FTSE Fledgling (FTFL)

FTFL
🏛️ イギリス →
13,757.53
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 13,210.53 13,249.99 13,210.53 13,249.99 0.0M
2021-12-30 13,210.07 13,227.68 13,196.27 13,206.17 0.0M
2021-12-29 13,175.81 13,228.45 13,166.97 13,214.60 0.0M
2021-12-24 13,150.52 13,186.85 13,144.14 13,161.30 0.0M
2021-12-23 13,047.60 13,163.07 13,038.47 13,150.14 0.0M
2021-12-22 12,983.70 13,053.70 12,974.65 13,042.81 0.0M
2021-12-21 12,884.85 12,984.78 12,884.85 12,984.78 0.0M
2021-12-20 12,978.10 12,987.71 12,883.56 12,886.18 0.0M
2021-12-17 13,031.21 13,032.66 12,971.90 12,984.28 0.0M
2021-12-16 13,054.22 13,075.94 13,038.86 13,038.86 0.0M
2021-12-15 13,078.63 13,086.86 13,026.13 13,053.85 0.0M
2021-12-14 13,136.39 13,136.39 13,069.98 13,069.98 0.0M
2021-12-13 13,181.99 13,181.99 13,135.58 13,135.91 0.0M
2021-12-10 13,154.95 13,184.62 13,149.13 13,184.62 0.0M
2021-12-09 13,161.30 13,187.95 13,143.84 13,168.01 0.0M
2021-12-08 13,154.06 13,183.58 13,148.48 13,154.77 0.0M
2021-12-07 13,111.11 13,146.72 13,097.83 13,146.72 0.0M
2021-12-06 13,104.39 13,108.80 13,068.41 13,108.80 0.0M
2021-12-03 13,113.09 13,165.11 13,100.65 13,100.65 0.0M
2021-12-02 13,184.50 13,184.50 13,078.29 13,093.55 0.0M
2021-12-01 13,182.56 13,194.60 13,135.63 13,194.60 0.0M
2021-11-30 13,202.75 13,204.41 13,155.33 13,173.44 0.0M
2021-11-29 13,176.54 13,204.97 13,019.23 13,199.91 0.0M
2021-11-26 13,422.09 13,422.09 13,165.05 13,170.73 0.0M
2021-11-25 13,359.07 13,483.44 13,359.07 13,483.44 0.0M
2021-11-24 13,371.43 13,388.86 13,351.85 13,354.82 0.0M
2021-11-23 13,427.92 13,433.20 13,358.31 13,358.31 0.0M
2021-11-22 13,509.97 13,509.97 13,411.67 13,425.21 0.0M
2021-11-19 13,532.79 13,545.73 13,501.96 13,516.18 0.0M
2021-11-18 13,562.73 13,575.38 13,499.12 13,534.84 0.0M
2021-11-17 13,609.03 13,609.03 13,543.77 13,559.12 0.0M
2021-11-16 13,591.37 13,617.96 13,560.57 13,617.96 0.0M
2021-11-15 13,575.71 13,604.69 13,571.71 13,589.61 0.0M
2021-11-12 13,557.35 13,570.02 13,541.54 13,570.02 0.0M
2021-11-11 13,531.51 13,568.56 13,524.35 13,558.40 0.0M
2021-11-10 13,502.99 13,538.43 13,490.02 13,538.43 0.0M
2021-11-09 13,549.59 13,572.06 13,501.30 13,508.09 0.0M
2021-11-08 13,518.25 13,565.86 13,518.25 13,550.20 0.0M
2021-11-05 13,502.83 13,537.81 13,498.71 13,520.78 0.0M
2021-11-04 13,492.48 13,525.98 13,492.48 13,506.19 0.0M
2021-11-03 13,478.49 13,525.02 13,478.49 13,506.90 0.0M
2021-11-02 13,476.94 13,522.61 13,460.04 13,484.97 0.0M
2021-11-01 13,435.04 13,494.15 13,423.64 13,482.54 0.0M
2021-10-29 13,437.48 13,453.34 13,420.08 13,434.48 0.0M
2021-10-28 13,484.20 13,484.20 13,433.82 13,444.92 0.0M
2021-10-27 13,496.22 13,513.28 13,457.54 13,471.10 0.0M
2021-10-26 13,492.51 13,508.77 13,468.50 13,501.82 0.0M
2021-10-25 13,468.47 13,502.45 13,468.47 13,498.55 0.0M
2021-10-22 13,509.23 13,525.97 13,479.04 13,479.04 0.0M
