FTSE 350 Construction

FTNMX501010
🏛️ イギリス →
13,076.04
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
2022-12-30 6,882.26 6,892.67 6,840.65 6,861.58 0.0M
2022-12-29 6,847.92 6,899.60 6,811.13 6,882.26 0.0M
2022-12-28 6,825.82 6,951.53 6,825.82 6,847.92 0.0M
2022-12-23 6,817.84 6,863.64 6,804.38 6,825.82 0.0M
2022-12-22 6,854.83 6,896.11 6,809.25 6,817.84 0.0M
2022-12-21 6,730.00 6,854.83 6,728.25 6,854.83 0.0M
2022-12-20 6,731.09 6,759.22 6,651.84 6,730.00 0.0M
2022-12-19 6,621.96 6,760.29 6,621.96 6,731.09 0.0M
2022-12-16 6,652.34 6,710.79 6,556.06 6,621.96 0.0M
2022-12-15 6,813.72 6,813.72 6,652.34 6,652.34 0.0M
2022-12-14 6,799.72 6,855.11 6,765.18 6,813.72 0.0M
2022-12-13 6,732.98 6,880.03 6,713.61 6,799.72 0.0M
2022-12-12 6,764.39 6,817.76 6,709.43 6,732.98 0.0M
2022-12-09 6,679.21 6,776.21 6,676.29 6,764.39 0.0M
2022-12-08 6,721.18 6,746.93 6,667.86 6,679.21 0.0M
2022-12-07 6,746.99 6,807.45 6,713.05 6,721.18 0.0M
2022-12-06 6,833.30 6,834.12 6,746.99 6,746.99 0.0M
2022-12-05 6,859.37 6,894.76 6,812.19 6,833.30 0.0M
2022-12-02 6,854.15 6,943.10 6,821.11 6,859.37 0.0M
2022-12-01 6,859.70 6,946.13 6,819.33 6,854.15 0.0M
2022-11-30 6,902.31 6,989.18 6,847.80 6,859.70 0.0M
2022-11-29 6,910.67 6,928.91 6,860.68 6,902.31 0.0M
2022-11-28 6,909.00 6,937.53 6,895.60 6,910.67 0.0M
2022-11-25 6,915.17 6,956.48 6,885.05 6,944.32 0.0M
2022-11-24 6,899.06 6,981.87 6,899.06 6,915.17 0.0M
2022-11-23 6,868.76 6,913.90 6,813.72 6,899.06 0.0M
2022-11-22 6,947.94 6,947.94 6,770.58 6,868.76 0.0M
2022-11-21 6,898.56 6,947.94 6,833.48 6,947.94 0.0M
2022-11-18 6,778.02 6,926.70 6,759.87 6,898.56 0.0M
2022-11-17 6,846.58 6,866.36 6,699.89 6,778.02 0.0M
2022-11-16 6,977.28 6,983.24 6,822.23 6,846.58 0.0M
2022-11-15 6,950.77 6,997.10 6,901.97 6,977.28 0.0M
2022-11-14 6,968.21 7,025.96 6,883.96 6,950.77 0.0M
2022-11-11 6,841.74 7,014.47 6,807.92 6,968.21 0.0M
2022-11-10 6,601.29 6,862.62 6,552.02 6,841.74 0.0M
2022-11-09 6,616.12 6,627.75 6,559.51 6,601.29 0.0M
2022-11-08 6,650.52 6,650.52 6,579.50 6,616.12 0.0M
2022-11-07 6,634.74 6,694.02 6,596.12 6,650.52 0.0M
2022-11-04 6,464.59 6,664.45 6,464.59 6,634.74 0.0M
2022-11-03 6,392.23 6,492.36 6,276.96 6,464.59 0.0M
2022-11-02 6,492.63 6,512.73 6,366.02 6,392.23 0.0M
2022-11-01 6,468.89 6,587.84 6,465.91 6,492.63 0.0M
2022-10-31 6,449.15 6,521.09 6,401.43 6,468.89 0.0M
2022-10-28 6,355.20 6,461.46 6,268.25 6,449.15 0.0M
2022-10-27 6,378.10 6,407.95 6,296.31 6,355.20 0.0M
2022-10-26 6,378.35 6,449.54 6,326.51 6,378.10 0.0M
2022-10-25 6,281.32 6,381.82 6,235.72 6,378.35 0.0M
2022-10-24 6,183.02 6,335.00 6,150.00 6,281.32 0.0M
