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
2024-12-31 19,552.12 19,552.12 19,552.12 19,552.12 0.0M
2024-12-30 19,325.36 19,325.36 19,325.36 19,325.36 0.0M
2024-12-27 19,412.09 19,412.09 19,412.09 19,412.09 0.0M
2024-12-24 19,514.21 19,514.21 19,514.21 19,514.21 0.0M
2024-12-23 19,363.34 19,363.34 19,363.34 19,363.34 0.0M
2024-12-20 19,425.29 19,425.29 19,425.29 19,425.29 0.0M
2024-12-19 19,407.57 19,407.57 19,407.57 19,407.57 0.0M
2024-12-18 19,581.15 19,581.15 19,581.15 19,581.15 0.0M
2024-12-17 19,524.24 19,524.24 19,524.24 19,524.24 0.0M
2024-12-16 19,807.14 19,807.14 19,807.14 19,807.14 0.0M
2024-12-13 19,883.11 19,883.11 19,883.11 19,883.11 0.0M
2024-12-12 19,948.84 19,948.84 19,948.84 19,948.84 0.0M
2024-12-11 20,002.29 20,002.29 20,002.29 20,002.29 0.0M
2024-12-10 19,970.78 19,970.78 19,970.78 19,970.78 0.0M
2024-12-09 20,050.36 20,050.36 20,050.36 20,050.36 0.0M
2024-12-06 20,061.10 20,061.10 20,061.10 20,061.10 0.0M
2024-12-05 19,994.81 19,994.81 19,994.81 19,994.81 0.0M
2024-12-04 20,010.52 20,010.52 20,010.52 20,010.52 0.0M
2024-12-03 19,887.99 19,887.99 19,887.99 19,887.99 0.0M
2024-12-02 19,745.08 19,745.08 19,745.08 19,745.08 0.0M
2024-11-29 19,764.97 19,764.97 19,764.97 19,764.97 0.0M
2024-11-28 19,771.09 19,771.09 19,771.09 19,771.09 0.0M
2024-11-27 19,562.50 19,562.50 19,562.50 19,562.50 0.0M
2024-11-26 19,498.39 19,498.39 19,498.39 19,498.39 0.0M
2024-11-25 19,702.92 19,702.92 19,702.92 19,702.92 0.0M
2024-11-22 19,547.12 19,547.12 19,547.12 19,547.12 0.0M
2024-11-21 19,263.37 19,263.37 19,263.37 19,263.37 0.0M
2024-11-20 19,162.30 19,162.30 19,162.30 19,162.30 0.0M
2024-11-19 19,379.02 19,379.02 19,379.02 19,379.02 0.0M
2024-11-18 19,353.93 19,353.93 19,353.93 19,353.93 0.0M
2024-11-15 19,421.70 19,421.70 19,421.70 19,421.70 0.0M
2024-11-14 19,437.84 19,437.84 19,437.84 19,437.84 0.0M
2024-11-13 19,218.75 19,218.75 19,218.75 19,218.75 0.0M
2024-11-12 19,302.01 19,302.01 19,302.01 19,302.01 0.0M
2024-11-11 19,636.73 19,636.73 19,636.73 19,636.73 0.0M
2024-11-08 19,429.41 19,429.41 19,429.41 19,429.41 0.0M
2024-11-07 19,592.12 19,592.12 19,592.12 19,592.12 0.0M
2024-11-06 19,416.85 19,416.85 19,416.85 19,416.85 0.0M
2024-11-05 19,398.63 19,398.63 19,398.63 19,398.63 0.0M
2024-11-04 19,461.58 19,461.58 19,461.58 19,461.58 0.0M
2024-11-01 19,500.42 19,500.42 19,500.42 19,500.42 0.0M
2024-10-31 19,388.04 19,388.04 19,388.04 19,388.04 0.0M
2024-10-30 19,715.67 19,715.67 19,715.67 19,715.67 0.0M
2024-10-29 19,647.82 19,647.82 19,647.82 19,647.82 0.0M
2024-10-28 19,866.74 19,866.74 19,866.74 19,866.74 0.0M
2024-10-25 19,812.08 19,812.08 19,812.08 19,812.08 0.0M
2024-10-24 19,826.85 19,826.85 19,826.85 19,826.85 0.0M
2024-10-23 19,899.94 19,899.94 19,899.94 19,899.94 0.0M
2024-10-22 20,039.28 20,039.28 20,039.28 20,039.28 0.0M
2024-10-21 19,975.29 19,975.29 19,975.29 19,975.29 0.0M