2021-10-21 13,537.60 13,558.64 13,510.37 13,510.37 0.0M
2021-10-20 13,529.11 13,556.42 13,517.10 13,545.27 0.0M
2021-10-19 13,532.60 13,571.66 13,532.26 13,541.66 0.0M
2021-10-18 13,484.05 13,534.09 13,484.05 13,534.09 0.0M
2021-10-15 13,445.79 13,495.41 13,439.27 13,492.05 0.0M
2021-10-14 13,412.69 13,447.13 13,397.61 13,447.13 0.0M
2021-10-13 13,373.62 13,414.10 13,355.41 13,414.10 0.0M
2021-10-12 13,363.47 13,370.56 13,333.50 13,358.88 0.0M
2021-10-11 13,341.06 13,406.81 13,341.06 13,372.24 0.0M
2021-10-08 13,279.89 13,338.26 13,279.17 13,338.26 0.0M
2021-10-07 13,198.86 13,272.25 13,198.86 13,272.25 0.0M
2021-10-06 13,276.25 13,287.82 13,171.77 13,193.50 0.0M
2021-10-05 13,312.76 13,312.99 13,250.14 13,302.91 0.0M
2021-10-04 13,322.25 13,352.91 13,275.47 13,315.79 0.0M
2021-10-01 13,386.23 13,391.44 13,295.71 13,319.13 0.0M
2021-09-30 13,416.95 13,452.08 13,391.36 13,392.20 0.0M
2021-09-29 13,353.94 13,421.38 13,346.58 13,421.38 0.0M
2021-09-28 13,450.46 13,459.88 13,358.92 13,358.92 0.0M
2021-09-27 13,480.70 13,509.94 13,444.77 13,456.55 0.0M
2021-09-24 13,492.50 13,519.76 13,469.84 13,487.08 0.0M
2021-09-23 13,432.82 13,484.51 13,432.82 13,484.51 0.0M
2021-09-22 13,364.40 13,436.17 13,364.40 13,428.44 0.0M
2021-09-21 13,371.90 13,387.89 13,340.15 13,352.88 0.0M
2021-09-20 13,540.61 13,540.61 13,318.90 13,366.48 0.0M
2021-09-17 13,573.36 13,587.76 13,532.23 13,540.84 0.0M
2021-09-16 13,566.77 13,577.04 13,553.04 13,567.99 0.0M
2021-09-15 13,592.52 13,602.51 13,566.03 13,566.03 0.0M
2021-09-14 13,599.69 13,599.69 13,558.97 13,596.99 0.0M
2021-09-13 13,573.75 13,608.74 13,569.80 13,595.16 0.0M
2021-09-10 13,530.87 13,584.01 13,529.68 13,581.13 0.0M
2021-09-09 13,546.51 13,571.04 13,522.33 13,525.86 0.0M
2021-09-08 13,538.88 13,576.55 13,534.00 13,547.89 0.0M
2021-09-07 13,483.47 13,539.70 13,483.47 13,539.70 0.0M
2021-09-06 13,384.98 13,485.14 13,384.98 13,485.14 0.0M
2021-09-03 13,373.93 13,399.81 13,370.33 13,383.60 0.0M
2021-09-02 13,317.23 13,370.31 13,317.23 13,370.31 0.0M
2021-09-01 13,254.84 13,317.24 13,254.84 13,316.07 0.0M
2021-08-31 13,203.57 13,242.71 13,185.63 13,242.71 0.0M
2021-08-27 13,175.34 13,201.41 13,167.80 13,192.02 0.0M
2021-08-26 13,167.61 13,185.06 13,139.91 13,185.06 0.0M
2021-08-25 13,158.72 13,186.11 13,150.36 13,167.14 0.0M
2021-08-24 13,137.87 13,165.05 13,134.64 13,161.78 0.0M
2021-08-23 13,086.88 13,143.07 13,084.34 13,143.07 0.0M
2021-08-20 13,115.99 13,129.97 13,066.30 13,083.44 0.0M
2021-08-19 13,147.37 13,154.28 13,081.75 13,113.69 0.0M
2021-08-18 13,142.34 13,168.56 13,135.83 13,153.96 0.0M
2021-08-17 13,139.23 13,158.84 13,129.27 13,145.14 0.0M
2021-08-16 13,155.68 13,188.38 13,139.24 13,139.24 0.0M
2021-08-13 13,187.21 13,200.76 13,150.68 13,161.10 0.0M
2021-08-12 13,208.32 13,241.60 13,182.19 13,182.19 0.0M
2021-08-11 13,177.60 13,229.88 13,177.60 13,207.69 0.0M
