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
2023-12-29 9,359.45 9,457.81 9,323.75 9,323.75 0.0M
2023-12-28 9,356.36 9,359.45 9,267.67 9,359.45 0.0M
2023-12-27 9,348.15 9,424.06 9,298.14 9,356.36 0.0M
2023-12-22 9,258.02 9,348.15 9,222.15 9,348.15 0.0M
2023-12-21 9,229.06 9,258.02 9,103.51 9,258.02 0.0M
2023-12-20 9,073.95 9,266.07 9,073.11 9,229.06 0.0M
2023-12-19 9,028.01 9,080.63 8,993.99 9,073.95 0.0M
2023-12-18 9,044.49 9,101.48 8,956.43 9,028.01 0.0M
2023-12-15 9,075.40 9,181.19 9,018.59 9,044.49 0.0M
2023-12-14 8,708.07 9,075.40 8,708.07 9,075.40 0.0M
2023-12-13 8,633.01 8,778.04 8,633.01 8,708.07 0.0M
2023-12-12 8,774.50 8,833.54 8,633.01 8,633.01 0.0M
2023-12-11 8,755.01 8,784.74 8,658.83 8,774.50 0.0M
2023-12-08 8,749.10 8,787.96 8,695.04 8,755.01 0.0M
2023-12-07 8,732.29 8,839.10 8,684.27 8,749.10 0.0M
2023-12-06 8,672.76 8,759.67 8,592.92 8,732.29 0.0M
2023-12-05 8,565.64 8,673.54 8,538.00 8,672.76 0.0M
2023-12-04 8,629.34 8,752.11 8,557.74 8,565.64 0.0M
2023-12-01 8,504.44 8,633.64 8,504.44 8,629.34 0.0M
2023-11-30 8,625.63 8,734.44 8,504.44 8,504.44 0.0M
2023-11-29 8,543.35 8,627.59 8,502.28 8,625.63 0.0M
2023-11-28 8,540.69 8,559.32 8,479.57 8,543.35 0.0M
2023-11-27 8,542.72 8,572.93 8,501.58 8,540.69 0.0M
2023-11-24 8,517.87 8,561.91 8,468.26 8,542.72 0.0M
2023-11-23 8,472.82 8,551.54 8,397.30 8,517.87 0.0M
2023-11-22 8,413.57 8,524.59 8,359.44 8,472.82 0.0M
2023-11-21 8,491.62 8,553.92 8,394.42 8,413.57 0.0M
2023-11-20 8,556.89 8,601.27 8,463.44 8,491.62 0.0M
2023-11-17 8,423.86 8,564.73 8,423.86 8,556.89 0.0M
2023-11-16 8,566.20 8,656.45 8,410.84 8,423.86 0.0M
2023-11-15 8,479.81 8,712.99 8,442.35 8,566.20 0.0M
2023-11-14 8,191.12 8,479.81 8,163.25 8,479.81 0.0M
2023-11-13 8,102.67 8,191.12 8,061.51 8,191.12 0.0M
2023-11-10 8,119.05 8,147.41 8,014.12 8,102.67 0.0M
2023-11-09 7,994.11 8,119.05 7,966.26 8,119.05 0.0M
2023-11-08 7,962.83 8,071.17 7,891.51 7,994.11 0.0M
2023-11-07 8,021.28 8,046.86 7,859.21 7,962.83 0.0M
2023-11-06 8,130.36 8,131.33 8,002.30 8,021.28 0.0M
2023-11-03 8,064.52 8,196.38 8,064.52 8,130.36 0.0M
2023-11-02 7,785.77 8,097.80 7,785.77 8,064.52 0.0M
2023-11-01 7,752.27 7,799.34 7,662.09 7,785.77 0.0M
2023-10-31 7,701.38 7,803.56 7,701.38 7,752.27 0.0M
2023-10-30 7,621.87 7,797.78 7,611.56 7,701.38 0.0M
2023-10-27 7,503.86 7,647.50 7,456.60 7,621.87 0.0M
2023-10-26 7,552.65 7,582.29 7,444.33 7,503.86 0.0M
2023-10-25 7,640.92 7,691.38 7,499.48 7,552.65 0.0M
2023-10-24 7,724.27 7,838.44 7,640.92 7,640.92 0.0M
2023-10-23 7,616.59 7,743.29 7,570.53 7,724.27 0.0M
2023-10-20 7,731.56 7,750.51 7,616.59 7,616.59 0.0M
