FTSE 350 Ind. Metals

FTNMX551020
🏛️ イギリス →
6,142.30
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
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 6,829.45 6,869.71 6,820.26 6,820.26 0.0M
2023-12-28 6,816.72 6,897.82 6,806.62 6,829.45 0.0M
2023-12-27 6,769.03 6,880.07 6,768.49 6,816.72 0.0M
2023-12-22 6,772.30 6,824.32 6,740.68 6,769.03 0.0M
2023-12-21 6,746.06 6,798.90 6,692.54 6,772.30 0.0M
2023-12-20 6,725.02 6,837.82 6,711.18 6,746.06 0.0M
2023-12-19 6,641.15 6,731.97 6,611.80 6,725.02 0.0M
2023-12-18 6,596.44 6,672.00 6,580.62 6,641.15 0.0M
2023-12-15 6,521.37 6,718.26 6,521.37 6,596.44 0.0M
2023-12-14 6,255.47 6,582.85 6,255.47 6,521.37 0.0M
2023-12-13 6,290.07 6,311.69 6,247.83 6,255.47 0.0M
2023-12-12 6,341.34 6,451.55 6,263.44 6,290.07 0.0M
2023-12-11 6,491.86 6,491.86 6,334.62 6,341.34 0.0M
2023-12-08 6,679.47 6,691.90 6,399.68 6,491.86 0.0M
2023-12-07 6,588.55 6,725.67 6,562.15 6,679.47 0.0M
2023-12-06 6,482.67 6,663.57 6,482.67 6,588.55 0.0M
2023-12-05 6,568.86 6,568.86 6,425.12 6,482.67 0.0M
2023-12-04 6,773.08 6,773.08 6,550.64 6,568.86 0.0M
2023-12-01 6,483.40 6,797.82 6,483.40 6,773.08 0.0M
2023-11-30 6,498.29 6,591.42 6,459.56 6,483.40 0.0M
2023-11-29 6,567.69 6,637.71 6,495.72 6,498.29 0.0M
2023-11-28 6,572.23 6,573.21 6,480.08 6,567.69 0.0M
2023-11-27 6,604.97 6,605.09 6,538.81 6,572.23 0.0M
2023-11-24 6,631.58 6,631.76 6,544.34 6,604.97 0.0M
2023-11-23 6,632.28 6,678.41 6,607.67 6,631.58 0.0M
2023-11-22 6,685.18 6,721.95 6,609.50 6,632.28 0.0M
2023-11-21 6,731.81 6,785.85 6,659.34 6,685.18 0.0M
2023-11-20 6,696.40 6,735.47 6,642.34 6,731.81 0.0M
2023-11-17 6,582.33 6,748.40 6,582.33 6,696.40 0.0M
2023-11-16 6,660.32 6,686.74 6,573.31 6,582.33 0.0M
2023-11-15 6,528.60 6,784.27 6,528.60 6,660.32 0.0M
2023-11-14 6,295.15 6,580.13 6,295.15 6,528.60 0.0M
2023-11-13 6,249.85 6,334.15 6,249.85 6,295.15 0.0M
2023-11-10 6,300.72 6,300.72 6,181.24 6,249.85 0.0M
2023-11-09 6,259.76 6,334.00 6,219.93 6,300.72 0.0M
2023-11-08 6,324.38 6,330.72 6,259.76 6,259.76 0.0M
2023-11-07 6,482.72 6,482.72 6,299.87 6,324.38 0.0M
2023-11-06 6,462.88 6,527.22 6,462.88 6,482.72 0.0M
2023-11-03 6,449.44 6,530.74 6,431.45 6,462.88 0.0M
2023-11-02 6,311.06 6,535.70 6,311.06 6,449.44 0.0M
2023-11-01 6,337.83 6,405.46 6,278.39 6,311.06 0.0M
2023-10-31 6,421.56 6,475.29 6,289.90 6,337.83 0.0M
2023-10-30 6,366.43 6,476.54 6,366.43 6,421.56 0.0M
2023-10-27 6,307.30 6,415.56 6,307.19 6,366.43 0.0M
2023-10-26 6,306.08 6,346.98 6,261.85 6,307.30 0.0M
2023-10-25 6,221.33 6,345.18 6,221.33 6,306.08 0.0M
2023-10-24 6,083.62 6,246.24 6,083.62 6,221.33 0.0M
2023-10-23 6,158.43 6,158.43 6,007.74 6,083.62 0.0M
2023-10-20 6,353.51 6,353.51 6,129.19 6,158.43 0.0M
