FTSE 350 Equity Investment Instruments (FTNMX302040)

FTNMX302040
🏛️ イギリス →
13,391.88
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 14,143.51 14,144.08 14,116.07 14,130.22 0.0M
2021-12-30 14,068.34 14,146.98 14,066.87 14,143.51 0.0M
2021-12-29 14,083.77 14,180.48 14,068.34 14,068.34 0.0M
2021-12-24 14,058.33 14,102.50 14,058.33 14,083.77 0.0M
2021-12-23 13,948.90 14,088.69 13,948.70 14,058.33 0.0M
2021-12-22 13,876.18 13,981.10 13,872.80 13,948.90 0.0M
2021-12-21 13,800.86 13,924.07 13,800.86 13,876.18 0.0M
2021-12-20 13,988.43 13,988.43 13,744.83 13,800.86 0.0M
2021-12-17 13,963.91 13,988.43 13,827.25 13,988.43 0.0M
2021-12-16 13,828.94 14,082.29 13,828.94 13,963.91 0.0M
2021-12-15 13,846.60 13,903.93 13,824.57 13,828.94 0.0M
2021-12-14 13,971.53 14,035.01 13,846.60 13,846.60 0.0M
2021-12-13 14,098.67 14,145.62 13,965.81 13,971.53 0.0M
2021-12-10 14,185.22 14,185.22 14,079.25 14,098.67 0.0M
2021-12-09 14,201.90 14,260.61 14,155.81 14,185.22 0.0M
2021-12-08 14,163.47 14,266.29 14,163.13 14,200.95 0.0M
2021-12-07 13,939.47 14,190.50 13,939.47 14,163.47 0.0M
2021-12-06 13,887.65 13,958.92 13,860.51 13,939.47 0.0M
2021-12-03 13,941.96 14,035.42 13,845.13 13,887.65 0.0M
2021-12-02 14,207.75 14,207.75 13,924.28 13,941.96 0.0M
2021-12-01 14,023.71 14,207.75 14,023.71 14,207.75 0.0M
2021-11-30 14,184.52 14,186.24 14,023.71 14,023.71 0.0M
2021-11-29 14,016.85 14,218.99 14,016.85 14,184.52 0.0M
2021-11-26 14,345.47 14,345.47 14,016.85 14,016.85 0.0M
2021-11-25 14,261.86 14,354.36 14,260.45 14,345.47 0.0M
2021-11-24 14,252.68 14,299.05 14,203.67 14,261.86 0.0M
2021-11-23 14,466.59 14,466.59 14,236.28 14,252.68 0.0M
2021-11-22 14,450.19 14,508.70 14,438.87 14,466.59 0.0M
2021-11-19 14,456.62 14,496.36 14,415.46 14,450.19 0.0M
2021-11-18 14,411.78 14,456.62 14,399.24 14,456.62 0.0M
2021-11-17 14,474.60 14,479.34 14,411.78 14,411.78 0.0M
2021-11-16 14,467.96 14,488.97 14,442.16 14,474.60 0.0M
2021-11-15 14,416.05 14,482.45 14,416.05 14,467.96 0.0M
2021-11-12 14,414.48 14,441.71 14,399.15 14,416.05 0.0M
2021-11-11 14,345.40 14,422.16 14,343.80 14,414.48 0.0M
2021-11-10 14,311.76 14,373.98 14,290.53 14,345.40 0.0M
2021-11-09 14,378.78 14,415.67 14,311.76 14,311.76 0.0M
2021-11-08 14,454.63 14,460.71 14,378.78 14,378.78 0.0M
2021-11-05 14,417.08 14,543.58 14,414.72 14,454.63 0.0M
2021-11-04 14,189.94 14,457.22 14,189.08 14,417.08 0.0M
2021-11-03 14,175.16 14,204.58 14,158.63 14,189.94 0.0M
2021-11-02 14,152.48 14,199.27 14,134.53 14,175.16 0.0M
2021-11-01 14,060.82 14,167.98 14,060.42 14,152.48 0.0M
2021-10-29 14,037.53 14,069.74 13,978.47 14,060.82 0.0M
2021-10-28 13,990.88 14,051.93 13,966.61 14,037.53 0.0M
2021-10-27 13,977.03 14,007.84 13,929.71 13,990.88 0.0M
2021-10-26 13,830.66 13,977.03 13,829.52 13,977.03 0.0M
2021-10-25 13,794.68 13,848.11 13,791.34 13,830.66 0.0M
2021-10-22 13,772.28 13,843.73 13,772.28 13,794.68 0.0M