2023-10-19 7,738.40 7,774.89 7,670.70 7,731.56 0.0M
2023-10-18 7,888.03 7,950.11 7,726.34 7,738.40 0.0M
2023-10-17 7,879.44 7,899.99 7,809.97 7,888.03 0.0M
2023-10-16 7,877.74 7,915.93 7,824.70 7,879.44 0.0M
2023-10-13 8,048.59 8,088.13 7,870.91 7,877.74 0.0M
2023-10-12 8,131.35 8,212.55 8,048.59 8,048.59 0.0M
2023-10-11 8,232.30 8,244.38 8,115.92 8,131.35 0.0M
2023-10-10 8,105.53 8,247.31 8,105.53 8,232.30 0.0M
2023-10-09 8,206.17 8,262.61 8,078.41 8,105.53 0.0M
2023-10-06 8,099.36 8,223.08 8,091.96 8,206.17 0.0M
2023-10-05 8,010.50 8,204.28 8,010.50 8,099.36 0.0M
2023-10-04 8,076.65 8,115.23 8,007.90 8,010.50 0.0M
2023-10-03 8,264.14 8,306.44 8,076.65 8,076.65 0.0M
2023-10-02 8,436.50 8,566.77 8,240.31 8,264.14 0.0M
2023-09-29 8,321.01 8,496.65 8,321.01 8,436.50 0.0M
2023-09-28 8,383.85 8,383.85 8,286.31 8,321.01 0.0M
2023-09-27 8,471.10 8,471.10 8,369.54 8,383.85 0.0M
2023-09-26 8,532.66 8,543.10 8,458.03 8,471.10 0.0M
2023-09-25 8,682.45 8,682.45 8,489.95 8,532.66 0.0M
2023-09-22 8,761.53 8,761.53 8,561.45 8,682.45 0.0M
2023-09-21 8,762.52 8,877.77 8,728.79 8,761.53 0.0M
2023-09-20 8,574.53 8,786.20 8,574.53 8,762.52 0.0M
2023-09-19 8,573.16 8,619.68 8,473.58 8,574.53 0.0M
2023-09-18 8,813.46 8,815.10 8,535.87 8,573.16 0.0M
2023-09-15 8,820.98 9,048.02 8,766.66 8,813.46 0.0M
2023-09-14 8,541.91 8,840.49 8,502.24 8,820.98 0.0M
2023-09-13 8,563.46 8,579.93 8,468.56 8,541.91 0.0M
2023-09-12 8,697.35 8,733.90 8,538.72 8,563.46 0.0M
2023-09-11 8,692.07 8,765.57 8,654.41 8,697.35 0.0M
2023-09-08 8,682.31 8,783.37 8,595.28 8,692.07 0.0M
2023-09-07 8,704.78 8,744.34 8,611.05 8,682.31 0.0M
2023-09-06 8,797.40 8,797.40 8,652.36 8,704.78 0.0M
2023-09-05 8,929.57 8,938.69 8,779.92 8,797.40 0.0M
2023-09-04 9,010.62 9,054.66 8,917.66 8,929.57 0.0M
2023-09-01 9,002.93 9,057.78 8,980.99 9,010.62 0.0M
2023-08-31 8,978.25 9,031.04 8,946.09 9,002.93 0.0M
2023-08-30 9,008.70 9,016.13 8,935.91 8,978.25 0.0M
2023-08-29 8,900.18 9,029.57 8,900.18 9,008.70 0.0M
2023-08-25 8,803.15 8,987.76 8,802.23 8,900.18 0.0M
2023-08-24 8,921.72 8,996.87 8,634.65 8,803.15 0.0M
2023-08-23 8,863.11 8,950.72 8,850.69 8,921.72 0.0M
2023-08-22 8,733.05 8,941.41 8,733.05 8,863.11 0.0M
2023-08-21 8,746.86 8,824.94 8,691.85 8,733.05 0.0M
2023-08-18 8,863.11 8,869.81 8,701.47 8,746.86 0.0M
2023-08-17 8,994.69 8,994.69 8,841.61 8,863.11 0.0M
2023-08-16 8,997.88 9,072.23 8,956.77 8,994.69 0.0M
2023-08-15 9,044.02 9,086.46 8,958.95 8,997.88 0.0M
2023-08-14 9,033.89 9,097.34 9,011.76 9,044.02 0.0M
2023-08-11 9,139.44 9,139.44 9,004.81 9,033.89 0.0M
2023-08-10 9,152.47 9,213.31 9,050.50 9,139.44 0.0M
2023-08-09 9,173.72 9,296.71 9,129.45 9,152.47 0.0M
