 1,180.37 1,189.85 0.0M
2023-08-22 1,164.68 1,192.47 1,164.68 1,182.03 0.0M
2023-08-21 1,166.53 1,176.94 1,159.19 1,164.68 0.0M
2023-08-18 1,182.03 1,182.92 1,160.47 1,166.53 0.0M
2023-08-17 1,199.58 1,199.58 1,179.16 1,182.03 0.0M
2023-08-16 1,200.00 1,209.92 1,194.52 1,199.58 0.0M
2023-08-15 1,206.16 1,211.82 1,194.81 1,200.00 0.0M
2023-08-14 1,204.81 1,213.27 1,201.85 1,206.16 0.0M
2023-08-11 1,218.88 1,218.88 1,200.93 1,204.81 0.0M
2023-08-10 1,220.62 1,228.73 1,207.02 1,218.88 0.0M
2023-08-09 1,223.45 1,239.86 1,217.55 1,220.62 0.0M
2023-08-08 1,231.42 1,231.42 1,214.38 1,223.45 0.0M
2023-08-07 1,233.46 1,238.18 1,222.45 1,231.42 0.0M
2023-08-04 1,220.95 1,235.62 1,214.30 1,233.46 0.0M
2023-08-03 1,219.34 1,225.19 1,201.41 1,220.95 0.0M
2023-08-02 1,232.09 1,232.22 1,210.65 1,219.34 0.0M
2023-08-01 1,230.60 1,238.80 1,223.16 1,232.09 0.0M
2023-07-31 1,231.38 1,236.04 1,221.65 1,230.60 0.0M
2023-07-28 1,233.12 1,235.78 1,216.03 1,231.38 0.0M
2023-07-27 1,211.49 1,247.93 1,211.33 1,233.12 0.0M
2023-07-26 1,217.92 1,225.50 1,203.94 1,211.49 0.0M
2023-07-25 1,215.49 1,220.39 1,207.96 1,217.92 0.0M
2023-07-24 1,215.31 1,219.02 1,209.77 1,215.49 0.0M
2023-07-21 1,212.56 1,221.23 1,207.80 1,215.31 0.0M
2023-07-20 1,193.96 1,215.74 1,189.57 1,212.56 0.0M
2023-07-19 1,164.29 1,198.70 1,164.29 1,193.96 0.0M
2023-07-18 1,155.16 1,167.14 1,154.67 1,164.29 0.0M
2023-07-17 1,160.45 1,161.07 1,147.97 1,155.16 0.0M
2023-07-14 1,151.17 1,166.97 1,146.56 1,160.45 0.0M
2023-07-13 1,149.53 1,154.96 1,142.01 1,151.17 0.0M
2023-07-12 1,129.24 1,151.99 1,126.47 1,149.53 0.0M
2023-07-11 1,113.31 1,136.30 1,113.31 1,129.24 0.0M
2023-07-10 1,107.25 1,123.99 1,099.10 1,113.31 0.0M
2023-07-07 1,109.62 1,113.73 1,095.54 1,107.25 0.0M
2023-07-06 1,137.63 1,138.21 1,105.59 1,109.62 0.0M
2023-07-05 1,141.55 1,144.35 1,131.87 1,137.63 0.0M
2023-07-04 1,155.31 1,159.88 1,138.90 1,141.55 0.0M
2023-07-03 1,148.35 1,159.71 1,148.35 1,155.31 0.0M
2023-06-30 1,138.30 1,157.95 1,137.75 1,148.35 0.0M
2023-06-29 1,140.81 1,149.98 1,136.97 1,138.30 0.0M
2023-06-28 1,113.37 1,149.28 1,113.37 1,140.81 0.0M
2023-06-27 1,101.37 1,114.96 1,097.39 1,113.37 0.0M
2023-06-26 1,109.91 1,116.12 1,098.12 1,101.37 0.0M
2023-06-23 1,111.52 1,111.52 1,097.74 1,109.91 0.0M
2023-06-22 1,116.65 1,116.65 1,101.12 1,111.52 0.0M
2023-06-21 1,099.96 1,121.39 1,099.91 1,116.65 0.0M
2023-06-20 1,099.78 1,105.49 1,086.36 1,099.96 0.0M
2023-06-19 1,122.25 1,122.46 1,099.27 1,099.78 0.0M
2023-06-16 1,102.39 1,131.16 1,094.22 1,122.25 0.0M
2023-06-15 1,094.97 1,111.54 1,083.81 1,102.39 0.0M
2023-06-14 1,068.70 1,097.01 1,067.76 1,094.97 0.0M
2023-06-13 1,071.25 1,077.86 1,060.18 1,068.70 0.0M
2023-06-12 1,056.24 1,074.15 1,055.92 1,071.25 0.0M
2023-06-09 1,069.80 1,070.82 1,056.24 1,056.24 0.0M
