FTSE Fledgling (FTFL)

FTFL
🏛️ イギリス →
13,652.92
最終更新: 2025-09-26
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
08:00 13,685.67 13,685.67 13,659.26 13,659.26 0.0K
08:05 13,670.69 13,674.53 13,670.69 13,674.53 0.0K
08:10 13,682.15 13,684.71 13,682.15 13,684.71 0.0K
08:15 13,684.71 13,684.71 13,684.71 13,684.71 0.0K
08:20 13,676.34 13,685.23 13,676.34 13,685.23 0.0K
08:25 13,685.23 13,685.23 13,685.23 13,685.23 0.0K
08:30 13,685.23 13,685.23 13,685.23 13,685.23 0.0K
08:35 13,685.23 13,686.24 13,685.23 13,686.24 0.0K
08:40 13,686.24 13,686.24 13,686.24 13,686.24 0.0K
08:45 13,686.24 13,686.24 13,686.24 13,686.24 0.0K
08:50 13,686.24 13,686.24 13,686.24 13,686.24 0.0K
08:55 13,686.24 13,686.24 13,686.24 13,686.24 0.0K
09:00 13,686.24 13,688.78 13,686.24 13,688.78 0.0K
09:05 13,688.78 13,688.78 13,688.78 13,688.78 0.0K
09:10 13,688.78 13,688.78 13,688.78 13,688.78 0.0K
09:15 13,688.78 13,688.78 13,688.78 13,688.78 0.0K
09:20 13,688.78 13,688.78 13,682.43 13,682.43 0.0K
09:25 13,682.43 13,682.43 13,681.16 13,681.16 0.0K
09:30 13,681.16 13,681.16 13,671.37 13,671.37 0.0K
09:35 13,671.37 13,671.37 13,671.37 13,671.37 0.0K
09:40 13,671.37 13,671.37 13,671.37 13,671.37 0.0K
09:45 13,671.37 13,671.37 13,662.86 13,662.86 0.0K
09:50 13,662.86 13,662.86 13,662.86 13,662.86 0.0K
09:55 13,659.05 13,659.87 13,659.05 13,659.87 0.0K
10:00 13,659.87 13,659.87 13,658.60 13,658.60 0.0K
10:05 13,658.60 13,658.60 13,658.60 13,658.60 0.0K
10:10 13,658.60 13,658.60 13,658.60 13,658.60 0.0K
10:15 13,655.36 13,655.36 13,655.36 13,655.36 0.0K
10:20 13,655.36 13,655.36 13,655.07 13,655.07 0.0K
10:25 13,655.07 13,655.07 13,655.07 13,655.07 0.0K
10:30 13,655.07 13,655.07 13,655.07 13,655.07 0.0K
10:35 13,655.07 13,655.07 13,655.07 13,655.07 0.0K
10:40 13,655.07 13,655.07 13,655.07 13,655.07 0.0K
10:45 13,655.07 13,655.07 13,655.07 13,655.07 0.0K
10:50 13,655.07 13,658.88 13,652.53 13,652.53 0.0K
10:55 13,652.53 13,652.53 13,652.53 13,652.53 0.0K
11:00 13,652.53 13,652.53 13,652.53 13,652.53 0.0K
11:05 13,652.53 13,652.53 13,650.89 13,650.89 0.0K
11:10 13,650.89 13,650.89 13,650.89 13,650.89 0.0K
11:15 13,650.89 13,650.89 13,650.89 13,650.89 0.0K
11:20 13,650.89 13,650.89 13,650.89 13,650.89 0.0K
11:25 13,650.89 13,650.89 13,647.08 13,647.08 0.0K
11:30 13,647.08 13,647.67 13,647.08 13,647.67 0.0K
11:35 13,647.67 13,647.67 13,647.67 13,647.67 0.0K
11:40 13,647.67 13,647.67 13,647.67 13,647.67 0.0K
11:45 13,647.67 13,647.67 13,647.67 13,647.67 0.0K
11:50 13,647.67 13,647.67 13,647.67 13,647.67 0.0K
11:55 13,647.67 13,647.67 13,647.67 13,647.67 0.0K
12:00 13,647.67 13,647.67 13,647.67 13,647.67 0.0K
12:05 13,647.67 13,647.67 13,647.67 13,647.67 0.0K
