FTSE 250 ex Investment Trusts TR (TFTMX)

TFTMX
🏛️ イギリス →
21,198.28
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 18,032.86 18,032.86 18,032.86 18,032.86 0.0M
2023-12-28 18,075.08 18,075.08 18,075.08 18,075.08 0.0M
2023-12-27 18,114.04 18,114.04 18,114.04 18,114.04 0.0M
2023-12-22 18,056.02 18,056.02 18,056.02 18,056.02 0.0M
2023-12-21 17,965.83 17,965.83 17,965.83 17,965.83 0.0M
2023-12-20 18,006.67 18,006.67 18,006.67 18,006.67 0.0M
2023-12-19 17,699.46 17,699.46 17,699.46 17,699.46 0.0M
2023-12-18 17,594.59 17,594.59 17,594.59 17,594.59 0.0M
2023-12-15 17,571.38 17,571.38 17,571.38 17,571.38 0.0M
2023-12-14 17,671.96 17,671.96 17,671.96 17,671.96 0.0M
2023-12-13 17,050.57 17,050.57 17,050.57 17,050.57 0.0M
2023-12-12 17,006.25 17,006.25 17,006.25 17,006.25 0.0M
2023-12-11 17,118.01 17,118.01 17,118.01 17,118.01 0.0M
2023-12-08 17,054.48 17,054.48 17,054.48 17,054.48 0.0M
2023-12-07 16,976.12 16,976.12 16,976.12 16,976.12 0.0M
2023-12-06 16,989.44 16,989.44 16,989.44 16,989.44 0.0M
2023-12-05 16,786.61 16,786.61 16,786.61 16,786.61 0.0M
2023-12-04 16,635.40 16,635.40 16,635.40 16,635.40 0.0M
2023-12-01 16,683.27 16,683.27 16,683.27 16,683.27 0.0M
2023-11-30 16,478.43 16,478.43 16,478.43 16,478.43 0.0M
2023-11-29 16,719.24 16,719.24 16,719.24 16,719.24 0.0M
2023-11-28 16,612.93 16,612.93 16,612.93 16,612.93 0.0M
2023-11-27 16,673.59 16,673.59 16,673.59 16,673.59 0.0M
2023-11-24 16,693.63 16,693.63 16,693.63 16,693.63 0.0M
2023-11-23 16,707.34 16,707.34 16,707.34 16,707.34 0.0M
2023-11-22 16,675.09 16,675.09 16,675.09 16,675.09 0.0M
2023-11-21 16,546.24 16,546.24 16,546.24 16,546.24 0.0M
2023-11-20 16,807.22 16,807.22 16,807.22 16,807.22 0.0M
2023-11-17 16,769.49 16,769.49 16,769.49 16,769.49 0.0M
2023-11-16 16,504.50 16,504.50 16,504.50 16,504.50 0.0M
2023-11-15 16,854.59 16,854.59 16,854.59 16,854.59 0.0M
2023-11-14 16,770.95 16,770.95 16,770.95 16,770.95 0.0M
2023-11-13 16,122.19 16,122.19 16,122.19 16,122.19 0.0M
2023-11-10 16,093.04 16,093.04 16,093.04 16,093.04 0.0M
2023-11-09 16,292.35 16,292.35 16,292.35 16,292.35 0.0M
2023-11-08 16,089.57 16,089.57 16,089.57 16,089.57 0.0M
2023-11-07 16,019.96 16,019.96 16,019.96 16,019.96 0.0M
2023-11-06 15,979.90 15,979.90 15,979.90 15,979.90 0.0M
2023-11-03 16,272.82 16,272.82 16,272.82 16,272.82 0.0M
2023-11-02 16,038.84 16,038.84 16,038.84 16,038.84 0.0M
2023-11-01 15,473.73 15,473.73 15,473.73 15,473.73 0.0M
2023-10-31 15,362.18 15,362.18 15,362.18 15,362.18 0.0M
2023-10-30 15,272.36 15,272.36 15,272.36 15,272.36 0.0M
2023-10-27 15,118.71 15,118.71 15,118.71 15,118.71 0.0M
2023-10-26 15,018.35 15,018.35 15,018.35 15,018.35 0.0M
2023-10-25 15,070.26 15,070.26 15,070.26 15,070.26 0.0M
2023-10-24 15,200.54 15,200.54 15,200.54 15,200.54 0.0M
2023-10-23 15,295.27 15,295.27 15,295.27 15,295.27 0.0M
2023-10-20 15,237.85 15,237.85 15,237.85 15,237.85 0.0M