2024-10-18 20,239.56 20,239.56 20,239.56 20,239.56 0.0M
2024-10-17 20,225.59 20,225.59 20,225.59 20,225.59 0.0M
2024-10-16 20,100.21 20,100.21 20,100.21 20,100.21 0.0M
2024-10-15 19,863.88 19,863.88 19,863.88 19,863.88 0.0M
2024-10-14 19,801.40 19,801.40 19,801.40 19,801.40 0.0M
2024-10-11 19,739.75 19,739.75 19,739.75 19,739.75 0.0M
2024-10-10 19,667.89 19,667.89 19,667.89 19,667.89 0.0M
2024-10-09 19,794.04 19,794.04 19,794.04 19,794.04 0.0M
2024-10-08 19,569.14 19,569.14 19,569.14 19,569.14 0.0M
2024-10-07 19,777.83 19,777.83 19,777.83 19,777.83 0.0M
2024-10-04 19,849.36 19,849.36 19,849.36 19,849.36 0.0M
2024-10-03 19,660.14 19,660.14 19,660.14 19,660.14 0.0M
2024-10-02 19,713.28 19,713.28 19,713.28 19,713.28 0.0M
2024-10-01 19,895.56 19,895.56 19,895.56 19,895.56 0.0M
2024-09-30 20,034.61 20,034.61 20,034.61 20,034.61 0.0M
2024-09-27 20,278.75 20,278.75 20,278.75 20,278.75 0.0M
2024-09-26 20,068.38 20,068.38 20,068.38 20,068.38 0.0M
2024-09-25 19,769.54 19,769.54 19,769.54 19,769.54 0.0M
2024-09-24 19,784.29 19,784.29 19,784.29 19,784.29 0.0M
2024-09-23 19,872.92 19,872.92 19,872.92 19,872.92 0.0M
2024-09-20 19,846.12 19,846.12 19,846.12 19,846.12 0.0M
2024-09-19 20,217.46 20,217.46 20,217.46 20,217.46 0.0M
2024-09-18 19,846.39 19,846.39 19,846.39 19,846.39 0.0M
2024-09-17 19,961.80 19,961.80 19,961.80 19,961.80 0.0M
2024-09-16 19,949.95 19,949.95 19,949.95 19,949.95 0.0M
2024-09-13 19,896.10 19,896.10 19,896.10 19,896.10 0.0M
2024-09-12 19,698.57 19,698.57 19,698.57 19,698.57 0.0M
2024-09-11 19,542.97 19,542.97 19,542.97 19,542.97 0.0M
2024-09-10 19,669.29 19,669.29 19,669.29 19,669.29 0.0M
2024-09-09 19,633.22 19,633.22 19,633.22 19,633.22 0.0M
2024-09-06 19,495.50 19,495.50 19,495.50 19,495.50 0.0M
2024-09-05 19,767.48 19,767.48 19,767.48 19,767.48 0.0M
2024-09-04 19,800.51 19,800.51 19,800.51 19,800.51 0.0M
2024-09-03 19,798.09 19,798.09 19,798.09 19,798.09 0.0M
2024-09-02 19,970.10 19,970.10 19,970.10 19,970.10 0.0M
2024-08-30 20,066.88 20,066.88 20,066.88 20,066.88 0.0M
2024-08-29 19,989.13 19,989.13 19,989.13 19,989.13 0.0M
2024-08-28 20,031.50 20,031.50 20,031.50 20,031.50 0.0M
2024-08-27 20,093.08 20,093.08 20,093.08 20,093.08 0.0M
2024-08-23 20,098.66 20,098.66 20,098.66 20,098.66 0.0M
2024-08-22 19,980.90 19,980.90 19,980.90 19,980.90 0.0M
2024-08-21 20,022.37 20,022.37 20,022.37 20,022.37 0.0M
2024-08-20 19,803.60 19,803.60 19,803.60 19,803.60 0.0M
2024-08-19 19,983.24 19,983.24 19,983.24 19,983.24 0.0M
2024-08-16 19,856.69 19,856.69 19,856.69 19,856.69 0.0M
2024-08-15 19,913.17 19,913.17 19,913.17 19,913.17 0.0M
2024-08-14 19,757.54 19,757.54 19,757.54 19,757.54 0.0M
2024-08-13 19,555.63 19,555.63 19,555.63 19,555.63 0.0M
2024-08-12 19,472.90 19,472.90 19,472.90 19,472.90 0.0M
2024-08-09 19,414.66 19,414.66 19,414.66 19,414.66 0.0M
2024-08-08 19,310.47 19,310.47 19,310.47 19,310.47 0.0M
