FTSE Fledgling TR (TFTFL)

TFTFL
🏛️ イギリス →
32,141.50
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 27,886.87 27,886.87 27,886.87 27,886.87 0.0M
2021-12-30 27,794.64 27,794.64 27,794.64 27,794.64 0.0M
2021-12-29 27,809.87 27,809.87 27,809.87 27,809.87 0.0M
2021-12-24 27,697.70 27,697.70 27,697.70 27,697.70 0.0M
2021-12-23 27,674.21 27,674.21 27,674.21 27,674.21 0.0M
2021-12-22 27,438.80 27,438.80 27,438.80 27,438.80 0.0M
2021-12-21 27,316.71 27,316.71 27,316.71 27,316.71 0.0M
2021-12-20 27,109.28 27,109.28 27,109.28 27,109.28 0.0M
2021-12-17 27,315.66 27,315.66 27,315.66 27,315.66 0.0M
2021-12-16 27,430.48 27,430.48 27,430.48 27,430.48 0.0M
2021-12-15 27,446.61 27,446.61 27,446.61 27,446.61 0.0M
2021-12-14 27,480.52 27,480.52 27,480.52 27,480.52 0.0M
2021-12-13 27,619.15 27,619.15 27,619.15 27,619.15 0.0M
2021-12-10 27,721.56 27,721.56 27,721.56 27,721.56 0.0M
2021-12-09 27,686.63 27,686.63 27,686.63 27,686.63 0.0M
2021-12-08 27,654.04 27,654.04 27,654.04 27,654.04 0.0M
2021-12-07 27,637.10 27,637.10 27,637.10 27,637.10 0.0M
2021-12-06 27,557.38 27,557.38 27,557.38 27,557.38 0.0M
2021-12-03 27,540.26 27,540.26 27,540.26 27,540.26 0.0M
2021-12-02 27,525.33 27,525.33 27,525.33 27,525.33 0.0M
2021-12-01 27,698.71 27,698.71 27,698.71 27,698.71 0.0M
2021-11-30 27,654.29 27,654.29 27,654.29 27,654.29 0.0M
2021-11-29 27,709.86 27,709.86 27,709.86 27,709.86 0.0M
2021-11-26 27,648.61 27,648.61 27,648.61 27,648.61 0.0M
2021-11-25 28,305.05 28,305.05 28,305.05 28,305.05 0.0M
2021-11-24 28,031.74 28,031.74 28,031.74 28,031.74 0.0M
2021-11-23 28,039.06 28,039.06 28,039.06 28,039.06 0.0M
2021-11-22 28,179.49 28,179.49 28,179.49 28,179.49 0.0M
2021-11-19 28,370.43 28,370.43 28,370.43 28,370.43 0.0M
2021-11-18 28,409.61 28,409.61 28,409.61 28,409.61 0.0M
2021-11-17 28,452.26 28,452.26 28,452.26 28,452.26 0.0M
2021-11-16 28,575.71 28,575.71 28,575.71 28,575.71 0.0M
2021-11-15 28,516.23 28,516.23 28,516.23 28,516.23 0.0M
2021-11-12 28,475.13 28,475.13 28,475.13 28,475.13 0.0M
2021-11-11 28,450.74 28,450.74 28,450.74 28,450.74 0.0M
2021-11-10 28,384.94 28,384.94 28,384.94 28,384.94 0.0M
2021-11-09 28,321.31 28,321.31 28,321.31 28,321.31 0.0M
2021-11-08 28,409.61 28,409.61 28,409.61 28,409.61 0.0M
2021-11-05 28,347.92 28,347.92 28,347.92 28,347.92 0.0M
2021-11-04 28,317.34 28,317.34 28,317.34 28,317.34 0.0M
2021-11-03 28,310.05 28,310.05 28,310.05 28,310.05 0.0M
2021-11-02 28,264.09 28,264.09 28,264.09 28,264.09 0.0M
2021-11-01 28,258.99 28,258.99 28,258.99 28,258.99 0.0M
2021-10-29 28,158.25 28,158.25 28,158.25 28,158.25 0.0M
2021-10-28 28,180.13 28,180.13 28,180.13 28,180.13 0.0M
2021-10-27 28,223.78 28,223.78 28,223.78 28,223.78 0.0M
2021-10-26 28,288.14 28,288.14 28,288.14 28,288.14 0.0M
2021-10-25 28,281.29 28,281.29 28,281.29 28,281.29 0.0M
2021-10-22 28,240.41 28,240.41 28,240.41 28,240.41 0.0M