2023-10-19 6,428.85 6,434.39 6,324.04 6,353.51 0.0M
2023-10-18 6,571.59 6,571.59 6,383.25 6,428.85 0.0M
2023-10-17 6,579.86 6,579.86 6,439.65 6,571.59 0.0M
2023-10-16 6,451.53 6,609.17 6,451.53 6,579.86 0.0M
2023-10-13 6,488.98 6,556.40 6,412.93 6,451.53 0.0M
2023-10-12 6,493.66 6,609.21 6,483.99 6,488.98 0.0M
2023-10-11 6,523.97 6,552.17 6,481.18 6,493.66 0.0M
2023-10-10 6,306.68 6,582.13 6,305.57 6,523.97 0.0M
2023-10-09 6,307.86 6,319.14 6,205.17 6,306.68 0.0M
2023-10-06 6,227.59 6,326.76 6,227.59 6,307.86 0.0M
2023-10-05 6,250.98 6,255.61 6,202.16 6,227.59 0.0M
2023-10-04 6,368.11 6,379.32 6,202.08 6,250.98 0.0M
2023-10-03 6,519.10 6,522.14 6,338.65 6,368.11 0.0M
2023-10-02 6,595.61 6,687.29 6,474.35 6,519.10 0.0M
2023-09-29 6,551.86 6,687.96 6,551.86 6,595.61 0.0M
2023-09-28 6,411.11 6,565.72 6,384.96 6,551.86 0.0M
2023-09-27 6,396.89 6,466.03 6,379.62 6,411.11 0.0M
2023-09-26 6,429.25 6,476.01 6,361.89 6,396.89 0.0M
2023-09-25 6,510.07 6,510.07 6,326.82 6,429.25 0.0M
2023-09-22 6,464.27 6,579.53 6,446.13 6,510.07 0.0M
2023-09-21 6,638.83 6,638.83 6,438.93 6,464.27 0.0M
2023-09-20 6,585.10 6,655.11 6,533.99 6,638.83 0.0M
2023-09-19 6,576.23 6,643.26 6,558.54 6,585.10 0.0M
2023-09-18 6,609.89 6,652.90 6,557.51 6,576.23 0.0M
2023-09-15 6,519.86 6,659.40 6,519.86 6,609.89 0.0M
2023-09-14 6,208.46 6,543.67 6,208.46 6,519.86 0.0M
2023-09-13 6,229.98 6,248.69 6,162.66 6,208.46 0.0M
2023-09-12 6,231.02 6,258.47 6,199.04 6,229.98 0.0M
2023-09-11 6,066.79 6,278.02 6,066.79 6,231.02 0.0M
2023-09-08 6,060.01 6,092.09 5,990.35 6,066.79 0.0M
2023-09-07 6,193.78 6,193.78 6,026.81 6,060.01 0.0M
2023-09-06 6,213.45 6,215.20 6,137.35 6,193.78 0.0M
2023-09-05 6,262.77 6,284.16 6,200.12 6,213.45 0.0M
2023-09-04 6,202.91 6,354.16 6,202.91 6,262.77 0.0M
2023-09-01 6,100.55 6,248.56 6,100.55 6,202.91 0.0M
2023-08-31 6,142.98 6,155.85 6,056.86 6,100.55 0.0M
2023-08-30 6,132.88 6,213.47 6,130.86 6,142.98 0.0M
2023-08-29 5,986.01 6,160.74 5,986.01 6,132.88 0.0M
2023-08-25 6,005.51 6,067.50 5,970.99 5,986.01 0.0M
2023-08-24 6,046.06 6,106.95 5,931.64 6,005.51 0.0M
2023-08-23 5,957.91 6,067.03 5,957.91 6,046.06 0.0M
2023-08-22 5,855.60 6,022.95 5,855.60 5,957.91 0.0M
2023-08-21 5,826.02 5,877.28 5,803.97 5,855.60 0.0M
2023-08-18 5,912.12 5,912.12 5,782.06 5,826.02 0.0M
2023-08-17 5,862.45 5,966.82 5,862.45 5,912.12 0.0M
2023-08-16 5,876.97 5,900.53 5,795.25 5,862.45 0.0M
2023-08-15 6,018.44 6,031.50 5,848.52 5,876.97 0.0M
2023-08-14 6,159.14 6,159.14 5,983.72 6,018.44 0.0M
2023-08-11 6,280.22 6,280.22 6,134.09 6,159.14 0.0M
2023-08-10 6,343.57 6,344.27 6,248.31 6,280.22 0.0M
2023-08-09 6,252.79 6,398.27 6,252.79 6,343.57 0.0M