2021-08-10 13,195.84 13,195.84 13,172.01 13,179.69 0.0M
2021-08-09 13,196.62 13,208.92 13,158.33 13,194.54 0.0M
2021-08-06 13,206.37 13,218.64 13,191.53 13,198.20 0.0M
2021-08-05 13,140.55 13,229.27 13,128.36 13,203.31 0.0M
2021-08-04 13,104.16 13,147.34 13,104.16 13,136.19 0.0M
2021-08-03 13,035.95 13,110.38 13,035.95 13,095.97 0.0M
2021-08-02 12,944.15 13,031.22 12,934.40 13,019.23 0.0M
2021-07-30 12,971.45 12,978.35 12,941.02 12,941.44 0.0M
2021-07-29 12,959.76 12,968.00 12,938.54 12,964.34 0.0M
2021-07-28 12,886.63 12,966.09 12,864.57 12,962.39 0.0M
2021-07-27 12,914.98 12,938.45 12,886.31 12,892.45 0.0M
2021-07-26 12,923.94 12,936.05 12,898.54 12,915.63 0.0M
2021-07-23 12,921.41 12,952.28 12,911.94 12,918.63 0.0M
2021-07-22 12,952.86 12,961.99 12,910.03 12,910.03 0.0M
2021-07-21 12,870.71 12,955.92 12,870.71 12,945.65 0.0M
2021-07-20 12,799.21 12,843.80 12,783.11 12,843.80 0.0M
2021-07-19 12,936.86 12,936.86 12,773.96 12,783.83 0.0M
2021-07-16 12,949.21 12,959.87 12,929.67 12,942.21 0.0M
2021-07-15 12,972.74 12,992.48 12,941.47 12,941.47 0.0M
2021-07-14 13,023.13 13,056.10 12,968.79 12,968.79 0.0M
2021-07-13 12,984.92 13,038.27 12,984.92 13,011.33 0.0M
2021-07-12 13,030.75 13,035.19 12,975.83 12,979.87 0.0M
2021-07-09 12,991.82 13,018.32 12,976.08 13,018.32 0.0M
2021-07-08 13,080.99 13,093.24 12,979.31 12,989.09 0.0M
2021-07-07 13,059.66 13,083.83 13,032.27 13,083.83 0.0M
2021-07-06 13,084.14 13,084.14 13,050.11 13,054.41 0.0M
2021-07-05 13,013.49 13,085.93 13,003.30 13,085.93 0.0M
2021-07-02 13,007.97 13,023.07 12,988.81 13,014.52 0.0M
2021-07-01 12,987.02 13,004.06 12,978.94 12,998.65 0.0M
2021-06-30 13,010.63 13,034.21 12,986.01 12,986.01 0.0M
2021-06-29 13,030.62 13,041.27 12,995.40 13,011.72 0.0M
2021-06-28 13,037.02 13,072.90 13,026.34 13,042.40 0.0M
2021-06-25 13,030.36 13,049.26 13,001.74 13,027.60 0.0M
2021-06-24 12,993.61 13,036.99 12,988.70 13,027.39 0.0M
2021-06-23 12,963.46 13,002.93 12,963.46 12,989.81 0.0M
2021-06-22 12,983.21 13,001.79 12,944.98 12,960.86 0.0M
2021-06-21 12,961.04 12,967.50 12,909.56 12,960.77 0.0M
2021-06-18 13,091.09 13,107.56 12,998.27 12,998.27 0.0M
2021-06-17 13,104.42 13,104.42 13,032.57 13,086.74 0.0M
2021-06-16 13,137.90 13,167.53 13,083.27 13,112.56 0.0M
2021-06-15 13,131.04 13,137.66 13,091.15 13,118.71 0.0M
2021-06-14 13,103.57 13,140.48 13,100.62 13,118.88 0.0M
2021-06-11 13,080.93 13,104.57 13,075.24 13,103.85 0.0M
2021-06-10 13,069.80 13,113.22 13,053.76 13,082.35 0.0M
2021-06-09 13,125.59 13,131.09 13,057.40 13,070.90 0.0M
2021-06-08 13,089.80 13,123.28 13,081.85 13,118.26 0.0M
2021-06-07 13,072.87 13,096.45 13,068.96 13,082.44 0.0M
2021-06-04 13,036.70 13,098.78 13,036.70 13,072.37 0.0M
2021-06-03 12,993.20 13,050.14 12,993.20 13,038.13 0.0M
2021-06-02 13,002.82 13,022.71 12,978.11 12,984.04 0.0M
2021-06-01 12,902.35 13,003.36 12,872.24 13,003.36 0.0M