2021-10-21 28,306.04 28,306.04 28,306.04 28,306.04 0.0M
2021-10-20 28,379.17 28,379.17 28,379.17 28,379.17 0.0M
2021-10-19 28,371.60 28,371.60 28,371.60 28,371.60 0.0M
2021-10-18 28,355.74 28,355.74 28,355.74 28,355.74 0.0M
2021-10-15 28,267.67 28,267.67 28,267.67 28,267.67 0.0M
2021-10-14 28,173.55 28,173.55 28,173.55 28,173.55 0.0M
2021-10-13 28,066.33 28,066.33 28,066.33 28,066.33 0.0M
2021-10-12 27,950.80 27,950.80 27,950.80 27,950.80 0.0M
2021-10-11 27,978.77 27,978.77 27,978.77 27,978.77 0.0M
2021-10-08 27,907.66 27,907.66 27,907.66 27,907.66 0.0M
2021-10-07 27,769.55 27,769.55 27,769.55 27,769.55 0.0M
2021-10-06 27,583.27 27,583.27 27,583.27 27,583.27 0.0M
2021-10-05 27,812.01 27,812.01 27,812.01 27,812.01 0.0M
2021-10-04 27,838.95 27,838.95 27,838.95 27,838.95 0.0M
2021-10-01 27,845.93 27,845.93 27,845.93 27,845.93 0.0M
2021-09-30 27,998.69 27,998.69 27,998.69 27,998.69 0.0M
2021-09-29 28,044.08 28,044.08 28,044.08 28,044.08 0.0M
2021-09-28 27,913.57 27,913.57 27,913.57 27,913.57 0.0M
2021-09-27 28,117.56 28,117.56 28,117.56 28,117.56 0.0M
2021-09-24 28,181.36 28,181.36 28,181.36 28,181.36 0.0M
2021-09-23 28,175.99 28,175.99 28,175.99 28,175.99 0.0M
2021-09-22 28,052.09 28,052.09 28,052.09 28,052.09 0.0M
2021-09-21 27,894.25 27,894.25 27,894.25 27,894.25 0.0M
2021-09-20 27,922.67 27,922.67 27,922.67 27,922.67 0.0M
2021-09-17 28,286.89 28,286.89 28,286.89 28,286.89 0.0M
2021-09-16 28,343.62 28,343.62 28,343.62 28,343.62 0.0M
2021-09-15 28,331.10 28,331.10 28,331.10 28,331.10 0.0M
2021-09-14 28,395.75 28,395.75 28,395.75 28,395.75 0.0M
2021-09-13 28,391.93 28,391.93 28,391.93 28,391.93 0.0M
2021-09-10 28,362.62 28,362.62 28,362.62 28,362.62 0.0M
2021-09-09 28,247.20 28,247.20 28,247.20 28,247.20 0.0M
2021-09-08 28,284.94 28,284.94 28,284.94 28,284.94 0.0M
2021-09-07 28,267.82 28,267.82 28,267.82 28,267.82 0.0M
2021-09-06 28,153.92 28,153.92 28,153.92 28,153.92 0.0M
2021-09-03 27,941.93 27,941.93 27,941.93 27,941.93 0.0M
2021-09-02 27,914.19 27,914.19 27,914.19 27,914.19 0.0M
2021-09-01 27,768.52 27,768.52 27,768.52 27,768.52 0.0M
2021-08-31 27,615.54 27,615.54 27,615.54 27,615.54 0.0M
2021-08-27 27,509.85 27,509.85 27,509.85 27,509.85 0.0M
2021-08-26 27,495.33 27,495.33 27,495.33 27,495.33 0.0M
2021-08-25 27,457.95 27,457.95 27,457.95 27,457.95 0.0M
2021-08-24 27,446.77 27,446.77 27,446.77 27,446.77 0.0M
2021-08-23 27,407.76 27,407.76 27,407.76 27,407.76 0.0M
2021-08-20 27,283.41 27,283.41 27,283.41 27,283.41 0.0M
2021-08-19 27,346.50 27,346.50 27,346.50 27,346.50 0.0M
2021-08-18 27,427.63 27,427.63 27,427.63 27,427.63 0.0M
2021-08-17 27,409.23 27,409.23 27,409.23 27,409.23 0.0M
2021-08-16 27,396.94 27,396.94 27,396.94 27,396.94 0.0M
2021-08-13 27,442.52 27,442.52 27,442.52 27,442.52 0.0M
2021-08-12 27,486.50 27,486.50 27,486.50 27,486.50 0.0M
2021-08-11 27,529.12 27,529.12 27,529.12 27,529.12 0.0M