12:10 13,647.67 13,647.67 13,647.67 13,647.67 0.0K
12:15 13,647.67 13,647.67 13,647.67 13,647.67 0.0K
12:20 13,647.67 13,647.67 13,647.67 13,647.67 0.0K
12:25 13,647.67 13,647.67 13,647.67 13,647.67 0.0K
12:30 13,647.67 13,647.67 13,647.67 13,647.67 0.0K
12:35 13,647.67 13,647.67 13,647.67 13,647.67 0.0K
12:40 13,647.67 13,647.67 13,647.67 13,647.67 0.0K
12:45 13,647.67 13,647.67 13,647.67 13,647.67 0.0K
12:50 13,647.67 13,647.67 13,647.67 13,647.67 0.0K
12:55 13,647.67 13,647.67 13,647.67 13,647.67 0.0K
13:00 13,647.67 13,647.67 13,647.67 13,647.67 0.0K
13:05 13,647.67 13,647.67 13,647.67 13,647.67 0.0K
13:10 13,647.67 13,647.67 13,646.79 13,646.79 0.0K
13:15 13,646.79 13,650.32 13,646.79 13,650.32 0.0K
13:20 13,650.32 13,650.32 13,650.32 13,650.32 0.0K
13:25 13,650.32 13,650.32 13,650.32 13,650.32 0.0K
13:30 13,650.32 13,652.10 13,650.32 13,652.10 0.0K
13:35 13,666.39 13,666.39 13,666.39 13,666.39 0.0K
13:40 13,666.39 13,666.39 13,666.39 13,666.39 0.0K
13:45 13,666.39 13,666.39 13,666.39 13,666.39 0.0K
13:50 13,666.39 13,666.39 13,666.39 13,666.39 0.0K
13:55 13,666.39 13,666.39 13,666.39 13,666.39 0.0K
14:00 13,665.57 13,665.57 13,665.57 13,665.57 0.0K
14:05 13,665.57 13,665.57 13,665.57 13,665.57 0.0K
14:10 13,665.57 13,665.57 13,664.56 13,664.56 0.0K
14:15 13,664.56 13,664.56 13,664.56 13,664.56 0.0K
14:20 13,664.56 13,664.56 13,664.56 13,664.56 0.0K
14:25 13,664.56 13,664.56 13,664.56 13,664.56 0.0K
14:30 13,664.56 13,664.56 13,664.56 13,664.56 0.0K
14:35 13,664.56 13,664.56 13,664.56 13,664.56 0.0K
14:40 13,664.56 13,664.56 13,664.56 13,664.56 0.0K
14:45 13,664.56 13,666.03 13,664.56 13,666.03 0.0K
14:50 13,666.03 13,666.03 13,666.03 13,666.03 0.0K
14:55 13,666.03 13,666.03 13,666.03 13,666.03 0.0K
15:00 13,666.03 13,666.03 13,664.01 13,664.01 0.0K
15:05 13,664.01 13,679.25 13,664.01 13,679.25 0.0K
15:10 13,679.25 13,679.25 13,679.25 13,679.25 0.0K
15:15 13,679.25 13,680.26 13,679.25 13,680.26 0.0K
15:20 13,680.26 13,680.26 13,678.48 13,678.48 0.0K
15:25 13,678.48 13,678.48 13,678.48 13,678.48 0.0K
15:30 13,678.48 13,678.48 13,678.48 13,678.48 0.0K
15:35 13,678.48 13,678.48 13,669.59 13,669.59 0.0K
15:40 13,669.59 13,669.59 13,669.59 13,669.59 0.0K
15:45 13,669.59 13,669.59 13,664.53 13,664.53 0.0K
15:50 13,664.53 13,664.53 13,664.53 13,664.53 0.0K
15:55 13,664.53 13,664.53 13,664.53 13,664.53 0.0K
16:00 13,664.53 13,664.53 13,664.53 13,664.53 0.0K
16:05 13,664.53 13,664.53 13,664.53 13,664.53 0.0K
16:10 13,664.53 13,664.53 13,664.53 13,664.53 0.0K
16:15 13,667.09 13,667.09 13,667.09 13,667.09 0.0K
16:20 13,667.09 13,667.09 13,667.09 13,667.09 0.0K