2023-08-08 6,375.77 6,375.77 6,177.22 6,252.79 0.0M
2023-08-07 6,458.02 6,458.02 6,335.91 6,375.77 0.0M
2023-08-04 6,449.43 6,460.39 6,367.16 6,458.02 0.0M
2023-08-03 6,430.63 6,449.43 6,289.43 6,449.43 0.0M
2023-08-02 6,599.12 6,599.12 6,407.28 6,430.63 0.0M
2023-08-01 6,671.20 6,671.20 6,568.28 6,599.12 0.0M
2023-07-31 6,609.69 6,689.36 6,607.38 6,671.20 0.0M
2023-07-28 6,692.01 6,692.01 6,573.58 6,609.69 0.0M
2023-07-27 6,709.98 6,806.66 6,616.74 6,692.01 0.0M
2023-07-26 6,891.80 6,891.80 6,681.58 6,709.98 0.0M
2023-07-25 6,690.71 6,955.24 6,690.71 6,891.80 0.0M
2023-07-24 6,636.36 6,711.85 6,572.05 6,690.71 0.0M
2023-07-21 6,646.22 6,673.20 6,578.68 6,636.36 0.0M
2023-07-20 6,457.18 6,690.80 6,456.72 6,646.22 0.0M
2023-07-19 6,473.56 6,489.43 6,393.92 6,457.18 0.0M
2023-07-18 6,446.93 6,492.21 6,377.19 6,473.56 0.0M
2023-07-17 6,617.17 6,617.17 6,435.37 6,446.93 0.0M
2023-07-14 6,650.84 6,650.84 6,597.55 6,617.17 0.0M
2023-07-13 6,520.76 6,685.12 6,517.64 6,650.84 0.0M
2023-07-12 6,246.51 6,522.71 6,246.51 6,520.76 0.0M
2023-07-11 6,164.75 6,260.99 6,164.75 6,246.51 0.0M
2023-07-10 6,209.09 6,214.92 6,113.19 6,164.75 0.0M
2023-07-07 6,158.50 6,256.97 6,135.11 6,209.09 0.0M
2023-07-06 6,420.78 6,420.78 6,128.78 6,158.50 0.0M
2023-07-05 6,487.10 6,487.10 6,397.48 6,420.78 0.0M
2023-07-04 6,499.19 6,514.19 6,437.01 6,487.10 0.0M
2023-07-03 6,310.98 6,558.80 6,310.98 6,499.19 0.0M
2023-06-30 6,280.33 6,361.16 6,280.33 6,310.98 0.0M
2023-06-29 6,264.56 6,287.50 6,224.30 6,280.33 0.0M
2023-06-28 6,342.33 6,364.68 6,220.59 6,264.56 0.0M
2023-06-27 6,307.73 6,454.24 6,274.96 6,342.33 0.0M
2023-06-26 6,244.85 6,337.76 6,221.73 6,307.73 0.0M
2023-06-23 6,422.59 6,422.59 6,238.02 6,244.85 0.0M
2023-06-22 6,466.61 6,476.07 6,339.57 6,422.59 0.0M
2023-06-21 6,510.02 6,510.02 6,407.94 6,466.61 0.0M
2023-06-20 6,643.03 6,643.03 6,497.03 6,510.02 0.0M
2023-06-19 6,765.20 6,765.20 6,641.58 6,643.03 0.0M
2023-06-16 6,851.85 6,915.40 6,765.20 6,765.20 0.0M
2023-06-15 6,823.43 6,863.21 6,726.09 6,851.85 0.0M
2023-06-14 6,640.61 6,907.08 6,629.77 6,823.43 0.0M
2023-06-13 6,405.85 6,658.61 6,405.85 6,640.61 0.0M
2023-06-12 6,445.59 6,459.37 6,368.06 6,405.85 0.0M
2023-06-09 6,454.79 6,519.65 6,397.17 6,445.59 0.0M
2023-06-08 6,442.06 6,520.30 6,442.06 6,454.79 0.0M
2023-06-07 6,408.08 6,508.26 6,354.18 6,442.06 0.0M
2023-06-06 6,357.97 6,437.07 6,291.62 6,408.08 0.0M
2023-06-05 6,391.48 6,426.63 6,304.89 6,357.97 0.0M
2023-06-02 6,133.24 6,444.96 6,133.24 6,391.48 0.0M
2023-06-01 6,006.23 6,158.84 6,006.23 6,133.24 0.0M
2023-05-31 6,090.07 6,128.48 6,006.23 6,006.23 0.0M
2023-05-30 6,195.31 6,254.03 6,087.83 6,090.07 0.0M