2024-08-07 19,385.80 19,385.80 19,385.80 19,385.80 0.0M
2024-08-06 19,174.90 19,174.90 19,174.90 19,174.90 0.0M
2024-08-05 19,113.49 19,113.49 19,113.49 19,113.49 0.0M
2024-08-02 19,663.67 19,663.67 19,663.67 19,663.67 0.0M
2024-08-01 20,203.45 20,203.45 20,203.45 20,203.45 0.0M
2024-07-31 20,404.89 20,404.89 20,404.89 20,404.89 0.0M
2024-07-30 20,264.32 20,264.32 20,264.32 20,264.32 0.0M
2024-07-29 20,054.89 20,054.89 20,054.89 20,054.89 0.0M
2024-07-26 20,198.12 20,198.12 20,198.12 20,198.12 0.0M
2024-07-25 19,716.09 19,716.09 19,716.09 19,716.09 0.0M
2024-07-24 19,759.90 19,759.90 19,759.90 19,759.90 0.0M
2024-07-23 19,865.11 19,865.11 19,865.11 19,865.11 0.0M
2024-07-22 19,929.27 19,929.27 19,929.27 19,929.27 0.0M
2024-07-19 19,851.97 19,851.97 19,851.97 19,851.97 0.0M
2024-07-18 20,033.86 20,033.86 20,033.86 20,033.86 0.0M
2024-07-17 19,853.87 19,853.87 19,853.87 19,853.87 0.0M
2024-07-16 19,958.68 19,958.68 19,958.68 19,958.68 0.0M
2024-07-15 19,914.21 19,914.21 19,914.21 19,914.21 0.0M
2024-07-12 19,934.96 19,934.96 19,934.96 19,934.96 0.0M
2024-07-11 19,913.15 19,913.15 19,913.15 19,913.15 0.0M
2024-07-10 19,621.65 19,621.65 19,621.65 19,621.65 0.0M
2024-07-09 19,310.39 19,310.39 19,310.39 19,310.39 0.0M
2024-07-08 19,502.79 19,502.79 19,502.79 19,502.79 0.0M
2024-07-05 19,485.37 19,485.37 19,485.37 19,485.37 0.0M
2024-07-04 19,278.66 19,278.66 19,278.66 19,278.66 0.0M
2024-07-03 19,188.46 19,188.46 19,188.46 19,188.46 0.0M
2024-07-02 18,827.37 18,827.37 18,827.37 18,827.37 0.0M
2024-07-01 18,861.92 18,861.92 18,861.92 18,861.92 0.0M
2024-06-28 18,899.12 18,899.12 18,899.12 18,899.12 0.0M
2024-06-27 18,985.12 18,985.12 18,985.12 18,985.12 0.0M
2024-06-26 18,903.09 18,903.09 18,903.09 18,903.09 0.0M
2024-06-25 19,006.16 19,006.16 19,006.16 19,006.16 0.0M
2024-06-24 19,250.40 19,250.40 19,250.40 19,250.40 0.0M
2024-06-21 19,072.61 19,072.61 19,072.61 19,072.61 0.0M
2024-06-20 19,138.63 19,138.63 19,138.63 19,138.63 0.0M
2024-06-19 18,993.49 18,993.49 18,993.49 18,993.49 0.0M
2024-06-18 19,056.23 19,056.23 19,056.23 19,056.23 0.0M
2024-06-17 18,806.56 18,806.56 18,806.56 18,806.56 0.0M
2024-06-14 18,754.97 18,754.97 18,754.97 18,754.97 0.0M
2024-06-13 18,876.68 18,876.68 18,876.68 18,876.68 0.0M
2024-06-12 19,216.05 19,216.05 19,216.05 19,216.05 0.0M
2024-06-11 18,966.72 18,966.72 18,966.72 18,966.72 0.0M
2024-06-10 19,172.47 19,172.47 19,172.47 19,172.47 0.0M
2024-06-07 19,243.65 19,243.65 19,243.65 19,243.65 0.0M
2024-06-06 19,433.83 19,433.83 19,433.83 19,433.83 0.0M
2024-06-05 19,385.20 19,385.20 19,385.20 19,385.20 0.0M
2024-06-04 19,478.46 19,478.46 19,478.46 19,478.46 0.0M
2024-06-03 19,665.31 19,665.31 19,665.31 19,665.31 0.0M
2024-05-31 19,479.06 19,479.06 19,479.06 19,479.06 0.0M
2024-05-30 19,420.86 19,420.86 19,420.86 19,420.86 0.0M