2021-05-28 12,883.60 12,921.92 12,880.84 12,880.84 0.0M
2021-05-27 12,883.84 12,902.99 12,843.53 12,884.37 0.0M
2021-05-26 12,824.89 12,903.33 12,812.26 12,880.90 0.0M
2021-05-25 12,799.38 12,825.21 12,789.72 12,825.21 0.0M
2021-05-24 12,746.27 12,825.87 12,743.53 12,798.98 0.0M
2021-05-21 12,713.54 12,763.73 12,713.54 12,753.02 0.0M
2021-05-20 12,658.96 12,711.72 12,635.25 12,709.48 0.0M
2021-05-19 12,683.60 12,688.65 12,633.42 12,665.12 0.0M
2021-05-18 12,657.60 12,718.76 12,648.92 12,705.26 0.0M
2021-05-17 12,629.84 12,685.13 12,629.84 12,652.09 0.0M
2021-05-14 12,585.54 12,640.72 12,565.63 12,640.72 0.0M
2021-05-13 12,672.41 12,692.65 12,562.80 12,596.87 0.0M
2021-05-12 12,574.48 12,695.00 12,574.48 12,695.00 0.0M
2021-05-11 12,697.79 12,714.00 12,561.24 12,579.77 0.0M
2021-05-10 12,689.02 12,758.76 12,689.02 12,720.61 0.0M
2021-05-07 12,580.01 12,692.98 12,580.01 12,688.17 0.0M
2021-05-06 12,489.39 12,581.53 12,489.39 12,574.55 0.0M
2021-05-05 12,467.18 12,532.58 12,467.18 12,486.62 0.0M
2021-05-04 12,447.70 12,484.77 12,447.70 12,468.58 0.0M
2021-04-30 12,400.41 12,447.31 12,394.46 12,447.31 0.0M
2021-04-29 12,331.66 12,410.98 12,316.39 12,405.48 0.0M
2021-04-28 12,290.88 12,344.93 12,286.58 12,326.96 0.0M
2021-04-27 12,265.00 12,312.78 12,246.97 12,296.42 0.0M
2021-04-26 12,253.18 12,290.49 12,230.89 12,255.91 0.0M
2021-04-23 12,236.47 12,246.16 12,216.23 12,239.44 0.0M
2021-04-22 12,225.37 12,245.84 12,192.42 12,234.81 0.0M
2021-04-21 12,189.84 12,235.09 12,185.37 12,228.58 0.0M
2021-04-20 12,256.30 12,281.64 12,180.95 12,204.31 0.0M
2021-04-19 12,284.35 12,295.64 12,252.95 12,252.95 0.0M
2021-04-16 12,206.39 12,299.16 12,194.49 12,275.62 0.0M
2021-04-15 12,146.88 12,211.39 12,132.49 12,205.25 0.0M
2021-04-14 12,086.71 12,136.55 12,085.32 12,131.05 0.0M
2021-04-13 12,071.66 12,140.07 12,069.06 12,097.23 0.0M
2021-04-12 11,980.25 12,075.73 11,980.25 12,063.18 0.0M
2021-04-09 11,935.43 11,994.42 11,925.23 11,984.21 0.0M
2021-04-08 11,885.66 11,968.71 11,879.58 11,938.96 0.0M
2021-04-07 11,821.73 11,877.76 11,799.94 11,877.48 0.0M
2021-04-06 11,722.28 11,833.65 11,722.28 11,814.62 0.0M
2021-04-01 11,694.70 11,739.71 11,686.80 11,716.18 0.0M
2021-03-31 11,691.38 11,706.46 11,684.20 11,695.58 0.0M
2021-03-30 11,679.33 11,724.91 11,679.33 11,699.40 0.0M
2021-03-29 11,633.05 11,697.75 11,633.05 11,672.05 0.0M
2021-03-26 11,582.75 11,644.06 11,582.75 11,644.06 0.0M
2021-03-25 11,638.87 11,638.87 11,569.21 11,582.02 0.0M
2021-03-24 11,663.23 11,663.23 11,618.31 11,640.04 0.0M
2021-03-23 11,670.20 11,704.34 11,661.31 11,668.10 0.0M
2021-03-22 11,666.38 11,712.48 11,666.38 11,675.44 0.0M
2021-03-19 11,703.89 11,703.89 11,639.68 11,663.92 0.0M
2021-03-18 11,717.99 11,720.71 11,663.15 11,707.62 0.0M
2021-03-17 11,695.70 11,724.83 11,681.70 11,681.70 0.0M
2021-03-16 11,659.61 11,731.13 11,659.61 11,689.13 0.0M