16:25 13,672.28 13,672.28 13,662.05 13,662.05 0.0K
16:35 13,652.92 13,652.92 13,652.92 13,652.92 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 13,685.67 13,688.78 13,646.79 13,652.92 0.0M
2025-09-25 13,721.61 13,721.61 13,652.49 13,685.67 0.0M
2025-09-24 13,592.91 13,721.61 13,592.91 13,721.61 0.0M
2025-09-23 13,590.00 13,614.61 13,581.37 13,592.91 0.0M
2025-09-22 13,569.98 13,637.39 13,569.98 13,590.00 0.0M
2025-09-19 13,497.96 13,572.43 13,478.20 13,572.43 0.0M
2025-09-18 13,497.05 13,518.10 13,470.18 13,497.96 0.0M
2025-09-17 13,494.57 13,573.59 13,476.63 13,497.05 0.0M
2025-09-16 13,499.63 13,573.23 13,494.57 13,494.57 0.0M
2025-09-15 13,537.07 13,537.07 13,480.32 13,499.63 0.0M
2025-09-12 13,599.29 13,606.90 13,486.60 13,537.07 0.0M
2025-09-11 13,628.45 13,645.19 13,542.73 13,618.50 0.0M
2025-09-10 13,531.39 13,557.08 13,519.62 13,519.62 0.0M
2025-09-09 13,608.37 13,608.37 13,529.96 13,531.39 0.0M
2025-09-08 13,534.10 13,628.33 13,530.14 13,608.37 0.0M
2025-09-05 13,526.88 13,541.82 13,511.71 13,534.10 0.0M
2025-09-04 13,494.34 13,552.96 13,473.05 13,526.88 0.0M
2025-09-03 13,355.26 13,505.60 13,343.81 13,494.34 0.0M
2025-09-02 13,401.14 13,401.14 13,346.25 13,355.26 0.0M
2025-09-01 13,432.60 13,432.60 13,354.75 13,401.14 0.0M
2025-08-29 13,401.82 13,479.39 13,393.57 13,432.60 0.0M
2025-08-28 13,382.34 13,427.38 13,366.90 13,401.82 0.0M
2025-08-27 13,334.83 13,370.70 13,304.06 13,370.70 0.0M
2025-08-26 13,372.74 13,385.82 13,334.83 13,334.83 0.0M
2025-08-22 13,256.73 13,372.74 13,255.22 13,372.74 0.0M
2025-08-21 13,307.19 13,334.17 13,256.73 13,256.73 0.0M
2025-08-20 13,296.36 13,326.77 13,290.89 13,307.19 0.0M
2025-08-19 13,284.31 13,372.54 13,284.31 13,296.36 0.0M
2025-08-18 13,317.63 13,340.72 13,255.53 13,284.31 0.0M
2025-08-15 13,336.90 13,356.46 13,285.92 13,322.43 0.0M
2025-08-14 13,366.29 13,383.58 13,302.00 13,341.74 0.0M
2025-08-13 13,357.23 13,376.17 13,300.31 13,366.29 0.0M
2025-08-12 13,307.03 13,353.18 13,285.93 13,353.18 0.0M
2025-08-11 13,262.79 13,321.26 13,223.33 13,307.03 0.0M
2025-08-08 13,204.55 13,292.12 13,202.68 13,262.79 0.0M
2025-08-07 13,249.64 13,263.16 13,204.55 13,204.55 0.0M
2025-08-06 13,288.35 13,288.35 13,212.05 13,249.64 0.0M
2025-08-05 13,301.91 13,301.91 13,237.20 13,278.07 0.0M
2025-08-04 13,197.64 13,301.91 13,197.64 13,301.91 0.0M
2025-08-01 13,272.41 13,272.41 13,197.51 13,197.64 0.0M
2025-07-31 13,331.78 13,331.78 13,272.41 13,272.41 0.0M
2025-07-30 13,329.02 13,351.06 13,293.48 13,331.78 0.0M
2025-07-29 13,373.41 13,390.80 13,301.46 13,329.02 0.0M
2025-07-28 13,411.80 13,448.06 13,373.41 13,373.41 0.0M
2025-07-25 13,441.00 13,446.32 13,397.09 13,411.80 0.0M