2024-05-29 19,148.98 19,148.98 19,148.98 19,148.98 0.0M
2024-05-28 19,417.37 19,417.37 19,417.37 19,417.37 0.0M
2024-05-24 19,488.78 19,488.78 19,488.78 19,488.78 0.0M
2024-05-23 19,316.15 19,316.15 19,316.15 19,316.15 0.0M
2024-05-22 19,354.29 19,354.29 19,354.29 19,354.29 0.0M
2024-05-21 19,433.65 19,433.65 19,433.65 19,433.65 0.0M
2024-05-20 19,491.00 19,491.00 19,491.00 19,491.00 0.0M
2024-05-17 19,368.45 19,368.45 19,368.45 19,368.45 0.0M
2024-05-16 19,415.77 19,415.77 19,415.77 19,415.77 0.0M
2024-05-15 19,337.65 19,337.65 19,337.65 19,337.65 0.0M
2024-05-14 19,175.81 19,175.81 19,175.81 19,175.81 0.0M
2024-05-13 19,103.90 19,103.90 19,103.90 19,103.90 0.0M
2024-05-10 19,198.37 19,198.37 19,198.37 19,198.37 0.0M
2024-05-09 19,066.47 19,066.47 19,066.47 19,066.47 0.0M
2024-05-08 19,017.96 19,017.96 19,017.96 19,017.96 0.0M
2024-05-07 18,906.68 18,906.68 18,906.68 18,906.68 0.0M
2024-05-02 18,561.33 18,561.33 18,561.33 18,561.33 0.0M
2024-05-01 18,434.77 18,434.77 18,434.77 18,434.77 0.0M
2024-04-30 18,467.75 18,467.75 18,467.75 18,467.75 0.0M
2024-04-29 18,596.39 18,596.39 18,596.39 18,596.39 0.0M
2024-04-26 18,305.04 18,305.04 18,305.04 18,305.04 0.0M
2024-04-25 18,104.26 18,104.26 18,104.26 18,104.26 0.0M
2024-04-24 18,183.82 18,183.82 18,183.82 18,183.82 0.0M
2024-04-23 18,296.22 18,296.22 18,296.22 18,296.22 0.0M
2024-04-22 18,105.06 18,105.06 18,105.06 18,105.06 0.0M
2024-04-19 17,904.55 17,904.55 17,904.55 17,904.55 0.0M
2024-04-18 17,958.20 17,958.20 17,958.20 17,958.20 0.0M
2024-04-17 17,830.68 17,830.68 17,830.68 17,830.68 0.0M
2024-04-16 17,840.59 17,840.59 17,840.59 17,840.59 0.0M
2024-04-15 18,202.32 18,202.32 18,202.32 18,202.32 0.0M
2024-04-12 18,208.78 18,208.78 18,208.78 18,208.78 0.0M
2024-04-11 18,329.23 18,329.23 18,329.23 18,329.23 0.0M
2024-04-10 18,292.81 18,292.81 18,292.81 18,292.81 0.0M
2024-04-09 18,251.50 18,251.50 18,251.50 18,251.50 0.0M
2024-04-08 18,343.85 18,343.85 18,343.85 18,343.85 0.0M
2024-04-05 18,220.86 18,220.86 18,220.86 18,220.86 0.0M
2024-04-04 18,382.29 18,382.29 18,382.29 18,382.29 0.0M
2024-04-03 18,234.14 18,234.14 18,234.14 18,234.14 0.0M
2024-04-02 18,183.39 18,183.39 18,183.39 18,183.39 0.0M
2024-03-28 18,374.97 18,374.97 18,374.97 18,374.97 0.0M
2024-03-27 18,291.72 18,291.72 18,291.72 18,291.72 0.0M
2024-03-26 18,251.77 18,251.77 18,251.77 18,251.77 0.0M
2024-03-25 18,066.77 18,066.77 18,066.77 18,066.77 0.0M
2024-03-22 18,172.23 18,172.23 18,172.23 18,172.23 0.0M
2024-03-21 18,214.26 18,214.26 18,214.26 18,214.26 0.0M
2024-03-20 17,962.62 17,962.62 17,962.62 17,962.62 0.0M
2024-03-19 17,897.59 17,897.59 17,897.59 17,897.59 0.0M
2024-03-18 17,943.42 17,943.42 17,943.42 17,943.42 0.0M
2024-03-15 17,959.46 17,959.46 17,959.46 17,959.46 0.0M
2024-03-14 17,939.52 17,939.52 17,939.52 17,939.52 0.0M
2024-03-13 17,986.41 17,986.41 17,986.41 17,986.41 0.0M