2021-03-15 11,608.02 11,682.55 11,608.02 11,632.42 0.0M
2021-03-12 11,551.81 11,623.19 11,547.02 11,606.78 0.0M
2021-03-11 11,496.78 11,573.70 11,482.81 11,557.27 0.0M
2021-03-10 11,466.78 11,506.96 11,452.84 11,482.88 0.0M
2021-03-09 11,349.24 11,464.81 11,349.24 11,464.23 0.0M
2021-03-08 11,344.10 11,401.53 11,344.00 11,351.56 0.0M
2021-03-05 11,346.48 11,352.49 11,304.99 11,340.88 0.0M
2021-03-04 11,378.30 11,401.47 11,337.79 11,356.18 0.0M
2021-03-03 11,349.24 11,434.89 11,349.24 11,401.55 0.0M
2021-03-02 11,300.09 11,337.36 11,286.11 11,336.78 0.0M
2021-03-01 11,145.21 11,314.12 11,145.21 11,294.73 0.0M
2021-02-26 11,232.31 11,232.31 11,130.46 11,155.71 0.0M
2021-02-25 11,293.92 11,332.13 11,264.54 11,268.20 0.0M
2021-02-24 11,274.83 11,301.18 11,249.07 11,286.69 0.0M
2021-02-23 11,337.81 11,374.36 11,265.64 11,281.34 0.0M
2021-02-22 11,344.17 11,377.01 11,334.47 11,334.47 0.0M
2021-02-19 11,342.08 11,386.17 11,342.08 11,360.62 0.0M
2021-02-18 11,376.26 11,413.13 11,328.92 11,344.95 0.0M
2021-02-17 11,380.44 11,399.91 11,365.32 11,373.32 0.0M
2021-02-16 11,342.00 11,401.97 11,341.77 11,386.64 0.0M
2021-02-15 11,246.76 11,343.27 11,233.10 11,319.37 0.0M
2021-02-12 11,241.34 11,264.41 11,223.07 11,238.81 0.0M
2021-02-11 11,228.46 11,246.69 11,212.98 11,233.39 0.0M
2021-02-10 11,218.14 11,254.36 11,204.54 11,215.06 0.0M
2021-02-09 11,144.76 11,254.99 11,131.63 11,225.20 0.0M
2021-02-08 11,034.64 11,154.60 11,034.64 11,131.16 0.0M
2021-02-05 10,937.70 11,041.69 10,937.70 11,036.08 0.0M
2021-02-04 10,916.18 10,944.30 10,897.85 10,931.91 0.0M
2021-02-03 10,897.13 10,944.06 10,897.13 10,916.06 0.0M
2021-02-02 10,861.09 10,918.24 10,859.40 10,894.51 0.0M
2021-02-01 10,812.58 10,858.95 10,800.03 10,837.16 0.0M
2021-01-29 10,776.38 10,826.76 10,760.38 10,810.23 0.0M
2021-01-28 10,819.03 10,823.41 10,723.02 10,788.70 0.0M
2021-01-27 10,948.66 10,974.69 10,863.04 10,872.59 0.0M
2021-01-26 10,989.48 11,001.61 10,941.27 10,962.06 0.0M
2021-01-25 10,964.35 11,022.32 10,964.35 10,995.46 0.0M
2021-01-22 11,010.24 11,029.95 10,966.27 10,966.33 0.0M
2021-01-21 10,970.11 11,061.00 10,970.11 11,016.24 0.0M
2021-01-20 10,943.27 10,991.80 10,943.27 10,970.79 0.0M
2021-01-19 10,919.79 10,964.48 10,919.79 10,942.02 0.0M
2021-01-18 10,909.61 10,965.59 10,909.61 10,925.96 0.0M
2021-01-15 10,955.43 10,970.57 10,919.60 10,921.67 0.0M
2021-01-14 10,933.73 11,011.72 10,918.43 10,959.59 0.0M
2021-01-13 10,899.70 10,948.54 10,899.70 10,913.94 0.0M
2021-01-12 10,920.74 10,942.76 10,906.41 10,906.41 0.0M
2021-01-11 10,900.73 10,942.22 10,891.12 10,915.94 0.0M
2021-01-08 10,825.73 10,915.86 10,819.31 10,901.27 0.0M
2021-01-07 10,742.49 10,826.51 10,740.78 10,816.06 0.0M
2021-01-06 10,688.81 10,757.70 10,688.81 10,732.76 0.0M
2021-01-05 10,654.81 10,717.01 10,648.24 10,684.04 0.0M
2021-01-04 10,629.76 10,721.26 10,629.76 10,653.65 0.0M