2022-10-21 6,281.68 6,284.51 6,109.65 6,183.02 0.0M
2022-10-20 6,225.58 6,297.73 6,157.05 6,281.68 0.0M
2022-10-19 6,241.69 6,289.65 6,203.36 6,225.58 0.0M
2022-10-18 6,084.12 6,308.44 6,084.12 6,241.69 0.0M
2022-10-17 6,007.11 6,133.82 5,931.32 6,084.12 0.0M
2022-10-14 6,033.12 6,145.13 5,957.68 6,007.11 0.0M
2022-10-13 5,977.89 6,068.18 5,830.87 6,033.12 0.0M
2022-10-12 6,109.40 6,132.85 5,976.32 5,977.89 0.0M
2022-10-11 6,169.28 6,190.18 6,075.22 6,109.40 0.0M
2022-10-10 6,123.83 6,226.61 6,047.95 6,169.28 0.0M
2022-10-07 6,292.63 6,296.59 6,085.41 6,123.83 0.0M
2022-10-06 6,371.99 6,432.81 6,267.90 6,292.63 0.0M
2022-10-05 6,432.94 6,445.36 6,314.80 6,371.99 0.0M
2022-10-04 6,132.07 6,448.13 6,122.45 6,432.94 0.0M
2022-10-03 6,137.43 6,174.01 6,016.66 6,132.07 0.0M
2022-09-30 6,025.55 6,188.79 6,025.55 6,137.43 0.0M
2022-09-29 6,268.31 6,274.41 5,938.94 6,025.55 0.0M
2022-09-28 6,194.91 6,274.12 6,060.03 6,268.31 0.0M
2022-09-27 6,280.41 6,351.46 6,186.99 6,194.91 0.0M
2022-09-26 6,259.27 6,331.43 6,227.02 6,280.41 0.0M
2022-09-23 6,340.60 6,342.63 6,187.91 6,259.27 0.0M
2022-09-22 6,510.12 6,510.12 6,327.22 6,340.60 0.0M
2022-09-21 6,396.32 6,513.71 6,302.14 6,510.12 0.0M
2022-09-20 6,571.58 6,655.96 6,370.22 6,396.32 0.0M
2022-09-16 6,588.41 6,628.77 6,466.13 6,571.58 0.0M
2022-09-15 6,531.78 6,615.28 6,504.16 6,588.41 0.0M
2022-09-14 6,756.47 6,761.41 6,509.45 6,531.78 0.0M
2022-09-13 6,912.58 6,935.56 6,746.77 6,756.47 0.0M
2022-09-12 6,719.04 6,934.52 6,719.04 6,912.58 0.0M
2022-09-09 6,632.01 6,767.65 6,632.01 6,719.04 0.0M
2022-09-08 6,636.50 6,662.08 6,542.30 6,632.01 0.0M
2022-09-07 6,572.03 6,657.45 6,515.45 6,636.50 0.0M
2022-09-06 6,542.12 6,623.66 6,515.80 6,572.03 0.0M
2022-09-05 6,759.84 6,759.84 6,487.06 6,542.12 0.0M
2022-09-02 6,546.76 6,769.90 6,521.55 6,759.84 0.0M
2022-09-01 6,739.32 6,745.03 6,520.87 6,546.76 0.0M
2022-08-31 6,789.16 6,790.24 6,679.22 6,739.32 0.0M
2022-08-30 6,802.27 6,890.10 6,746.89 6,789.16 0.0M
2022-08-26 6,867.32 6,971.58 6,784.29 6,802.27 0.0M
2022-08-25 6,684.71 6,960.46 6,683.87 6,867.32 0.0M
2022-08-24 6,784.83 6,795.88 6,648.96 6,684.71 0.0M
2022-08-23 6,830.24 6,877.06 6,732.22 6,784.83 0.0M
2022-08-22 6,984.87 6,988.13 6,784.78 6,830.24 0.0M
2022-08-19 7,047.86 7,070.23 6,968.52 6,984.87 0.0M
2022-08-18 7,002.74 7,077.50 6,992.12 7,047.86 0.0M
2022-08-17 7,040.34 7,117.28 6,980.79 7,002.74 0.0M
2022-08-16 7,000.12 7,056.73 6,990.71 7,040.34 0.0M
2022-08-15 6,960.03 7,007.18 6,944.39 7,000.12 0.0M
2022-08-12 6,908.65 6,977.01 6,905.38 6,960.03 0.0M
2022-08-11 6,946.85 6,988.11 6,908.65 6,908.65 0.0M
2022-08-10 6,827.64 6,968.09 6,782.50 6,946.85 0.0M