2023-10-19 15,378.63 15,378.63 15,378.63 15,378.63 0.0M
2023-10-18 15,574.07 15,574.07 15,574.07 15,574.07 0.0M
2023-10-17 15,889.84 15,889.84 15,889.84 15,889.84 0.0M
2023-10-16 15,734.53 15,734.53 15,734.53 15,734.53 0.0M
2023-10-13 15,634.13 15,634.13 15,634.13 15,634.13 0.0M
2023-10-12 16,026.75 16,026.75 16,026.75 16,026.75 0.0M
2023-10-11 16,111.65 16,111.65 16,111.65 16,111.65 0.0M
2023-10-10 16,218.22 16,218.22 16,218.22 16,218.22 0.0M
2023-10-09 15,796.86 15,796.86 15,796.86 15,796.86 0.0M
2023-10-06 15,990.88 15,990.88 15,990.88 15,990.88 0.0M
2023-10-05 15,841.40 15,841.40 15,841.40 15,841.40 0.0M
2023-10-04 15,706.05 15,706.05 15,706.05 15,706.05 0.0M
2023-10-03 15,868.72 15,868.72 15,868.72 15,868.72 0.0M
2023-10-02 16,186.26 16,186.26 16,186.26 16,186.26 0.0M
2023-09-29 16,501.07 16,501.07 16,501.07 16,501.07 0.0M
2023-09-28 16,300.64 16,300.64 16,300.64 16,300.64 0.0M
2023-09-27 16,400.07 16,400.07 16,400.07 16,400.07 0.0M
2023-09-26 16,515.87 16,515.87 16,515.87 16,515.87 0.0M
2023-09-25 16,585.67 16,585.67 16,585.67 16,585.67 0.0M
2023-09-22 16,785.04 16,785.04 16,785.04 16,785.04 0.0M
2023-09-21 16,831.61 16,831.61 16,831.61 16,831.61 0.0M
2023-09-20 16,880.83 16,880.83 16,880.83 16,880.83 0.0M
2023-09-19 16,578.99 16,578.99 16,578.99 16,578.99 0.0M
2023-09-18 16,579.39 16,579.39 16,579.39 16,579.39 0.0M
2023-09-15 16,949.04 16,949.04 16,949.04 16,949.04 0.0M
2023-09-14 17,018.80 17,018.80 17,018.80 17,018.80 0.0M
2023-09-13 16,725.16 16,725.16 16,725.16 16,725.16 0.0M
2023-09-12 16,689.25 16,689.25 16,689.25 16,689.25 0.0M
2023-09-11 16,684.00 16,684.00 16,684.00 16,684.00 0.0M
2023-09-08 16,609.96 16,609.96 16,609.96 16,609.96 0.0M
2023-09-07 16,534.38 16,534.38 16,534.38 16,534.38 0.0M
2023-09-06 16,581.74 16,581.74 16,581.74 16,581.74 0.0M
2023-09-05 16,632.83 16,632.83 16,632.83 16,632.83 0.0M
2023-09-04 16,662.01 16,662.01 16,662.01 16,662.01 0.0M
2023-09-01 16,693.88 16,693.88 16,693.88 16,693.88 0.0M
2023-08-31 16,771.97 16,771.97 16,771.97 16,771.97 0.0M
2023-08-30 16,731.26 16,731.26 16,731.26 16,731.26 0.0M
2023-08-29 16,650.04 16,650.04 16,650.04 16,650.04 0.0M
2023-08-25 16,306.84 16,306.84 16,306.84 16,306.84 0.0M
2023-08-24 16,377.70 16,377.70 16,377.70 16,377.70 0.0M
2023-08-23 16,411.47 16,411.47 16,411.47 16,411.47 0.0M
2023-08-22 16,229.02 16,229.02 16,229.02 16,229.02 0.0M
2023-08-21 16,107.13 16,107.13 16,107.13 16,107.13 0.0M
2023-08-18 16,318.87 16,318.87 16,318.87 16,318.87 0.0M
2023-08-17 16,563.76 16,563.76 16,563.76 16,563.76 0.0M
2023-08-16 16,769.47 16,769.47 16,769.47 16,769.47 0.0M
2023-08-15 16,840.87 16,840.87 16,840.87 16,840.87 0.0M
2023-08-14 16,919.28 16,919.28 16,919.28 16,919.28 0.0M
2023-08-11 16,955.52 16,955.52 16,955.52 16,955.52 0.0M
2023-08-10 17,140.11 17,140.11 17,140.11 17,140.11 0.0M