2023-08-08 9,233.49 9,233.49 9,105.68 9,173.72 0.0M
2023-08-07 9,248.74 9,284.12 9,166.21 9,233.49 0.0M
2023-08-04 9,154.93 9,264.96 9,105.07 9,248.74 0.0M
2023-08-03 9,142.88 9,186.71 9,008.45 9,154.93 0.0M
2023-08-02 9,238.50 9,239.46 9,077.73 9,142.88 0.0M
2023-08-01 9,227.31 9,288.80 9,171.54 9,238.50 0.0M
2023-07-31 9,233.14 9,268.07 9,160.19 9,227.31 0.0M
2023-07-28 9,246.17 9,266.17 9,118.08 9,233.14 0.0M
2023-07-27 9,084.00 9,357.21 9,082.82 9,246.17 0.0M
2023-07-26 9,132.24 9,189.09 9,028.37 9,084.00 0.0M
2023-07-25 9,114.03 9,150.74 9,057.56 9,132.24 0.0M
2023-07-24 9,112.63 9,139.36 9,071.10 9,114.03 0.0M
2023-07-21 9,092.07 9,157.04 9,056.35 9,112.63 0.0M
2023-07-20 8,952.55 9,115.87 8,919.67 9,092.07 0.0M
2023-07-19 8,730.11 8,988.11 8,730.11 8,952.55 0.0M
2023-07-18 8,661.66 8,751.44 8,657.97 8,730.11 0.0M
2023-07-17 8,701.32 8,705.92 8,607.72 8,661.66 0.0M
2023-07-14 8,631.75 8,750.23 8,597.16 8,701.32 0.0M
2023-07-13 8,619.42 8,660.17 8,563.02 8,631.75 0.0M
2023-07-12 8,467.32 8,637.88 8,446.52 8,619.42 0.0M
2023-07-11 8,347.86 8,520.20 8,347.86 8,467.32 0.0M
2023-07-10 8,302.40 8,427.90 8,241.29 8,347.86 0.0M
2023-07-07 8,320.14 8,351.02 8,214.62 8,302.40 0.0M
2023-07-06 8,530.21 8,534.54 8,289.99 8,320.14 0.0M
2023-07-05 8,559.59 8,580.60 8,486.98 8,530.21 0.0M
2023-07-04 8,662.76 8,697.00 8,539.73 8,559.59 0.0M
2023-07-03 8,610.56 8,695.75 8,610.56 8,662.76 0.0M
2023-06-30 8,535.24 8,682.58 8,531.10 8,610.56 0.0M
2023-06-29 8,554.04 8,622.82 8,525.22 8,535.24 0.0M
2023-06-28 8,348.26 8,617.54 8,348.26 8,554.04 0.0M
2023-06-27 8,258.31 8,360.19 8,228.44 8,348.26 0.0M
2023-06-26 8,322.34 8,368.87 8,233.93 8,258.31 0.0M
2023-06-23 8,334.38 8,334.38 8,231.12 8,322.34 0.0M
2023-06-22 8,372.86 8,372.86 8,256.42 8,334.38 0.0M
2023-06-21 8,247.71 8,408.44 8,247.33 8,372.86 0.0M
2023-06-20 8,246.35 8,289.23 8,145.74 8,247.71 0.0M
2023-06-19 8,414.88 8,416.42 8,242.54 8,246.35 0.0M
2023-06-16 8,265.94 8,481.71 8,204.69 8,414.88 0.0M
2023-06-15 8,210.30 8,334.60 8,126.65 8,265.94 0.0M
2023-06-14 8,013.37 8,225.63 8,006.33 8,210.30 0.0M
2023-06-13 8,032.50 8,081.99 7,949.45 8,013.37 0.0M
2023-06-12 7,919.92 8,054.18 7,917.55 8,032.50 0.0M
2023-06-09 8,021.60 8,029.22 7,919.92 7,919.92 0.0M
2023-06-08 7,967.08 8,054.97 7,954.02 8,021.60 0.0M
2023-06-07 7,926.98 7,974.00 7,867.55 7,967.08 0.0M
2023-06-06 7,972.97 7,980.37 7,841.26 7,926.98 0.0M
2023-06-05 8,025.79 8,085.62 7,916.31 7,972.97 0.0M
2023-06-02 7,865.58 8,035.16 7,865.58 8,025.79 0.0M
2023-06-01 7,832.04 7,888.30 7,789.98 7,865.58 0.0M
2023-05-31 7,951.06 7,955.36 7,811.73 7,832.04 0.0M