2022-08-09 6,887.37 6,913.04 6,814.23 6,827.64 0.0M
2022-08-08 6,836.06 6,941.82 6,832.96 6,887.37 0.0M
2022-08-05 6,929.50 6,935.74 6,814.67 6,836.06 0.0M
2022-08-04 6,772.43 6,929.50 6,764.43 6,929.50 0.0M
2022-08-03 6,662.84 6,780.29 6,614.46 6,772.43 0.0M
2022-08-02 6,786.16 6,790.84 6,653.89 6,662.84 0.0M
2022-08-01 6,805.71 6,835.96 6,746.00 6,786.16 0.0M
2022-07-29 6,686.11 6,839.53 6,680.65 6,830.00 0.0M
2022-07-28 6,539.23 6,687.55 6,539.23 6,686.11 0.0M
2022-07-27 6,395.89 6,581.45 6,395.89 6,539.23 0.0M
2022-07-26 6,530.41 6,530.41 6,390.25 6,395.89 0.0M
2022-07-25 6,502.64 6,581.93 6,458.16 6,530.41 0.0M
2022-07-22 6,491.52 6,538.98 6,435.64 6,502.64 0.0M
2022-07-21 6,431.62 6,546.60 6,388.92 6,491.52 0.0M
2022-07-20 6,478.45 6,537.53 6,388.62 6,431.62 0.0M
2022-07-19 6,335.27 6,489.22 6,275.99 6,478.45 0.0M
2022-07-18 6,302.57 6,393.54 6,300.32 6,335.27 0.0M
2022-07-15 6,170.16 6,305.43 6,163.76 6,302.57 0.0M
2022-07-14 6,210.54 6,215.37 6,109.61 6,170.16 0.0M
2022-07-13 6,302.07 6,305.12 6,147.79 6,210.54 0.0M
2022-07-12 6,263.82 6,323.67 6,167.22 6,302.07 0.0M
2022-07-11 6,315.98 6,324.87 6,173.80 6,263.82 0.0M
2022-07-08 6,175.95 6,334.45 6,081.38 6,315.98 0.0M
2022-07-07 6,087.99 6,193.51 6,087.99 6,175.95 0.0M
2022-07-06 5,984.28 6,114.88 5,979.82 6,087.99 0.0M
2022-07-05 6,138.52 6,195.40 5,964.49 5,984.28 0.0M
2022-07-04 6,154.10 6,231.98 6,138.47 6,138.52 0.0M
2022-07-01 6,114.21 6,199.89 6,060.80 6,154.10 0.0M
2022-06-30 6,146.44 6,146.44 5,969.39 6,114.21 0.0M
2022-06-29 6,181.20 6,181.20 6,069.01 6,146.44 0.0M
2022-06-28 6,188.05 6,283.20 6,162.11 6,181.20 0.0M
2022-06-27 6,192.01 6,263.42 6,105.87 6,188.05 0.0M
2022-06-24 5,990.99 6,197.84 5,990.99 6,192.01 0.0M
2022-06-23 6,027.67 6,064.27 5,955.92 5,990.99 0.0M
2022-06-22 6,137.31 6,140.04 5,964.18 6,027.67 0.0M
2022-06-21 6,128.94 6,217.88 6,113.39 6,137.31 0.0M
2022-06-20 6,296.26 6,315.59 6,113.07 6,128.94 0.0M
2022-06-17 6,255.03 6,366.30 6,250.77 6,296.26 0.0M
2022-06-16 6,444.20 6,451.77 6,234.58 6,255.03 0.0M
2022-06-15 6,415.35 6,540.27 6,415.35 6,444.20 0.0M
2022-06-14 6,379.18 6,471.67 6,344.29 6,415.35 0.0M
2022-06-13 6,537.19 6,537.19 6,322.59 6,379.18 0.0M
2022-06-10 6,922.38 6,922.38 6,537.19 6,537.19 0.0M
2022-06-09 7,011.63 7,011.63 6,903.29 6,922.38 0.0M
2022-06-08 7,089.30 7,098.50 6,996.36 7,011.63 0.0M
2022-06-07 7,150.88 7,185.85 7,052.72 7,089.30 0.0M
2022-06-06 6,994.46 7,190.73 6,994.46 7,150.88 0.0M
2022-06-01 7,065.66 7,109.46 6,980.34 6,994.46 0.0M
2022-05-31 7,158.56 7,158.56 7,040.92 7,065.66 0.0M
2022-05-30 7,087.06 7,164.82 7,087.06 7,158.56 0.0M