2023-08-09 17,050.22 17,050.22 17,050.22 17,050.22 0.0M
2023-08-08 16,953.71 16,953.71 16,953.71 16,953.71 0.0M
2023-08-07 16,967.84 16,967.84 16,967.84 16,967.84 0.0M
2023-08-04 17,038.88 17,038.88 17,038.88 17,038.88 0.0M
2023-08-03 16,938.83 16,938.83 16,938.83 16,938.83 0.0M
2023-08-02 16,903.10 16,903.10 16,903.10 16,903.10 0.0M
2023-08-01 17,130.04 17,130.04 17,130.04 17,130.04 0.0M
2023-07-31 17,223.71 17,223.71 17,223.71 17,223.71 0.0M
2023-07-28 17,205.57 17,205.57 17,205.57 17,205.57 0.0M
2023-07-27 17,383.73 17,383.73 17,383.73 17,383.73 0.0M
2023-07-26 17,312.69 17,312.69 17,312.69 17,312.69 0.0M
2023-07-25 17,255.29 17,255.29 17,255.29 17,255.29 0.0M
2023-07-24 17,240.09 17,240.09 17,240.09 17,240.09 0.0M
2023-07-21 17,304.07 17,304.07 17,304.07 17,304.07 0.0M
2023-07-20 17,404.34 17,404.34 17,404.34 17,404.34 0.0M
2023-07-19 17,394.86 17,394.86 17,394.86 17,394.86 0.0M
2023-07-18 16,728.09 16,728.09 16,728.09 16,728.09 0.0M
2023-07-17 16,484.15 16,484.15 16,484.15 16,484.15 0.0M
2023-07-14 16,653.73 16,653.73 16,653.73 16,653.73 0.0M
2023-07-13 16,717.52 16,717.52 16,717.52 16,717.52 0.0M
2023-07-12 16,662.84 16,662.84 16,662.84 16,662.84 0.0M
2023-07-11 16,229.99 16,229.99 16,229.99 16,229.99 0.0M
2023-07-10 16,114.01 16,114.01 16,114.01 16,114.01 0.0M
2023-07-07 16,067.27 16,067.27 16,067.27 16,067.27 0.0M
2023-07-06 16,002.59 16,002.59 16,002.59 16,002.59 0.0M
2023-07-05 16,421.78 16,421.78 16,421.78 16,421.78 0.0M
2023-07-04 16,574.76 16,574.76 16,574.76 16,574.76 0.0M
2023-07-03 16,524.47 16,524.47 16,524.47 16,524.47 0.0M
2023-06-30 16,419.55 16,419.55 16,419.55 16,419.55 0.0M
2023-06-29 16,285.11 16,285.11 16,285.11 16,285.11 0.0M
2023-06-28 16,410.06 16,410.06 16,410.06 16,410.06 0.0M
2023-06-27 16,118.75 16,118.75 16,118.75 16,118.75 0.0M
2023-06-26 16,066.64 16,066.64 16,066.64 16,066.64 0.0M
2023-06-23 16,098.31 16,098.31 16,098.31 16,098.31 0.0M
2023-06-22 16,373.26 16,373.26 16,373.26 16,373.26 0.0M
2023-06-21 16,599.64 16,599.64 16,599.64 16,599.64 0.0M
2023-06-20 16,777.06 16,777.06 16,777.06 16,777.06 0.0M
2023-06-19 16,884.83 16,884.83 16,884.83 16,884.83 0.0M
2023-06-16 17,039.86 17,039.86 17,039.86 17,039.86 0.0M
2023-06-15 17,023.83 17,023.83 17,023.83 17,023.83 0.0M
2023-06-14 17,112.00 17,112.00 17,112.00 17,112.00 0.0M
2023-06-13 17,110.16 17,110.16 17,110.16 17,110.16 0.0M
2023-06-12 17,114.44 17,114.44 17,114.44 17,114.44 0.0M
2023-06-09 17,026.62 17,026.62 17,026.62 17,026.62 0.0M
2023-06-08 17,061.74 17,061.74 17,061.74 17,061.74 0.0M
2023-06-07 17,075.35 17,075.35 17,075.35 17,075.35 0.0M
2023-06-06 17,123.92 17,123.92 17,123.92 17,123.92 0.0M
2023-06-05 17,021.21 17,021.21 17,021.21 17,021.21 0.0M
2023-06-02 17,064.07 17,064.07 17,064.07 17,064.07 0.0M
2023-06-01 16,745.38 16,745.38 16,745.38 16,745.38 0.0M
2023-05-31 16,628.13 16,628.13 16,628.13 16,628.13 0.0M