2024-03-12 18,004.86 18,004.86 18,004.86 18,004.86 0.0M
2024-03-11 17,956.80 17,956.80 17,956.80 17,956.80 0.0M
2024-03-08 17,988.54 17,988.54 17,988.54 17,988.54 0.0M
2024-03-07 17,977.91 17,977.91 17,977.91 17,977.91 0.0M
2024-03-06 17,828.30 17,828.30 17,828.30 17,828.30 0.0M
2024-03-05 17,617.63 17,617.63 17,617.63 17,617.63 0.0M
2024-03-04 17,567.42 17,567.42 17,567.42 17,567.42 0.0M
2024-03-01 17,695.68 17,695.68 17,695.68 17,695.68 0.0M
2024-02-29 17,384.76 17,384.76 17,384.76 17,384.76 0.0M
2024-02-28 17,324.44 17,324.44 17,324.44 17,324.44 0.0M
2024-02-27 17,488.98 17,488.98 17,488.98 17,488.98 0.0M
2024-02-26 17,447.57 17,447.57 17,447.57 17,447.57 0.0M
2024-02-23 17,540.04 17,540.04 17,540.04 17,540.04 0.0M
2024-02-22 17,625.56 17,625.56 17,625.56 17,625.56 0.0M
2024-02-21 17,507.59 17,507.59 17,507.59 17,507.59 0.0M
2024-02-20 17,505.15 17,505.15 17,505.15 17,505.15 0.0M
2024-02-19 17,612.69 17,612.69 17,612.69 17,612.69 0.0M
2024-02-16 17,579.50 17,579.50 17,579.50 17,579.50 0.0M
2024-02-15 17,484.03 17,484.03 17,484.03 17,484.03 0.0M
2024-02-14 17,390.08 17,390.08 17,390.08 17,390.08 0.0M
2024-02-13 17,310.27 17,310.27 17,310.27 17,310.27 0.0M
2024-02-12 17,598.50 17,598.50 17,598.50 17,598.50 0.0M
2024-02-09 17,429.80 17,429.80 17,429.80 17,429.80 0.0M
2024-02-08 17,495.86 17,495.86 17,495.86 17,495.86 0.0M
2024-02-07 17,486.06 17,486.06 17,486.06 17,486.06 0.0M
2024-02-06 17,562.70 17,562.70 17,562.70 17,562.70 0.0M
2024-02-05 17,384.93 17,384.93 17,384.93 17,384.93 0.0M
2024-02-02 17,568.91 17,568.91 17,568.91 17,568.91 0.0M
2024-02-01 17,554.58 17,554.58 17,554.58 17,554.58 0.0M
2024-01-31 17,765.63 17,765.63 17,765.63 17,765.63 0.0M
2024-01-30 17,744.81 17,744.81 17,744.81 17,744.81 0.0M
2024-01-29 17,706.47 17,706.47 17,706.47 17,706.47 0.0M
2024-01-26 17,750.77 17,750.77 17,750.77 17,750.77 0.0M
2024-01-25 17,604.18 17,604.18 17,604.18 17,604.18 0.0M
2024-01-24 17,550.16 17,550.16 17,550.16 17,550.16 0.0M
2024-01-23 17,341.16 17,341.16 17,341.16 17,341.16 0.0M
2024-01-22 17,447.09 17,447.09 17,447.09 17,447.09 0.0M
2024-01-19 17,220.71 17,220.71 17,220.71 17,220.71 0.0M
2024-01-18 17,315.72 17,315.72 17,315.72 17,315.72 0.0M
2024-01-17 17,239.18 17,239.18 17,239.18 17,239.18 0.0M
2024-01-16 17,562.42 17,562.42 17,562.42 17,562.42 0.0M
2024-01-15 17,568.13 17,568.13 17,568.13 17,568.13 0.0M
2024-01-12 17,584.49 17,584.49 17,584.49 17,584.49 0.0M
2024-01-11 17,470.86 17,470.86 17,470.86 17,470.86 0.0M
2024-01-10 17,658.89 17,658.89 17,658.89 17,658.89 0.0M
2024-01-09 17,657.57 17,657.57 17,657.57 17,657.57 0.0M
2024-01-08 17,828.49 17,828.49 17,828.49 17,828.49 0.0M
2024-01-05 17,578.88 17,578.88 17,578.88 17,578.88 0.0M
2024-01-04 17,746.93 17,746.93 17,746.93 17,746.93 0.0M
2024-01-03 17,661.27 17,661.27 17,661.27 17,661.27 0.0M
2024-01-02 17,864.89 17,864.89 17,864.89 17,864.89 0.0M