2021-08-10 27,470.76 27,470.76 27,470.76 27,470.76 0.0M
2021-08-09 27,501.71 27,501.71 27,501.71 27,501.71 0.0M
2021-08-06 27,509.35 27,509.35 27,509.35 27,509.35 0.0M
2021-08-05 27,520.00 27,520.00 27,520.00 27,520.00 0.0M
2021-08-04 27,373.36 27,373.36 27,373.36 27,373.36 0.0M
2021-08-03 27,289.55 27,289.55 27,289.55 27,289.55 0.0M
2021-08-02 27,129.64 27,129.64 27,129.64 27,129.64 0.0M
2021-07-30 26,967.54 26,967.54 26,967.54 26,967.54 0.0M
2021-07-29 27,015.25 27,015.25 27,015.25 27,015.25 0.0M
2021-07-28 26,995.89 26,995.89 26,995.89 26,995.89 0.0M
2021-07-27 26,850.23 26,850.23 26,850.23 26,850.23 0.0M
2021-07-26 26,898.49 26,898.49 26,898.49 26,898.49 0.0M
2021-07-23 26,904.74 26,904.74 26,904.74 26,904.74 0.0M
2021-07-22 26,886.83 26,886.83 26,886.83 26,886.83 0.0M
2021-07-21 26,949.91 26,949.91 26,949.91 26,949.91 0.0M
2021-07-20 26,737.89 26,737.89 26,737.89 26,737.89 0.0M
2021-07-19 26,613.05 26,613.05 26,613.05 26,613.05 0.0M
2021-07-16 26,942.76 26,942.76 26,942.76 26,942.76 0.0M
2021-07-15 26,941.22 26,941.22 26,941.22 26,941.22 0.0M
2021-07-14 26,998.10 26,998.10 26,998.10 26,998.10 0.0M
2021-07-13 27,086.64 27,086.64 27,086.64 27,086.64 0.0M
2021-07-12 27,021.15 27,021.15 27,021.15 27,021.15 0.0M
2021-07-09 27,101.19 27,101.19 27,101.19 27,101.19 0.0M
2021-07-08 27,040.35 27,040.35 27,040.35 27,040.35 0.0M
2021-07-07 27,221.21 27,221.21 27,221.21 27,221.21 0.0M
2021-07-06 27,159.99 27,159.99 27,159.99 27,159.99 0.0M
2021-07-05 27,225.57 27,225.57 27,225.57 27,225.57 0.0M
2021-07-02 27,076.99 27,076.99 27,076.99 27,076.99 0.0M
2021-07-01 27,043.98 27,043.98 27,043.98 27,043.98 0.0M
2021-06-30 26,993.95 26,993.95 26,993.95 26,993.95 0.0M
2021-06-29 27,047.39 27,047.39 27,047.39 27,047.39 0.0M
2021-06-28 27,111.18 27,111.18 27,111.18 27,111.18 0.0M
2021-06-25 27,080.40 27,080.40 27,080.40 27,080.40 0.0M
2021-06-24 27,079.97 27,079.97 27,079.97 27,079.97 0.0M
2021-06-23 26,995.11 26,995.11 26,995.11 26,995.11 0.0M
2021-06-22 26,934.95 26,934.95 26,934.95 26,934.95 0.0M
2021-06-21 26,934.75 26,934.75 26,934.75 26,934.75 0.0M
2021-06-18 27,012.70 27,012.70 27,012.70 27,012.70 0.0M
2021-06-17 27,196.54 27,196.54 27,196.54 27,196.54 0.0M
2021-06-16 27,240.10 27,240.10 27,240.10 27,240.10 0.0M
2021-06-15 27,252.88 27,252.88 27,252.88 27,252.88 0.0M
2021-06-14 27,253.24 27,253.24 27,253.24 27,253.24 0.0M
2021-06-11 27,222.01 27,222.01 27,222.01 27,222.01 0.0M
2021-06-10 27,177.36 27,177.36 27,177.36 27,177.36 0.0M
2021-06-09 27,143.74 27,143.74 27,143.74 27,143.74 0.0M
2021-06-08 27,242.11 27,242.11 27,242.11 27,242.11 0.0M
2021-06-07 27,167.71 27,167.71 27,167.71 27,167.71 0.0M
2021-06-04 27,146.80 27,146.80 27,146.80 27,146.80 0.0M
2021-06-03 27,075.71 27,075.71 27,075.71 27,075.71 0.0M
2021-06-02 26,947.13 26,947.13 26,947.13 26,947.13 0.0M
2021-06-01 26,987.22 26,987.22 26,987.22 26,987.22 0.0M