2023-05-30 16,701.42 16,701.42 16,701.42 16,701.42 0.0M
2023-05-26 16,668.38 16,668.38 16,668.38 16,668.38 0.0M
2023-05-25 16,735.43 16,735.43 16,735.43 16,735.43 0.0M
2023-05-24 16,817.08 16,817.08 16,817.08 16,817.08 0.0M
2023-05-23 17,102.37 17,102.37 17,102.37 17,102.37 0.0M
2023-05-22 17,146.88 17,146.88 17,146.88 17,146.88 0.0M
2023-05-19 17,172.34 17,172.34 17,172.34 17,172.34 0.0M
2023-05-18 17,188.80 17,188.80 17,188.80 17,188.80 0.0M
2023-05-17 17,103.50 17,103.50 17,103.50 17,103.50 0.0M
2023-05-16 17,152.17 17,152.17 17,152.17 17,152.17 0.0M
2023-05-15 17,145.87 17,145.87 17,145.87 17,145.87 0.0M
2023-05-12 17,082.14 17,082.14 17,082.14 17,082.14 0.0M
2023-05-11 17,138.90 17,138.90 17,138.90 17,138.90 0.0M
2023-05-10 17,162.14 17,162.14 17,162.14 17,162.14 0.0M
2023-05-09 17,172.08 17,172.08 17,172.08 17,172.08 0.0M
2023-05-05 17,347.79 17,347.79 17,347.79 17,347.79 0.0M
2023-05-04 17,154.24 17,154.24 17,154.24 17,154.24 0.0M
2023-05-03 17,248.57 17,248.57 17,248.57 17,248.57 0.0M
2023-05-02 17,244.24 17,244.24 17,244.24 17,244.24 0.0M
2023-04-28 17,340.32 17,340.32 17,340.32 17,340.32 0.0M
2023-04-27 17,142.79 17,142.79 17,142.79 17,142.79 0.0M
2023-04-26 17,089.37 17,089.37 17,089.37 17,089.37 0.0M
2023-04-25 17,066.65 17,066.65 17,066.65 17,066.65 0.0M
2023-04-24 17,103.09 17,103.09 17,103.09 17,103.09 0.0M
2023-04-21 17,134.41 17,134.41 17,134.41 17,134.41 0.0M
2023-04-20 16,997.23 16,997.23 16,997.23 16,997.23 0.0M
2023-04-19 17,033.55 17,033.55 17,033.55 17,033.55 0.0M
2023-04-18 17,133.65 17,133.65 17,133.65 17,133.65 0.0M
2023-04-17 17,115.47 17,115.47 17,115.47 17,115.47 0.0M
2023-04-14 17,035.37 17,035.37 17,035.37 17,035.37 0.0M
2023-04-13 16,849.28 16,849.28 16,849.28 16,849.28 0.0M
2023-04-12 16,747.39 16,747.39 16,747.39 16,747.39 0.0M
2023-04-11 16,711.94 16,711.94 16,711.94 16,711.94 0.0M
2023-04-06 16,558.84 16,558.84 16,558.84 16,558.84 0.0M
2023-04-05 16,312.77 16,312.77 16,312.77 16,312.77 0.0M
2023-04-04 16,572.92 16,572.92 16,572.92 16,572.92 0.0M
2023-04-03 16,644.30 16,644.30 16,644.30 16,644.30 0.0M
2023-03-31 16,696.77 16,696.77 16,696.77 16,696.77 0.0M
2023-03-30 16,706.64 16,706.64 16,706.64 16,706.64 0.0M
2023-03-29 16,438.01 16,438.01 16,438.01 16,438.01 0.0M
2023-03-28 16,166.86 16,166.86 16,166.86 16,166.86 0.0M
2023-03-27 16,285.83 16,285.83 16,285.83 16,285.83 0.0M
2023-03-24 16,246.01 16,246.01 16,246.01 16,246.01 0.0M
2023-03-23 16,495.52 16,495.52 16,495.52 16,495.52 0.0M
2023-03-22 16,501.08 16,501.08 16,501.08 16,501.08 0.0M
2023-03-21 16,539.00 16,539.00 16,539.00 16,539.00 0.0M
2023-03-20 16,250.44 16,250.44 16,250.44 16,250.44 0.0M
2023-03-17 16,185.26 16,185.26 16,185.26 16,185.26 0.0M
2023-03-16 16,506.67 16,506.67 16,506.67 16,506.67 0.0M
2023-03-15 16,374.40 16,374.40 16,374.40 16,374.40 0.0M