2023-05-30 8,044.00 8,051.83 7,944.60 7,951.06 0.0M
2023-05-26 7,993.81 8,069.21 7,933.43 8,044.00 0.0M
2023-05-25 7,989.88 8,036.34 7,864.52 7,993.81 0.0M
2023-05-24 8,119.99 8,119.99 7,938.64 7,989.88 0.0M
2023-05-23 8,234.49 8,234.49 8,119.99 8,119.99 0.0M
2023-05-22 8,225.07 8,252.25 8,159.46 8,234.49 0.0M
2023-05-19 8,203.53 8,284.97 8,168.06 8,225.07 0.0M
2023-05-18 8,082.46 8,212.64 8,082.46 8,203.53 0.0M
2023-05-17 8,044.99 8,123.50 8,039.48 8,082.46 0.0M
2023-05-16 8,052.49 8,090.74 7,981.73 8,044.99 0.0M
2023-05-15 8,055.31 8,094.75 8,032.55 8,052.49 0.0M
2023-05-12 8,075.55 8,110.27 8,042.45 8,055.31 0.0M
2023-05-11 7,993.63 8,077.20 7,969.60 8,075.55 0.0M
2023-05-10 8,011.43 8,037.00 7,960.62 7,993.63 0.0M
2023-05-09 8,032.36 8,039.22 7,948.61 8,011.43 0.0M
2023-05-05 7,904.41 8,032.36 7,889.74 8,032.36 0.0M
2023-05-04 7,863.33 7,956.98 7,785.62 7,904.41 0.0M
2023-05-03 7,803.68 7,952.33 7,794.40 7,863.33 0.0M
2023-05-02 7,919.02 8,004.83 7,803.68 7,803.68 0.0M
2023-04-28 7,875.76 7,964.68 7,785.14 7,919.02 0.0M
2023-04-27 7,976.36 7,977.33 7,835.74 7,875.76 0.0M
2023-04-26 8,192.47 8,193.67 7,862.89 7,976.36 0.0M
2023-04-25 8,156.33 8,217.46 8,070.22 8,192.47 0.0M
2023-04-24 8,104.26 8,202.05 8,104.26 8,156.33 0.0M
2023-04-21 8,116.45 8,160.30 8,065.33 8,104.26 0.0M
2023-04-20 8,164.95 8,184.22 8,056.50 8,116.45 0.0M
2023-04-19 8,150.67 8,178.21 8,091.66 8,164.95 0.0M
2023-04-18 8,128.32 8,182.57 8,123.89 8,150.67 0.0M
2023-04-17 8,069.09 8,175.39 8,069.09 8,128.32 0.0M
2023-04-14 7,985.00 8,112.80 7,985.00 8,069.09 0.0M
2023-04-13 7,951.42 8,010.79 7,895.16 7,985.00 0.0M
2023-04-12 7,854.44 7,959.48 7,853.58 7,951.42 0.0M
2023-04-11 7,782.50 7,880.14 7,686.04 7,854.44 0.0M
2023-04-06 7,755.61 7,782.50 7,653.60 7,782.50 0.0M
2023-04-05 8,163.55 8,179.27 7,734.74 7,755.61 0.0M
2023-04-04 8,231.61 8,297.02 8,162.68 8,163.55 0.0M
2023-04-03 8,280.26 8,332.99 8,227.71 8,231.61 0.0M
2023-03-31 8,239.97 8,329.63 8,236.43 8,280.26 0.0M
2023-03-30 8,090.00 8,283.30 8,089.47 8,239.97 0.0M
2023-03-29 8,022.40 8,128.80 8,020.26 8,090.00 0.0M
2023-03-28 7,990.73 8,096.04 7,953.97 8,022.40 0.0M
2023-03-27 7,923.14 8,067.93 7,923.14 7,990.73 0.0M
2023-03-24 8,208.33 8,208.33 7,874.58 7,923.14 0.0M
2023-03-23 8,334.04 8,337.61 8,165.67 8,208.33 0.0M
2023-03-22 8,325.31 8,338.93 8,258.52 8,334.04 0.0M
2023-03-21 8,126.30 8,349.03 8,126.30 8,325.31 0.0M
2023-03-20 7,984.48 8,185.15 7,843.65 8,126.30 0.0M
2023-03-17 8,078.32 8,194.33 7,903.49 7,984.48 0.0M
2023-03-16 7,998.78 8,132.60 7,929.87 8,078.32 0.0M
2023-03-15 8,295.99 8,315.03 7,967.18 7,998.78 0.0M
2023-03-14 8,114.61 8,335.48 8,096.32 8,295.99 0.0M