2021-10-21 13,789.17 13,801.55 13,745.85 13,772.28 0.0M
2021-10-20 13,789.14 13,841.66 13,788.46 13,789.17 0.0M
2021-10-19 13,734.92 13,811.36 13,734.92 13,789.14 0.0M
2021-10-18 13,698.95 13,734.92 13,664.10 13,734.92 0.0M
2021-10-15 13,634.95 13,724.39 13,634.95 13,698.95 0.0M
2021-10-14 13,482.66 13,652.21 13,482.66 13,634.95 0.0M
2021-10-13 13,463.76 13,528.84 13,432.57 13,482.66 0.0M
2021-10-12 13,460.71 13,475.13 13,360.89 13,463.76 0.0M
2021-10-11 13,434.47 13,485.67 13,411.99 13,460.71 0.0M
2021-10-08 13,464.43 13,498.81 13,434.47 13,434.47 0.0M
2021-10-07 13,257.67 13,479.16 13,257.67 13,464.43 0.0M
2021-10-06 13,406.29 13,408.74 13,175.62 13,257.67 0.0M
2021-10-05 13,351.12 13,459.86 13,348.30 13,406.29 0.0M
2021-10-04 13,528.42 13,536.87 13,351.12 13,351.12 0.0M
2021-10-01 13,625.87 13,631.00 13,479.63 13,528.42 0.0M
2021-09-30 13,720.51 13,802.30 13,625.87 13,625.87 0.0M
2021-09-29 13,618.07 13,755.43 13,618.07 13,720.51 0.0M
2021-09-28 13,876.00 13,890.16 13,618.07 13,618.07 0.0M
2021-09-27 13,887.46 13,996.71 13,851.79 13,876.00 0.0M
2021-09-24 13,990.31 14,014.70 13,887.46 13,887.46 0.0M
2021-09-23 13,912.49 14,021.38 13,912.49 13,990.31 0.0M
2021-09-22 13,849.08 13,934.94 13,842.40 13,912.49 0.0M
2021-09-21 13,712.43 13,849.08 13,712.43 13,849.08 0.0M
2021-09-20 13,899.53 13,899.53 13,655.47 13,712.43 0.0M
2021-09-17 13,862.11 13,942.51 13,854.82 13,899.53 0.0M
2021-09-16 13,781.90 13,881.15 13,775.87 13,862.11 0.0M
2021-09-15 13,842.10 13,856.71 13,781.90 13,781.90 0.0M
2021-09-14 13,863.48 13,880.33 13,822.71 13,842.10 0.0M
2021-09-13 13,892.25 13,950.93 13,863.16 13,863.48 0.0M
2021-09-10 13,861.08 13,947.20 13,861.08 13,892.25 0.0M
2021-09-09 13,929.14 13,929.38 13,821.75 13,861.08 0.0M
2021-09-08 14,027.74 14,033.42 13,929.14 13,929.14 0.0M
2021-09-07 14,040.25 14,079.57 14,027.74 14,027.74 0.0M
2021-09-06 13,985.79 14,072.25 13,985.79 14,040.25 0.0M
2021-09-03 14,022.70 14,040.97 13,952.48 13,985.79 0.0M
2021-09-02 14,009.96 14,043.84 13,997.31 14,022.70 0.0M
2021-09-01 13,923.92 14,010.45 13,923.92 14,009.96 0.0M
2021-08-31 13,861.50 13,956.82 13,861.50 13,923.92 0.0M
2021-08-27 13,781.99 13,861.50 13,781.99 13,861.50 0.0M
2021-08-26 13,838.39 13,843.11 13,777.94 13,781.99 0.0M
2021-08-25 13,798.65 13,857.51 13,798.65 13,838.39 0.0M
2021-08-24 13,709.73 13,828.57 13,708.86 13,798.65 0.0M
2021-08-23 13,717.75 13,762.85 13,709.73 13,709.73 0.0M
2021-08-20 13,654.11 13,727.63 13,600.85 13,717.75 0.0M
2021-08-19 13,788.19 13,788.19 13,579.80 13,654.11 0.0M
2021-08-18 13,769.73 13,802.13 13,764.08 13,788.19 0.0M
2021-08-17 13,692.92 13,769.73 13,670.29 13,769.73 0.0M
2021-08-16 13,790.43 13,790.63 13,661.14 13,692.92 0.0M
2021-08-13 13,794.24 13,839.78 13,790.43 13,790.43 0.0M
2021-08-12 13,830.64 13,830.64 13,774.64 13,794.24 0.0M
2021-08-11 13,796.66 13,856.96 13,786.87 13,830.64 0.0M