2023-03-14 16,891.71 16,891.71 16,891.71 16,891.71 0.0M
2023-03-13 16,591.88 16,591.88 16,591.88 16,591.88 0.0M
2023-03-10 17,147.92 17,147.92 17,147.92 17,147.92 0.0M
2023-03-09 17,448.96 17,448.96 17,448.96 17,448.96 0.0M
2023-03-08 17,569.68 17,569.68 17,569.68 17,569.68 0.0M
2023-03-07 17,675.76 17,675.76 17,675.76 17,675.76 0.0M
2023-03-06 17,773.94 17,773.94 17,773.94 17,773.94 0.0M
2023-03-03 17,642.43 17,642.43 17,642.43 17,642.43 0.0M
2023-03-02 17,563.04 17,563.04 17,563.04 17,563.04 0.0M
2023-03-01 17,594.88 17,594.88 17,594.88 17,594.88 0.0M
2023-02-28 17,637.18 17,637.18 17,637.18 17,637.18 0.0M
2023-02-27 17,629.20 17,629.20 17,629.20 17,629.20 0.0M
2023-02-24 17,425.67 17,425.67 17,425.67 17,425.67 0.0M
2023-02-23 17,499.91 17,499.91 17,499.91 17,499.91 0.0M
2023-02-22 17,368.09 17,368.09 17,368.09 17,368.09 0.0M
2023-02-21 17,519.41 17,519.41 17,519.41 17,519.41 0.0M
2023-02-20 17,741.30 17,741.30 17,741.30 17,741.30 0.0M
2023-02-17 17,754.01 17,754.01 17,754.01 17,754.01 0.0M
2023-02-16 17,803.72 17,803.72 17,803.72 17,803.72 0.0M
2023-02-15 17,785.06 17,785.06 17,785.06 17,785.06 0.0M
2023-02-14 17,653.28 17,653.28 17,653.28 17,653.28 0.0M
2023-02-13 17,729.42 17,729.42 17,729.42 17,729.42 0.0M
2023-02-10 17,649.29 17,649.29 17,649.29 17,649.29 0.0M
2023-02-09 17,909.52 17,909.52 17,909.52 17,909.52 0.0M
2023-02-08 17,931.16 17,931.16 17,931.16 17,931.16 0.0M
2023-02-07 17,806.45 17,806.45 17,806.45 17,806.45 0.0M
2023-02-06 18,017.98 18,017.98 18,017.98 18,017.98 0.0M
2023-02-03 18,179.65 18,179.65 18,179.65 18,179.65 0.0M
2023-02-02 18,221.79 18,221.79 18,221.79 18,221.79 0.0M
2023-02-01 17,522.05 17,522.05 17,522.05 17,522.05 0.0M
2023-01-31 17,470.05 17,470.05 17,470.05 17,470.05 0.0M
2023-01-30 17,565.68 17,565.68 17,565.68 17,565.68 0.0M
2023-01-27 17,622.07 17,622.07 17,622.07 17,622.07 0.0M
2023-01-26 17,502.33 17,502.33 17,502.33 17,502.33 0.0M
2023-01-25 17,413.52 17,413.52 17,413.52 17,413.52 0.0M
2023-01-24 17,459.89 17,459.89 17,459.89 17,459.89 0.0M
2023-01-23 17,409.62 17,409.62 17,409.62 17,409.62 0.0M
2023-01-20 17,327.12 17,327.12 17,327.12 17,327.12 0.0M
2023-01-19 17,211.19 17,211.19 17,211.19 17,211.19 0.0M
2023-01-18 17,517.02 17,517.02 17,517.02 17,517.02 0.0M
2023-01-17 17,552.74 17,552.74 17,552.74 17,552.74 0.0M
2023-01-16 17,697.68 17,697.68 17,697.68 17,697.68 0.0M
2023-01-13 17,564.93 17,564.93 17,564.93 17,564.93 0.0M
2023-01-12 17,471.65 17,471.65 17,471.65 17,471.65 0.0M
2023-01-11 17,112.21 17,112.21 17,112.21 17,112.21 0.0M
2023-01-10 16,994.54 16,994.54 16,994.54 16,994.54 0.0M
2023-01-09 17,101.88 17,101.88 17,101.88 17,101.88 0.0M
2023-01-06 17,086.16 17,086.16 17,086.16 17,086.16 0.0M
2023-01-05 17,051.78 17,051.78 17,051.78 17,051.78 0.0M
2023-01-04 16,933.97 16,933.97 16,933.97 16,933.97 0.0M
2023-01-03 16,665.34 16,665.34 16,665.34 16,665.34 0.0M