2021-05-28 26,732.93 26,732.93 26,732.93 26,732.93 0.0M
2021-05-27 26,740.26 26,740.26 26,740.26 26,740.26 0.0M
2021-05-26 26,706.56 26,706.56 26,706.56 26,706.56 0.0M
2021-05-25 26,591.08 26,591.08 26,591.08 26,591.08 0.0M
2021-05-24 26,536.70 26,536.70 26,536.70 26,536.70 0.0M
2021-05-21 26,441.42 26,441.42 26,441.42 26,441.42 0.0M
2021-05-20 26,351.14 26,351.14 26,351.14 26,351.14 0.0M
2021-05-19 26,254.61 26,254.61 26,254.61 26,254.61 0.0M
2021-05-18 26,337.82 26,337.82 26,337.82 26,337.82 0.0M
2021-05-17 26,227.60 26,227.60 26,227.60 26,227.60 0.0M
2021-05-14 26,204.03 26,204.03 26,204.03 26,204.03 0.0M
2021-05-13 26,113.12 26,113.12 26,113.12 26,113.12 0.0M
2021-05-12 26,294.43 26,294.43 26,294.43 26,294.43 0.0M
2021-05-11 26,055.76 26,055.76 26,055.76 26,055.76 0.0M
2021-05-10 26,347.47 26,347.47 26,347.47 26,347.47 0.0M
2021-05-07 26,280.29 26,280.29 26,280.29 26,280.29 0.0M
2021-05-06 26,044.94 26,044.94 26,044.94 26,044.94 0.0M
2021-05-05 25,854.72 25,854.72 25,854.72 25,854.72 0.0M
2021-05-04 25,817.38 25,817.38 25,817.38 25,817.38 0.0M
2021-04-30 25,773.33 25,773.33 25,773.33 25,773.33 0.0M
2021-04-29 25,686.72 25,686.72 25,686.72 25,686.72 0.0M
2021-04-28 25,519.46 25,519.46 25,519.46 25,519.46 0.0M
2021-04-27 25,456.25 25,456.25 25,456.25 25,456.25 0.0M
2021-04-26 25,372.39 25,372.39 25,372.39 25,372.39 0.0M
2021-04-23 25,338.28 25,338.28 25,338.28 25,338.28 0.0M
2021-04-22 25,328.71 25,328.71 25,328.71 25,328.71 0.0M
2021-04-21 25,300.83 25,300.83 25,300.83 25,300.83 0.0M
2021-04-20 25,250.61 25,250.61 25,250.61 25,250.61 0.0M
2021-04-19 25,351.25 25,351.25 25,351.25 25,351.25 0.0M
2021-04-16 25,398.16 25,398.16 25,398.16 25,398.16 0.0M
2021-04-15 25,252.56 25,252.56 25,252.56 25,252.56 0.0M
2021-04-14 25,096.34 25,096.34 25,096.34 25,096.34 0.0M
2021-04-13 25,026.38 25,026.38 25,026.38 25,026.38 0.0M
2021-04-12 24,955.94 24,955.94 24,955.94 24,955.94 0.0M
2021-04-09 24,792.57 24,792.57 24,792.57 24,792.57 0.0M
2021-04-08 24,698.95 24,698.95 24,698.95 24,698.95 0.0M
2021-04-07 24,558.85 24,558.85 24,558.85 24,558.85 0.0M
2021-04-06 24,428.89 24,428.89 24,428.89 24,428.89 0.0M
2021-04-01 24,225.35 24,225.35 24,225.35 24,225.35 0.0M
2021-03-31 24,165.52 24,165.52 24,165.52 24,165.52 0.0M
2021-03-30 24,173.42 24,173.42 24,173.42 24,173.42 0.0M
2021-03-29 24,116.90 24,116.90 24,116.90 24,116.90 0.0M
2021-03-26 24,059.08 24,059.08 24,059.08 24,059.08 0.0M
2021-03-25 23,930.90 23,930.90 23,930.90 23,930.90 0.0M
2021-03-24 24,044.44 24,044.44 24,044.44 24,044.44 0.0M
2021-03-23 24,102.41 24,102.41 24,102.41 24,102.41 0.0M
2021-03-22 24,117.57 24,117.57 24,117.57 24,117.57 0.0M
2021-03-19 24,093.76 24,093.76 24,093.76 24,093.76 0.0M
2021-03-18 24,184.04 24,184.04 24,184.04 24,184.04 0.0M
2021-03-17 24,125.57 24,125.57 24,125.57 24,125.57 0.0M
2021-03-16 24,140.92 24,140.92 24,140.92 24,140.92 0.0M