2023-03-13 8,506.27 8,528.47 8,076.21 8,114.61 0.0M
2023-03-10 8,658.12 8,659.46 8,444.65 8,506.27 0.0M
2023-03-09 8,709.88 8,709.88 8,624.71 8,658.12 0.0M
2023-03-08 8,678.80 8,730.39 8,651.81 8,709.88 0.0M
2023-03-07 8,646.12 8,716.76 8,567.66 8,678.80 0.0M
2023-03-06 8,574.62 8,648.89 8,570.71 8,646.12 0.0M
2023-03-03 8,608.46 8,667.49 8,518.99 8,574.62 0.0M
2023-03-02 8,083.69 8,835.59 8,075.97 8,608.46 0.0M
2023-03-01 8,009.11 8,143.47 7,999.54 8,083.69 0.0M
2023-02-28 8,019.26 8,123.89 7,959.44 8,009.11 0.0M
2023-02-27 7,910.35 8,054.58 7,909.68 8,019.26 0.0M
2023-02-24 7,948.85 8,019.90 7,895.93 7,910.35 0.0M
2023-02-23 7,891.56 7,980.94 7,880.12 7,948.85 0.0M
2023-02-22 7,960.34 7,960.34 7,808.22 7,891.56 0.0M
2023-02-21 8,076.68 8,081.41 7,938.78 7,960.34 0.0M
2023-02-20 7,986.45 8,103.54 7,986.45 8,076.68 0.0M
2023-02-17 8,065.92 8,069.88 7,964.15 7,986.45 0.0M
2023-02-16 8,128.04 8,188.12 7,998.94 8,065.92 0.0M
2023-02-15 7,900.54 8,145.75 7,893.52 8,128.04 0.0M
2023-02-14 7,913.23 7,979.85 7,900.54 7,900.54 0.0M
2023-02-13 7,836.19 7,920.14 7,836.19 7,913.23 0.0M
2023-02-10 7,931.88 7,934.54 7,762.04 7,836.19 0.0M
2023-02-09 7,913.29 7,970.32 7,900.86 7,931.88 0.0M
2023-02-08 7,929.19 8,026.17 7,898.08 7,913.29 0.0M
2023-02-07 7,961.75 8,028.82 7,929.19 7,929.19 0.0M
2023-02-06 8,105.66 8,114.70 7,922.74 7,961.75 0.0M
2023-02-03 8,104.61 8,105.66 7,954.77 8,105.66 0.0M
2023-02-02 7,874.81 8,123.29 7,858.22 8,104.61 0.0M
2023-02-01 7,749.66 7,921.00 7,747.29 7,874.81 0.0M
2023-01-31 7,716.24 7,763.67 7,651.64 7,749.66 0.0M
2023-01-30 7,721.66 7,752.73 7,664.37 7,716.24 0.0M
2023-01-27 7,639.88 7,721.66 7,619.96 7,721.66 0.0M
2023-01-26 7,607.62 7,675.01 7,604.68 7,639.88 0.0M
2023-01-25 7,574.20 7,652.91 7,574.20 7,607.62 0.0M
2023-01-24 7,558.87 7,631.93 7,555.95 7,574.20 0.0M
2023-01-23 7,472.61 7,568.48 7,472.61 7,558.87 0.0M
2023-01-20 7,462.37 7,524.29 7,445.66 7,472.61 0.0M
2023-01-19 7,544.21 7,556.51 7,435.31 7,462.37 0.0M
2023-01-18 7,599.43 7,605.55 7,463.04 7,544.21 0.0M
2023-01-17 7,683.77 7,721.30 7,551.94 7,599.43 0.0M
2023-01-16 7,630.60 7,699.52 7,587.63 7,683.77 0.0M
2023-01-13 7,579.59 7,640.82 7,547.63 7,630.60 0.0M
2023-01-12 7,474.81 7,630.16 7,459.02 7,579.59 0.0M
2023-01-11 7,360.56 7,482.65 7,325.97 7,474.81 0.0M
2023-01-10 7,431.40 7,431.40 7,334.48 7,360.56 0.0M
2023-01-09 7,389.95 7,503.66 7,389.95 7,431.40 0.0M
2023-01-06 7,323.50 7,389.95 7,287.45 7,389.95 0.0M
2023-01-05 7,288.76 7,368.28 7,277.86 7,323.50 0.0M
2023-01-04 7,071.31 7,327.44 7,071.31 7,288.76 0.0M
2023-01-03 6,861.58 7,134.60 6,854.96 7,071.31 0.0M