2025-07-24 13,447.05 13,471.26 13,389.76 13,445.66 0.0M
2025-07-23 13,382.04 13,469.49 13,350.32 13,447.05 0.0M
2025-07-22 13,426.34 13,426.34 13,344.63 13,377.97 0.0M
2025-07-21 13,357.02 13,441.50 13,278.46 13,426.34 0.0M
2025-07-18 13,363.96 13,363.96 13,302.88 13,357.02 0.0M
2025-07-17 13,345.05 13,363.96 13,289.51 13,363.96 0.0M
2025-07-16 13,364.02 13,419.36 13,321.55 13,345.05 0.0M
2025-07-15 13,286.68 13,414.27 13,284.88 13,364.02 0.0M
2025-07-14 13,219.05 13,286.68 13,174.74 13,286.68 0.0M
2025-07-11 13,168.86 13,265.26 13,152.02 13,219.05 0.0M
2025-07-10 13,115.38 13,261.34 13,078.52 13,168.86 0.0M
2025-07-09 13,077.93 13,105.81 13,019.17 13,105.81 0.0M
2025-07-08 13,037.48 13,077.93 13,014.92 13,077.93 0.0M
2025-07-07 13,090.98 13,090.98 13,015.23 13,037.48 0.0M
2025-07-04 13,121.72 13,155.01 13,016.91 13,078.84 0.0M
2025-07-03 13,030.74 13,182.44 13,025.77 13,121.72 0.0M
2025-07-02 13,053.12 13,078.48 13,010.76 13,030.74 0.0M
2025-07-01 12,985.19 13,037.36 12,959.38 13,037.36 0.0M
2025-06-30 12,997.57 12,997.57 12,889.32 12,985.19 0.0M
2025-06-27 12,962.08 13,039.12 12,921.91 12,997.57 0.0M
2025-06-26 12,941.58 12,982.88 12,894.08 12,894.08 0.0M
2025-06-25 12,921.66 13,011.71 12,921.66 12,941.58 0.0M
2025-06-24 12,698.42 12,962.61 12,698.42 12,921.66 0.0M
2025-06-23 12,653.63 12,707.86 12,653.63 12,698.42 0.0M
2025-06-20 12,680.20 12,687.58 12,636.21 12,653.63 0.0M
2025-06-19 12,685.46 12,717.38 12,676.47 12,676.47 0.0M
2025-06-18 12,684.30 12,711.72 12,660.91 12,685.46 0.0M
2025-06-17 12,684.27 12,708.24 12,660.57 12,684.30 0.0M
2025-06-16 12,649.15 12,711.75 12,649.15 12,685.55 0.0M
2025-06-13 12,654.68 12,719.76 12,645.72 12,645.72 0.0M
2025-06-12 12,648.17 12,661.93 12,624.42 12,654.68 0.0M
2025-06-11 12,640.67 12,706.36 12,637.62 12,648.17 0.0M
2025-06-10 12,668.27 12,711.36 12,634.21 12,640.67 0.0M
2025-06-09 12,564.31 12,668.27 12,525.67 12,668.27 0.0M
2025-06-06 12,449.16 12,590.11 12,449.16 12,564.31 0.0M
2025-06-05 12,447.18 12,502.53 12,447.18 12,450.45 0.0M
2025-06-04 12,384.68 12,511.62 12,384.68 12,447.18 0.0M
2025-06-03 12,384.10 12,408.92 12,353.54 12,386.26 0.0M
2025-06-02 12,298.89 12,408.21 12,293.29 12,384.10 0.0M
2025-05-30 12,331.78 12,362.83 12,298.89 12,298.89 0.0M
2025-05-29 12,332.93 12,367.15 12,304.49 12,333.36 0.0M
2025-05-28 12,331.31 12,341.48 12,285.02 12,332.93 0.0M
2025-05-27 12,322.85 12,393.81 12,309.47 12,331.31 0.0M
2025-05-23 12,242.99 12,394.85 12,242.99 12,322.85 0.0M
2025-05-22 12,345.48 12,355.64 12,249.84 12,249.84 0.0M
2025-05-21 12,302.78 12,360.83 12,276.57 12,345.48 0.0M
2025-05-20 12,141.29 12,302.78 12,141.29 12,302.78 0.0M