2023-06-08 1,062.53 1,074.25 1,060.79 1,069.80 0.0M
2023-06-07 1,057.18 1,063.45 1,049.26 1,062.53 0.0M
2023-06-06 1,063.32 1,064.30 1,045.75 1,057.18 0.0M
2023-06-05 1,070.36 1,078.34 1,055.76 1,063.32 0.0M
2023-06-02 1,048.99 1,071.61 1,048.99 1,070.36 0.0M
2023-06-01 1,044.52 1,052.02 1,038.91 1,048.99 0.0M
2023-05-31 1,060.39 1,060.97 1,041.81 1,044.52 0.0M
2023-05-30 1,072.79 1,073.83 1,059.53 1,060.39 0.0M
2023-05-26 1,066.10 1,076.15 1,058.04 1,072.79 0.0M
2023-05-25 1,065.57 1,071.77 1,048.85 1,066.10 0.0M
2023-05-24 1,082.92 1,082.92 1,058.74 1,065.57 0.0M
2023-05-23 1,098.19 1,098.19 1,082.92 1,082.92 0.0M
2023-05-22 1,096.94 1,100.56 1,088.19 1,098.19 0.0M
2023-05-19 1,094.06 1,104.92 1,089.33 1,096.94 0.0M
2023-05-18 1,077.92 1,095.05 1,077.92 1,094.06 0.0M
2023-05-17 1,072.92 1,083.39 1,072.19 1,077.92 0.0M
2023-05-16 1,073.92 1,079.02 1,064.48 1,072.92 0.0M
2023-05-15 1,074.30 1,079.56 1,071.26 1,073.92 0.0M
2023-05-12 1,077.00 1,081.63 1,072.58 1,074.30 0.0M
2023-05-11 1,066.07 1,077.22 1,062.87 1,077.00 0.0M
2023-05-10 1,068.45 1,071.85 1,061.67 1,066.07 0.0M
2023-05-09 1,071.24 1,072.15 1,060.07 1,068.45 0.0M
2023-05-05 1,054.17 1,071.24 1,052.22 1,071.24 0.0M
2023-05-04 1,048.69 1,061.18 1,038.33 1,054.17 0.0M
2023-05-03 1,040.74 1,060.56 1,039.50 1,048.69 0.0M
2023-05-02 1,056.12 1,067.56 1,040.74 1,040.74 0.0M
2023-04-28 1,050.35 1,062.21 1,038.27 1,056.12 0.0M
2023-04-27 1,063.77 1,063.90 1,045.01 1,050.35 0.0M
2023-04-26 1,092.59 1,092.75 1,048.64 1,063.77 0.0M
2023-04-25 1,087.77 1,095.92 1,076.28 1,092.59 0.0M
2023-04-24 1,080.82 1,093.87 1,080.82 1,087.77 0.0M
2023-04-21 1,082.45 1,088.30 1,075.63 1,080.82 0.0M
2023-04-20 1,088.92 1,091.49 1,074.45 1,082.45 0.0M
2023-04-19 1,087.01 1,090.69 1,079.14 1,088.92 0.0M
2023-04-18 1,084.03 1,091.27 1,083.44 1,087.01 0.0M
2023-04-17 1,076.13 1,090.31 1,076.13 1,084.03 0.0M
2023-04-14 1,064.92 1,081.96 1,064.92 1,076.13 0.0M
2023-04-13 1,060.44 1,068.36 1,052.94 1,064.92 0.0M
2023-04-12 1,047.51 1,061.52 1,047.39 1,060.44 0.0M
2023-04-11 1,037.91 1,050.93 1,025.05 1,047.51 0.0M
2023-04-06 1,034.33 1,037.91 1,020.72 1,037.91 0.0M
2023-04-05 1,088.73 1,090.83 1,031.54 1,034.33 0.0M
2023-04-04 1,097.81 1,106.53 1,088.62 1,088.73 0.0M
2023-04-03 1,104.30 1,111.33 1,097.29 1,097.81 0.0M
2023-03-31 1,098.92 1,110.88 1,098.45 1,104.30 0.0M
2023-03-30 1,078.92 1,104.70 1,078.85 1,098.92 0.0M
2023-03-29 1,069.91 1,084.10 1,069.62 1,078.92 0.0M
2023-03-28 1,065.68 1,079.73 1,060.78 1,069.91 0.0M
2023-03-27 1,056.67 1,075.98 1,056.67 1,065.68 0.0M
2023-03-24 1,094.70 1,094.70 1,050.19 1,056.67 0.0M
2023-03-23 1,111.47 1,111.95 1,089.01 1,094.70 0.0M
2023-03-22 1,110.30 1,112.12 1,101.40 1,111.47 0.0M
2023-03-21 1,083.76 1,113.47 1,083.76 1,110.30 0.0M