2021-08-10 13,770.85 13,854.58 13,770.85 13,796.66 0.0M
2021-08-09 13,716.15 13,809.17 13,716.15 13,770.85 0.0M
2021-08-06 13,773.12 13,799.83 13,716.15 13,716.15 0.0M
2021-08-05 13,752.08 13,776.42 13,709.21 13,773.12 0.0M
2021-08-04 13,584.38 13,752.08 13,584.38 13,752.08 0.0M
2021-08-03 13,588.24 13,642.07 13,567.24 13,584.38 0.0M
2021-08-02 13,497.60 13,629.48 13,497.60 13,588.24 0.0M
2021-07-30 13,541.28 13,542.45 13,437.00 13,497.60 0.0M
2021-07-29 13,482.79 13,578.17 13,481.86 13,541.28 0.0M
2021-07-28 13,381.58 13,493.19 13,381.58 13,482.79 0.0M
2021-07-27 13,558.23 13,558.82 13,381.58 13,381.58 0.0M
2021-07-26 13,597.46 13,599.05 13,532.23 13,558.23 0.0M
2021-07-23 13,539.34 13,648.90 13,539.34 13,597.46 0.0M
2021-07-22 13,482.11 13,598.56 13,482.11 13,539.34 0.0M
2021-07-21 13,380.31 13,532.76 13,380.31 13,482.11 0.0M
2021-07-20 13,239.70 13,435.31 13,239.65 13,380.31 0.0M
2021-07-19 13,453.05 13,453.05 13,230.50 13,239.70 0.0M
2021-07-16 13,484.04 13,554.85 13,453.05 13,453.05 0.0M
2021-07-15 13,614.21 13,620.58 13,484.04 13,484.04 0.0M
2021-07-14 13,667.19 13,671.02 13,605.80 13,614.21 0.0M
2021-07-13 13,583.10 13,679.74 13,583.10 13,667.19 0.0M
2021-07-12 13,590.46 13,631.20 13,578.57 13,583.10 0.0M
2021-07-09 13,471.42 13,620.26 13,471.42 13,590.46 0.0M
2021-07-08 13,664.61 13,665.17 13,436.06 13,471.42 0.0M
2021-07-07 13,595.68 13,685.82 13,595.68 13,664.61 0.0M
2021-07-06 13,668.43 13,669.23 13,595.68 13,595.68 0.0M
2021-07-05 13,590.63 13,668.43 13,553.98 13,668.43 0.0M
2021-07-02 13,504.55 13,619.75 13,504.55 13,590.63 0.0M
2021-07-01 13,441.10 13,551.66 13,441.10 13,504.55 0.0M
2021-06-30 13,514.33 13,541.77 13,441.10 13,441.10 0.0M
2021-06-29 13,468.00 13,555.40 13,468.00 13,514.33 0.0M
2021-06-28 13,437.42 13,489.80 13,425.51 13,468.00 0.0M
2021-06-25 13,350.39 13,437.42 13,343.32 13,437.42 0.0M
2021-06-24 13,350.82 13,410.54 13,346.15 13,350.39 0.0M
2021-06-23 13,353.97 13,380.50 13,317.12 13,350.82 0.0M
2021-06-22 13,175.71 13,353.97 13,175.71 13,353.97 0.0M
2021-06-21 13,169.66 13,192.18 13,036.88 13,175.71 0.0M
2021-06-18 13,184.41 13,266.34 13,154.94 13,169.66 0.0M
2021-06-17 13,184.24 13,212.47 13,110.18 13,184.41 0.0M
2021-06-16 13,251.75 13,323.07 13,180.44 13,184.24 0.0M
2021-06-15 13,298.64 13,382.81 13,251.75 13,251.75 0.0M
2021-06-14 13,290.97 13,369.15 13,290.97 13,298.64 0.0M
2021-06-11 13,207.83 13,303.08 13,207.13 13,290.97 0.0M
2021-06-10 13,207.37 13,240.94 13,180.16 13,207.83 0.0M
2021-06-09 13,242.39 13,271.16 13,207.37 13,207.37 0.0M
2021-06-08 13,240.85 13,310.16 13,240.85 13,242.39 0.0M
2021-06-07 13,244.78 13,284.59 13,235.86 13,240.85 0.0M
2021-06-04 13,215.79 13,250.93 13,189.06 13,244.78 0.0M
2021-06-03 13,246.98 13,259.65 13,170.49 13,215.79 0.0M
2021-06-02 13,243.79 13,316.57 13,243.79 13,246.98 0.0M
2021-06-01 13,166.00 13,318.54 13,166.00 13,243.79 0.0M