2022-05-27 7,052.38 7,102.03 6,994.21 7,087.06 0.0M
2022-05-26 6,937.81 7,057.75 6,913.08 7,052.38 0.0M
2022-05-25 6,818.54 6,969.48 6,818.54 6,937.81 0.0M
2022-05-24 6,875.65 6,901.73 6,764.91 6,818.54 0.0M
2022-05-23 6,756.70 6,875.65 6,756.70 6,875.65 0.0M
2022-05-20 6,719.09 6,917.05 6,719.09 6,756.70 0.0M
2022-05-19 6,801.81 6,801.81 6,563.45 6,719.09 0.0M
2022-05-18 6,904.18 6,966.43 6,796.76 6,801.81 0.0M
2022-05-17 6,762.20 6,921.86 6,753.84 6,904.18 0.0M
2022-05-16 6,868.88 6,869.14 6,697.43 6,762.20 0.0M
2022-05-13 6,701.46 6,869.06 6,701.46 6,868.88 0.0M
2022-05-12 6,738.43 6,738.43 6,552.13 6,701.46 0.0M
2022-05-11 6,637.39 6,766.01 6,617.97 6,738.43 0.0M
2022-05-10 6,661.73 6,800.55 6,614.93 6,637.39 0.0M
2022-05-09 6,791.35 6,824.49 6,661.73 6,661.73 0.0M
2022-05-06 6,840.24 6,913.68 6,746.46 6,791.35 0.0M
2022-05-05 6,916.19 7,070.35 6,828.33 6,840.24 0.0M
2022-05-04 6,973.72 7,034.21 6,898.93 6,916.19 0.0M
2022-05-03 6,980.79 6,985.85 6,861.60 6,973.72 0.0M
2022-04-29 6,906.38 7,043.21 6,904.99 6,980.79 0.0M
2022-04-28 6,892.31 7,036.58 6,857.20 6,906.38 0.0M
2022-04-27 6,917.50 7,024.52 6,795.32 6,892.31 0.0M
2022-04-26 6,913.75 7,063.71 6,892.71 6,917.50 0.0M
2022-04-25 7,041.96 7,041.96 6,824.48 6,913.75 0.0M
2022-04-22 7,117.57 7,213.50 7,016.51 7,041.96 0.0M
2022-04-21 7,038.28 7,181.09 7,038.28 7,117.57 0.0M
2022-04-20 6,725.18 7,078.49 6,719.30 7,038.28 0.0M
2022-04-19 6,701.01 6,741.07 6,624.73 6,725.18 0.0M
2022-04-14 6,708.83 6,720.27 6,635.77 6,701.01 0.0M
2022-04-13 6,677.79 6,717.28 6,546.45 6,708.83 0.0M
2022-04-12 6,716.03 6,716.03 6,571.76 6,677.79 0.0M
2022-04-11 6,745.74 6,793.06 6,675.39 6,716.03 0.0M
2022-04-08 6,539.21 6,748.44 6,538.26 6,745.74 0.0M
2022-04-07 6,549.46 6,632.37 6,496.22 6,539.21 0.0M
2022-04-06 6,670.45 6,689.00 6,458.26 6,550.79 0.0M
2022-04-05 6,839.26 6,841.89 6,652.60 6,670.45 0.0M
2022-04-04 6,781.56 6,862.25 6,759.26 6,839.26 0.0M
2022-04-01 6,835.96 6,840.03 6,781.56 6,781.56 0.0M
2022-03-31 6,948.01 7,057.41 6,825.08 6,835.96 0.0M
2022-03-30 7,179.63 7,180.48 6,928.35 6,948.01 0.0M
2022-03-29 6,986.65 7,226.74 6,979.36 7,179.63 0.0M
2022-03-28 6,982.05 7,102.05 6,939.86 6,986.65 0.0M
2022-03-25 7,077.97 7,098.75 6,957.12 6,982.05 0.0M
2022-03-24 7,121.45 7,157.47 7,035.37 7,077.97 0.0M
2022-03-23 7,280.16 7,286.82 7,104.59 7,121.45 0.0M
2022-03-22 7,401.46 7,401.46 7,233.48 7,280.16 0.0M
2022-03-21 7,508.38 7,543.78 7,366.45 7,401.46 0.0M
2022-03-18 7,461.13 7,548.95 7,419.46 7,508.38 0.0M
2022-03-17 7,321.54 7,474.83 7,258.51 7,461.13 0.0M
2022-03-16 7,162.19 7,441.34 7,162.19 7,321.54 0.0M
2022-03-15 7,122.71 7,177.26 7,003.81 7,162.19 0.0M