2025-05-19 12,123.65 12,224.43 12,121.93 12,141.29 0.0M
2025-05-16 11,933.99 12,123.65 11,933.99 12,123.65 0.0M
2025-05-15 11,824.04 11,962.19 11,809.99 11,932.75 0.0M
2025-05-14 11,822.68 11,861.47 11,804.45 11,824.04 0.0M
2025-05-13 11,773.86 11,815.78 11,713.04 11,812.08 0.0M
2025-05-12 11,653.99 11,776.61 11,653.99 11,773.86 0.0M
2025-05-09 11,574.01 11,694.23 11,574.01 11,653.99 0.0M
2025-05-08 11,551.37 11,581.00 11,469.98 11,544.46 0.0M
2025-05-07 11,524.37 11,563.82 11,499.25 11,551.37 0.0M
2025-05-06 11,475.08 11,544.65 11,459.38 11,524.37 0.0M
2025-05-02 11,375.31 11,485.25 11,352.86 11,475.08 0.0M
2025-05-01 11,366.90 11,410.31 11,327.82 11,375.31 0.0M
2025-04-30 11,369.64 11,419.32 11,344.87 11,366.09 0.0M
2025-04-29 11,395.88 11,407.15 11,335.77 11,369.64 0.0M
2025-04-28 11,352.20 11,423.92 11,340.81 11,395.88 0.0M
2025-04-25 11,283.29 11,335.63 11,256.96 11,335.63 0.0M
2025-04-24 11,190.37 11,334.02 11,190.37 11,283.29 0.0M
2025-04-23 11,214.92 11,254.06 11,177.57 11,193.67 0.0M
2025-04-22 11,128.95 11,267.62 11,127.75 11,214.92 0.0M
2025-04-17 11,121.92 11,159.35 11,105.50 11,128.95 0.0M
2025-04-16 11,019.60 11,135.99 11,013.04 11,121.92 0.0M
2025-04-15 10,969.90 11,019.60 10,898.51 11,019.60 0.0M
2025-04-14 10,956.84 10,975.37 10,920.24 10,969.90 0.0M
2025-04-11 10,960.99 10,960.99 10,833.82 10,954.78 0.0M
2025-04-10 10,774.24 10,960.99 10,774.24 10,960.99 0.0M
2025-04-09 10,842.84 10,842.84 10,769.08 10,769.08 0.0M
2025-04-08 10,771.21 10,875.92 10,742.01 10,842.84 0.0M
2025-04-07 11,163.19 11,163.19 10,730.27 10,771.21 0.0M
2025-04-04 11,368.64 11,368.64 11,163.19 11,163.19 0.0M
2025-04-03 11,503.15 11,503.15 11,363.87 11,364.50 0.0M
2025-04-02 11,524.65 11,525.05 11,476.35 11,506.78 0.0M
2025-04-01 11,501.79 11,541.40 11,470.43 11,524.65 0.0M
2025-03-31 11,442.95 11,521.93 11,424.89 11,501.79 0.0M
2025-03-28 11,484.07 11,495.67 11,394.20 11,446.94 0.0M
2025-03-27 11,511.85 11,511.85 11,473.57 11,484.07 0.0M
2025-03-26 11,449.41 11,507.08 11,414.78 11,507.08 0.0M
2025-03-25 11,459.31 11,503.94 11,449.41 11,449.41 0.0M
2025-03-24 11,435.56 11,462.62 11,431.14 11,459.31 0.0M
2025-03-21 11,420.74 11,486.37 11,365.34 11,435.56 0.0M
2025-03-20 11,452.18 11,476.80 11,407.93 11,420.74 0.0M
2025-03-19 11,465.48 11,481.23 11,431.57 11,452.18 0.0M
2025-03-18 11,443.68 11,505.45 11,406.51 11,465.48 0.0M
2025-03-17 11,497.30 11,514.95 11,443.07 11,443.68 0.0M
2025-03-14 11,459.32 11,519.83 11,446.43 11,497.30 0.0M
2025-03-13 11,456.66 11,546.86 11,427.43 11,459.32 0.0M
2025-03-12 11,452.24 11,457.99 11,405.74 11,456.66 0.0M
2025-03-11 11,535.99 11,537.78 11,437.71 11,452.24 0.0M
2025-03-10 11,519.19 11,573.35 11,474.17 11,535.99 0.0M