2021-05-28 13,113.19 13,189.68 13,109.89 13,166.00 0.0M
2021-05-27 13,080.75 13,129.74 13,064.72 13,113.19 0.0M
2021-05-26 13,003.50 13,101.96 13,003.50 13,080.75 0.0M
2021-05-25 12,999.71 13,066.20 12,999.71 13,003.50 0.0M
2021-05-24 12,929.76 13,002.02 12,925.14 12,999.71 0.0M
2021-05-21 12,906.97 12,962.82 12,906.97 12,929.76 0.0M
2021-05-20 12,766.87 12,906.97 12,763.51 12,906.97 0.0M
2021-05-19 12,881.51 12,881.51 12,697.39 12,766.87 0.0M
2021-05-18 12,796.84 12,909.44 12,796.84 12,881.51 0.0M
2021-05-17 12,853.13 12,907.58 12,796.84 12,796.84 0.0M
2021-05-14 12,693.16 12,885.70 12,693.16 12,853.13 0.0M
2021-05-13 12,620.61 12,735.87 12,490.08 12,693.16 0.0M
2021-05-12 12,691.85 12,782.37 12,620.61 12,620.61 0.0M
2021-05-11 13,029.16 13,029.16 12,630.56 12,691.85 0.0M
2021-05-10 13,267.55 13,280.79 13,015.13 13,029.16 0.0M
2021-05-07 13,156.44 13,273.47 13,154.62 13,267.55 0.0M
2021-05-06 13,211.16 13,231.25 13,136.52 13,156.44 0.0M
2021-05-05 13,183.56 13,278.96 13,183.56 13,211.16 0.0M
2021-05-04 13,389.54 13,433.59 13,177.42 13,183.56 0.0M
2021-04-30 13,411.84 13,442.83 13,335.38 13,389.54 0.0M
2021-04-29 13,407.07 13,525.85 13,395.42 13,411.84 0.0M
2021-04-28 13,365.32 13,478.43 13,365.32 13,407.07 0.0M
2021-04-27 13,410.89 13,441.70 13,351.07 13,365.32 0.0M
2021-04-26 13,331.52 13,410.89 13,291.56 13,410.89 0.0M
2021-04-23 13,333.36 13,337.54 13,259.00 13,331.52 0.0M
2021-04-22 13,116.32 13,333.36 13,116.32 13,333.36 0.0M
2021-04-21 13,062.73 13,137.30 13,050.64 13,116.32 0.0M
2021-04-20 13,270.29 13,290.81 13,062.73 13,062.73 0.0M
2021-04-19 13,404.60 13,438.79 13,258.00 13,270.29 0.0M
2021-04-16 13,341.20 13,420.84 13,340.69 13,404.60 0.0M
2021-04-15 13,280.48 13,341.20 13,280.48 13,341.20 0.0M
2021-04-14 13,218.94 13,283.83 13,218.94 13,280.48 0.0M
2021-04-13 13,162.74 13,218.94 13,119.13 13,218.94 0.0M
2021-04-12 13,198.74 13,224.78 13,139.33 13,162.74 0.0M
2021-04-09 13,186.81 13,227.62 13,170.55 13,198.74 0.0M
2021-04-08 13,085.03 13,186.81 13,079.84 13,186.81 0.0M
2021-04-07 13,029.69 13,087.00 13,029.69 13,085.03 0.0M
2021-04-06 12,813.35 13,043.66 12,813.35 13,029.69 0.0M
2021-04-01 12,728.46 12,872.92 12,725.83 12,813.35 0.0M
2021-03-31 12,614.02 12,728.46 12,575.37 12,728.46 0.0M
2021-03-30 12,594.42 12,651.22 12,572.80 12,614.02 0.0M
2021-03-29 12,600.92 12,676.00 12,566.31 12,594.42 0.0M
2021-03-26 12,537.79 12,636.66 12,535.70 12,600.92 0.0M
2021-03-25 12,666.44 12,670.14 12,452.88 12,537.79 0.0M
2021-03-24 12,757.15 12,788.76 12,666.44 12,666.44 0.0M
2021-03-23 12,821.07 12,823.06 12,741.93 12,757.15 0.0M
2021-03-22 12,653.67 12,832.23 12,652.26 12,821.07 0.0M
2021-03-19 12,773.47 12,780.12 12,645.15 12,653.67 0.0M
2021-03-18 12,770.97 12,838.77 12,711.83 12,773.47 0.0M
2021-03-17 12,883.76 12,883.76 12,762.08 12,770.97 0.0M
2021-03-16 12,750.78 12,929.29 12,750.78 12,883.76 0.0M