2023-03-20 1,064.85 1,091.61 1,046.07 1,083.76 0.0M
2023-03-17 1,077.37 1,092.84 1,054.05 1,064.85 0.0M
2023-03-16 1,066.76 1,084.60 1,057.57 1,077.37 0.0M
2023-03-15 1,106.39 1,108.93 1,062.54 1,066.76 0.0M
2023-03-14 1,082.20 1,111.66 1,078.98 1,106.39 0.0M
2023-03-13 1,134.44 1,137.40 1,077.08 1,082.20 0.0M
2023-03-10 1,154.69 1,154.87 1,126.22 1,134.44 0.0M
2023-03-09 1,161.59 1,161.59 1,150.23 1,154.69 0.0M
2023-03-08 1,157.45 1,164.33 1,153.85 1,161.59 0.0M
2023-03-07 1,153.09 1,162.51 1,142.63 1,157.45 0.0M
2023-03-06 1,143.55 1,153.46 1,143.03 1,153.09 0.0M
2023-03-03 1,148.07 1,155.92 1,136.14 1,143.55 0.0M
2023-03-02 1,078.08 1,178.36 1,077.05 1,148.07 0.0M
2023-03-01 1,068.14 1,086.05 1,066.86 1,078.08 0.0M
2023-02-28 1,069.49 1,083.44 1,061.51 1,068.14 0.0M
2023-02-27 1,054.96 1,074.20 1,054.88 1,069.49 0.0M
2023-02-24 1,060.10 1,069.57 1,053.04 1,054.96 0.0M
2023-02-23 1,052.46 1,064.38 1,050.93 1,060.10 0.0M
2023-02-22 1,061.63 1,061.63 1,041.34 1,052.46 0.0M
2023-02-21 1,077.15 1,077.78 1,058.76 1,061.63 0.0M
2023-02-20 1,065.11 1,080.73 1,065.11 1,077.15 0.0M
2023-02-17 1,075.71 1,076.24 1,062.14 1,065.11 0.0M
2023-02-16 1,084.00 1,092.01 1,066.78 1,075.71 0.0M
2023-02-15 1,053.66 1,086.36 1,052.72 1,084.00 0.0M
2023-02-14 1,055.35 1,064.23 1,053.66 1,053.66 0.0M
2023-02-13 1,045.07 1,056.40 1,045.07 1,055.35 0.0M
2023-02-10 1,057.84 1,058.19 1,035.18 1,045.07 0.0M
2023-02-09 1,055.36 1,062.96 1,053.70 1,057.84 0.0M
2023-02-08 1,057.48 1,070.41 1,053.33 1,055.36 0.0M
2023-02-07 1,061.82 1,070.76 1,057.48 1,057.48 0.0M
2023-02-06 1,081.01 1,082.22 1,056.62 1,061.82 0.0M
2023-02-03 1,080.87 1,081.01 1,060.89 1,081.01 0.0M
2023-02-02 1,050.22 1,083.36 1,048.01 1,080.87 0.0M
2023-02-01 1,033.53 1,056.38 1,033.22 1,050.22 0.0M
2023-01-31 1,029.08 1,035.40 1,020.46 1,033.53 0.0M
2023-01-30 1,029.80 1,033.94 1,022.16 1,029.08 0.0M
2023-01-27 1,018.89 1,029.80 1,016.24 1,029.80 0.0M
2023-01-26 1,014.59 1,023.58 1,014.20 1,018.89 0.0M
2023-01-25 1,010.13 1,020.63 1,010.13 1,014.59 0.0M
2023-01-24 1,008.09 1,017.83 1,007.70 1,010.13 0.0M
2023-01-23 996.59 1,009.37 996.59 1,008.09 0.0M
2023-01-20 995.22 1,003.48 992.99 996.59 0.0M
2023-01-19 1,006.13 1,007.77 991.61 995.22 0.0M
2023-01-18 1,013.50 1,014.31 995.31 1,006.13 0.0M
2023-01-17 1,024.75 1,029.75 1,007.16 1,013.50 0.0M
2023-01-16 1,017.65 1,026.85 1,011.92 1,024.75 0.0M
2023-01-13 1,010.85 1,019.02 1,006.59 1,017.65 0.0M
2023-01-12 996.88 1,017.60 994.77 1,010.85 0.0M
2023-01-11 981.64 997.92 977.03 996.88 0.0M
2023-01-10 991.09 991.09 978.16 981.64 0.0M
2023-01-09 985.56 1,000.73 985.56 991.09 0.0M
2023-01-06 976.70 985.56 971.89 985.56 0.0M
2023-01-05 972.07 982.67 970.61 976.70 0.0M
2023-01-04 943.07 977.22 943.07 972.07 0.0M
2023-01-03 915.09 951.51 914.21 943.07 0.0M