2025-03-07 11,495.12 11,555.28 11,469.56 11,519.19 0.0M
2025-03-06 11,500.04 11,546.40 11,460.40 11,495.12 0.0M
2025-03-05 11,498.38 11,544.90 11,462.83 11,500.04 0.0M
2025-03-04 11,601.68 11,601.68 11,498.38 11,498.38 0.0M
2025-03-03 11,542.23 11,616.94 11,542.23 11,601.68 0.0M
2025-02-28 11,585.66 11,600.19 11,542.23 11,542.23 0.0M
2025-02-27 11,588.66 11,597.71 11,536.04 11,585.66 0.0M
2025-02-26 11,630.14 11,630.14 11,551.44 11,588.66 0.0M
2025-02-25 11,626.65 11,630.14 11,540.18 11,630.14 0.0M
2025-02-24 11,699.97 11,699.97 11,626.65 11,626.65 0.0M
2025-02-21 11,690.02 11,717.30 11,673.99 11,699.97 0.0M
2025-02-20 11,767.32 11,767.99 11,673.15 11,690.02 0.0M
2025-02-19 11,754.55 11,794.40 11,751.23 11,767.32 0.0M
2025-02-18 11,711.62 11,779.46 11,695.92 11,754.55 0.0M
2025-02-17 11,629.48 11,770.55 11,629.48 11,711.62 0.0M
2025-02-14 11,645.46 11,696.77 11,629.48 11,629.48 0.0M
2025-02-13 11,471.06 11,679.73 11,471.06 11,640.40 0.0M
2025-02-12 11,400.64 11,471.06 11,399.12 11,471.06 0.0M
2025-02-11 11,392.94 11,453.81 11,392.94 11,400.64 0.0M
2025-02-10 11,423.18 11,484.29 11,392.94 11,392.94 0.0M
2025-02-07 11,310.45 11,423.18 11,273.94 11,423.18 0.0M
2025-02-06 11,310.45 11,374.39 11,310.45 11,324.37 0.0M
2025-02-05 11,314.42 11,329.08 11,261.65 11,310.45 0.0M
2025-02-04 11,410.10 11,422.75 11,299.42 11,314.42 0.0M
2025-02-03 11,473.19 11,477.73 11,404.00 11,410.10 0.0M
2025-01-31 11,469.33 11,473.19 11,442.04 11,473.19 0.0M
2025-01-30 11,454.43 11,476.90 11,454.43 11,464.20 0.0M
2025-01-29 11,543.49 11,543.49 11,453.23 11,454.43 0.0M
2025-01-28 11,506.90 11,543.49 11,471.04 11,543.49 0.0M
2025-01-27 11,496.93 11,506.90 11,439.22 11,506.90 0.0M
2025-01-24 11,516.31 11,516.31 11,486.33 11,496.93 0.0M
2025-01-23 11,522.25 11,522.45 11,469.88 11,516.31 0.0M
2025-01-22 11,478.44 11,520.20 11,464.23 11,520.20 0.0M
2025-01-21 11,401.89 11,483.74 11,394.81 11,478.44 0.0M
2025-01-20 11,378.74 11,401.89 11,303.69 11,401.89 0.0M
2025-01-17 11,337.11 11,378.74 11,325.99 11,378.74 0.0M
2025-01-16 11,340.70 11,362.86 11,337.11 11,337.11 0.0M
2025-01-15 11,346.34 11,364.11 11,340.70 11,340.70 0.0M
2025-01-14 11,327.03 11,349.40 11,314.38 11,346.34 0.0M
2025-01-13 11,313.65 11,328.41 11,259.95 11,328.41 0.0M
2025-01-10 11,357.78 11,357.78 11,313.65 11,313.65 0.0M
2025-01-09 11,351.13 11,392.85 11,326.05 11,357.78 0.0M
2025-01-08 11,381.45 11,404.75 11,300.26 11,351.13 0.0M
2025-01-07 11,390.00 11,441.95 11,381.45 11,381.45 0.0M
2025-01-06 11,391.49 11,426.74 11,357.46 11,390.00 0.0M
2025-01-03 11,362.35 11,401.81 11,362.35 11,391.49 0.0M
2025-01-02 11,345.59 11,382.71 11,333.86 11,362.35 0.0M