2022-03-14 6,903.28 7,204.21 6,897.60 7,122.71 0.0M
2022-03-11 6,664.06 7,060.01 6,658.22 6,903.28 0.0M
2022-03-10 7,007.80 7,013.72 6,602.98 6,664.06 0.0M
2022-03-09 6,471.04 7,007.80 6,471.04 7,007.80 0.0M
2022-03-08 6,527.57 6,679.45 6,384.55 6,471.04 0.0M
2022-03-07 6,595.16 6,723.45 6,121.39 6,527.57 0.0M
2022-03-04 7,094.45 7,102.29 6,515.58 6,595.16 0.0M
2022-03-03 7,245.06 7,342.31 7,077.21 7,094.45 0.0M
2022-03-02 7,110.95 7,284.08 7,050.90 7,245.06 0.0M
2022-03-01 7,376.32 7,383.76 7,110.95 7,110.95 0.0M
2022-02-28 7,335.02 7,407.10 7,100.11 7,376.32 0.0M
2022-02-25 7,047.81 7,335.02 7,046.41 7,335.02 0.0M
2022-02-24 7,481.64 7,481.64 7,001.47 7,047.81 0.0M
2022-02-23 7,681.92 7,716.96 7,461.98 7,481.64 0.0M
2022-02-22 7,716.32 7,755.34 7,489.51 7,681.92 0.0M
2022-02-21 7,765.26 7,889.47 7,631.56 7,716.32 0.0M
2022-02-18 7,839.59 7,872.13 7,736.81 7,765.26 0.0M
2022-02-17 7,964.41 8,035.12 7,830.04 7,839.59 0.0M
2022-02-16 7,970.56 8,049.50 7,917.52 7,964.41 0.0M
2022-02-15 7,851.44 7,978.56 7,801.14 7,970.56 0.0M
2022-02-14 8,112.52 8,112.52 7,812.34 7,851.44 0.0M
2022-02-11 8,189.97 8,189.97 8,039.13 8,112.52 0.0M
2022-02-10 8,216.65 8,261.06 8,161.94 8,189.97 0.0M
2022-02-09 8,058.71 8,272.18 8,050.17 8,216.65 0.0M
2022-02-08 8,065.33 8,125.47 8,033.21 8,058.71 0.0M
2022-02-07 8,094.11 8,141.27 8,030.74 8,065.33 0.0M
2022-02-04 8,218.10 8,290.48 8,070.20 8,094.11 0.0M
2022-02-03 8,278.06 8,313.19 8,212.93 8,218.10 0.0M
2022-02-02 8,169.03 8,311.30 8,160.81 8,278.06 0.0M
2022-02-01 8,022.99 8,213.19 8,022.99 8,169.03 0.0M
2022-01-31 7,927.93 8,093.16 7,927.93 8,022.99 0.0M
2022-01-28 7,917.46 8,003.73 7,812.28 7,927.93 0.0M
2022-01-27 7,876.72 7,948.92 7,717.34 7,917.46 0.0M
2022-01-26 7,745.11 7,924.12 7,743.05 7,876.72 0.0M
2022-01-25 7,842.25 7,953.62 7,722.29 7,745.11 0.0M
2022-01-24 8,162.79 8,162.79 7,793.10 7,842.25 0.0M
2022-01-21 8,318.77 8,318.77 8,086.30 8,162.79 0.0M
2022-01-20 8,287.84 8,373.06 8,271.59 8,318.77 0.0M
2022-01-19 8,345.99 8,402.45 8,280.84 8,287.84 0.0M
2022-01-18 8,489.97 8,496.13 8,322.63 8,345.99 0.0M
2022-01-17 8,368.70 8,505.42 8,368.70 8,489.97 0.0M
2022-01-14 8,513.61 8,577.43 8,368.70 8,368.70 0.0M
2022-01-13 8,462.32 8,519.33 8,409.08 8,513.61 0.0M
2022-01-12 8,376.40 8,508.78 8,371.69 8,462.32 0.0M
2022-01-11 8,334.19 8,491.55 8,334.19 8,376.40 0.0M
2022-01-10 8,467.54 8,467.95 8,306.76 8,334.19 0.0M
2022-01-07 8,500.21 8,531.58 8,407.39 8,467.54 0.0M
2022-01-06 8,607.11 8,607.11 8,470.16 8,500.21 0.0M
2022-01-05 8,639.87 8,662.24 8,589.43 8,607.11 0.0M
2022-01-04 8,435.23 8,688.37 8,435.23 8,639.87 0.0M