2021-03-15 12,691.85 12,779.15 12,689.11 12,750.78 0.0M
2021-03-12 12,765.41 12,767.14 12,640.47 12,691.85 0.0M
2021-03-11 12,655.71 12,782.35 12,655.71 12,765.41 0.0M
2021-03-10 12,533.71 12,655.71 12,531.65 12,655.71 0.0M
2021-03-09 12,341.96 12,546.99 12,239.42 12,533.71 0.0M
2021-03-08 12,162.57 12,347.51 12,017.32 12,341.96 0.0M
2021-03-05 12,521.98 12,522.20 12,162.57 12,162.57 0.0M
2021-03-04 12,745.18 12,750.36 12,462.66 12,521.98 0.0M
2021-03-03 12,749.40 12,849.08 12,673.17 12,745.18 0.0M
2021-03-02 12,734.52 12,831.42 12,734.52 12,749.40 0.0M
2021-03-01 12,495.03 12,755.55 12,495.03 12,734.52 0.0M
2021-02-26 12,797.08 12,800.58 12,457.78 12,495.03 0.0M
2021-02-25 12,873.19 12,906.67 12,757.59 12,797.08 0.0M
2021-02-24 12,775.90 12,887.57 12,691.79 12,873.19 0.0M
2021-02-23 12,977.64 13,039.12 12,633.54 12,775.90 0.0M
2021-02-22 13,292.52 13,292.79 12,977.64 12,977.64 0.0M
2021-02-19 13,236.48 13,307.67 13,236.48 13,292.52 0.0M
2021-02-18 13,405.20 13,447.48 13,193.79 13,236.48 0.0M
2021-02-17 13,548.87 13,565.25 13,394.79 13,405.20 0.0M
2021-02-16 13,569.42 13,589.97 13,522.53 13,548.87 0.0M
2021-02-15 13,389.78 13,569.42 13,389.78 13,569.42 0.0M
2021-02-12 13,384.46 13,399.89 13,330.00 13,389.78 0.0M
2021-02-11 13,326.15 13,389.11 13,325.04 13,384.46 0.0M
2021-02-10 13,358.52 13,436.00 13,299.74 13,326.15 0.0M
2021-02-09 13,397.14 13,411.95 13,330.27 13,358.52 0.0M
2021-02-08 13,362.74 13,402.53 13,319.74 13,397.14 0.0M
2021-02-05 13,134.68 13,362.74 13,134.27 13,362.74 0.0M
2021-02-04 13,093.71 13,178.68 13,091.91 13,134.68 0.0M
2021-02-03 13,039.69 13,124.32 13,039.69 13,093.71 0.0M
2021-02-02 12,801.30 13,039.69 12,801.30 13,039.69 0.0M
2021-02-01 12,700.99 12,824.10 12,699.77 12,801.30 0.0M
2021-01-29 12,807.14 12,807.14 12,610.51 12,700.99 0.0M
2021-01-28 12,822.33 12,822.33 12,545.28 12,807.14 0.0M
2021-01-27 13,006.02 13,029.61 12,779.21 12,822.33 0.0M
2021-01-26 13,014.66 13,071.06 13,006.02 13,006.02 0.0M
2021-01-25 12,987.87 13,117.64 12,987.87 13,014.66 0.0M
2021-01-22 13,048.17 13,099.98 12,987.87 12,987.87 0.0M
2021-01-21 13,088.22 13,142.80 13,048.17 13,048.17 0.0M
2021-01-20 12,911.29 13,089.02 12,911.29 13,088.22 0.0M
2021-01-19 12,846.22 12,934.12 12,845.70 12,911.29 0.0M
2021-01-18 12,843.58 12,909.70 12,843.58 12,846.22 0.0M
2021-01-15 12,935.92 12,947.16 12,777.33 12,843.58 0.0M
2021-01-14 12,877.88 12,960.72 12,877.88 12,935.92 0.0M
2021-01-13 12,892.99 12,969.09 12,856.85 12,877.88 0.0M
2021-01-12 13,039.09 13,061.88 12,892.99 12,892.99 0.0M
2021-01-11 13,133.55 13,178.40 13,021.50 13,039.09 0.0M
2021-01-08 13,035.94 13,139.11 13,035.94 13,133.55 0.0M
2021-01-07 12,978.03 13,035.94 12,916.37 13,035.94 0.0M
2021-01-06 12,893.12 12,978.03 12,801.58 12,978.03 0.0M
2021-01-05 12,864.57 12,913.04 12,830.78 12,893.12 0.0M
2021-01-04 12,822.18 12,935.12 12,822.18 12,864.57 0.0M