2021-03-15 24,023.80 24,023.80 24,023.80 24,023.80 0.0M
2021-03-12 23,970.85 23,970.85 23,970.85 23,970.85 0.0M
2021-03-11 23,868.61 23,868.61 23,868.61 23,868.61 0.0M
2021-03-10 23,705.93 23,705.93 23,705.93 23,705.93 0.0M
2021-03-09 23,667.43 23,667.43 23,667.43 23,667.43 0.0M
2021-03-08 23,434.83 23,434.83 23,434.83 23,434.83 0.0M
2021-03-05 23,412.79 23,412.79 23,412.79 23,412.79 0.0M
2021-03-04 23,444.36 23,444.36 23,444.36 23,444.36 0.0M
2021-03-03 23,525.26 23,525.26 23,525.26 23,525.26 0.0M
2021-03-02 23,391.61 23,391.61 23,391.61 23,391.61 0.0M
2021-03-01 23,304.86 23,304.86 23,304.86 23,304.86 0.0M
2021-02-26 23,018.01 23,018.01 23,018.01 23,018.01 0.0M
2021-02-25 23,250.11 23,250.11 23,250.11 23,250.11 0.0M
2021-02-24 23,284.89 23,284.89 23,284.89 23,284.89 0.0M
2021-02-23 23,273.85 23,273.85 23,273.85 23,273.85 0.0M
2021-02-22 23,383.45 23,383.45 23,383.45 23,383.45 0.0M
2021-02-19 23,437.41 23,437.41 23,437.41 23,437.41 0.0M
2021-02-18 23,405.07 23,405.07 23,405.07 23,405.07 0.0M
2021-02-17 23,455.10 23,455.10 23,455.10 23,455.10 0.0M
2021-02-16 23,482.55 23,482.55 23,482.55 23,482.55 0.0M
2021-02-15 23,343.84 23,343.84 23,343.84 23,343.84 0.0M
2021-02-12 23,177.70 23,177.70 23,177.70 23,177.70 0.0M
2021-02-11 23,166.51 23,166.51 23,166.51 23,166.51 0.0M
2021-02-10 23,120.45 23,120.45 23,120.45 23,120.45 0.0M
2021-02-09 23,141.36 23,141.36 23,141.36 23,141.36 0.0M
2021-02-08 22,947.49 22,947.49 22,947.49 22,947.49 0.0M
2021-02-05 22,751.48 22,751.48 22,751.48 22,751.48 0.0M
2021-02-04 22,536.71 22,536.71 22,536.71 22,536.71 0.0M
2021-02-03 22,498.03 22,498.03 22,498.03 22,498.03 0.0M
2021-02-02 22,453.60 22,453.60 22,453.60 22,453.60 0.0M
2021-02-01 22,335.41 22,335.41 22,335.41 22,335.41 0.0M
2021-01-29 22,279.92 22,279.92 22,279.92 22,279.92 0.0M
2021-01-28 22,235.54 22,235.54 22,235.54 22,235.54 0.0M
2021-01-27 22,408.43 22,408.43 22,408.43 22,408.43 0.0M
2021-01-26 22,592.83 22,592.83 22,592.83 22,592.83 0.0M
2021-01-25 22,661.67 22,661.67 22,661.67 22,661.67 0.0M
2021-01-22 22,601.64 22,601.64 22,601.64 22,601.64 0.0M
2021-01-21 22,704.50 22,704.50 22,704.50 22,704.50 0.0M
2021-01-20 22,606.43 22,606.43 22,606.43 22,606.43 0.0M
2021-01-19 22,547.15 22,547.15 22,547.15 22,547.15 0.0M
2021-01-18 22,514.04 22,514.04 22,514.04 22,514.04 0.0M
2021-01-15 22,505.22 22,505.22 22,505.22 22,505.22 0.0M
2021-01-14 22,583.35 22,583.35 22,583.35 22,583.35 0.0M
2021-01-13 22,485.42 22,485.42 22,485.42 22,485.42 0.0M
2021-01-12 22,469.91 22,469.91 22,469.91 22,469.91 0.0M
2021-01-11 22,489.54 22,489.54 22,489.54 22,489.54 0.0M
2021-01-08 22,459.32 22,459.32 22,459.32 22,459.32 0.0M
2021-01-07 22,283.77 22,283.77 22,283.77 22,283.77 0.0M
2021-01-06 22,099.21 22,099.21 22,099.21 22,099.21 0.0M
2021-01-05 21,998.89 21,998.89 21,998.89 21,998.89 0.0M
2021-01-04 21,936.32 21,936.32 21,936.32 21,936.32 0.0M