2023-05-26 6,047.09 6,269.87 6,047.09 6,195.31 0.0M
2023-05-25 6,075.37 6,158.43 6,040.21 6,047.09 0.0M
2023-05-24 6,222.51 6,222.51 6,046.19 6,075.37 0.0M
2023-05-23 6,296.41 6,296.58 6,206.64 6,222.51 0.0M
2023-05-22 6,292.88 6,328.56 6,226.28 6,296.41 0.0M
2023-05-19 6,275.90 6,405.87 6,275.90 6,292.88 0.0M
2023-05-18 6,322.64 6,340.66 6,208.03 6,275.90 0.0M
2023-05-17 6,267.51 6,343.14 6,242.78 6,322.64 0.0M
2023-05-16 6,327.46 6,333.73 6,244.64 6,267.51 0.0M
2023-05-15 6,252.82 6,369.38 6,252.82 6,327.46 0.0M
2023-05-12 6,213.96 6,269.50 6,210.80 6,252.82 0.0M
2023-05-11 6,420.33 6,427.03 6,170.08 6,213.96 0.0M
2023-05-10 6,451.57 6,576.00 6,409.51 6,420.33 0.0M
2023-05-09 6,424.70 6,492.41 6,413.36 6,451.57 0.0M
2023-05-05 6,265.72 6,432.32 6,265.72 6,424.70 0.0M
2023-05-04 6,486.15 6,486.15 6,239.59 6,265.72 0.0M
2023-05-03 6,434.73 6,511.46 6,434.73 6,486.15 0.0M
2023-05-02 6,587.76 6,611.61 6,430.42 6,434.73 0.0M
2023-04-28 6,603.03 6,611.15 6,459.53 6,587.76 0.0M
2023-04-27 6,646.81 6,673.74 6,589.23 6,603.03 0.0M
2023-04-26 6,550.07 6,752.62 6,550.07 6,646.81 0.0M
2023-04-25 6,773.78 6,773.78 6,508.76 6,550.07 0.0M
2023-04-24 6,816.33 6,825.77 6,704.06 6,773.78 0.0M
2023-04-21 7,118.30 7,118.30 6,808.06 6,816.33 0.0M
2023-04-20 7,149.66 7,149.66 7,052.23 7,118.30 0.0M
2023-04-19 7,232.91 7,232.91 7,102.83 7,149.66 0.0M
2023-04-18 7,104.01 7,252.92 7,104.01 7,232.91 0.0M
2023-04-17 7,059.84 7,190.87 7,059.84 7,104.01 0.0M
2023-04-14 7,088.43 7,163.52 7,054.18 7,059.84 0.0M
2023-04-13 7,034.53 7,138.45 6,967.60 7,088.43 0.0M
2023-04-12 7,001.65 7,105.99 6,955.12 7,034.53 0.0M
2023-04-11 6,725.05 7,006.95 6,725.05 7,001.65 0.0M
2023-04-06 6,721.34 6,825.28 6,696.77 6,725.05 0.0M
2023-04-05 6,772.63 6,818.60 6,689.61 6,721.34 0.0M
2023-04-04 6,804.36 6,935.09 6,764.75 6,772.63 0.0M
2023-04-03 6,909.98 6,989.63 6,761.67 6,804.36 0.0M
2023-03-31 6,907.94 6,972.45 6,842.00 6,909.98 0.0M
2023-03-30 6,847.70 6,997.66 6,847.70 6,907.94 0.0M
2023-03-29 6,744.81 6,847.70 6,729.32 6,847.70 0.0M
2023-03-28 6,626.42 6,762.10 6,626.23 6,744.81 0.0M
2023-03-27 6,596.46 6,687.28 6,494.54 6,626.42 0.0M
2023-03-24 6,695.47 6,695.65 6,476.99 6,596.46 0.0M
2023-03-23 6,707.75 6,760.26 6,608.07 6,695.47 0.0M
2023-03-22 6,705.35 6,728.98 6,621.55 6,707.75 0.0M
2023-03-21 6,728.40 6,821.64 6,681.35 6,705.35 0.0M
2023-03-20 6,509.15 6,757.09 6,457.47 6,728.40 0.0M
2023-03-17 6,457.93 6,705.93 6,457.90 6,509.15 0.0M
2023-03-16 6,460.47 6,592.78 6,365.40 6,457.93 0.0M
2023-03-15 7,010.96 7,012.43 6,447.40 6,460.47 0.0M
2023-03-14 6,919.98 7,010.96 6,810.27 7,010.96 0.0M
2023-03-13 7,094.50 7,151.80 6,801.76 6,919.98 0.0M
2023-03-10 7,128.93 7,130.17 6,905.38 7,094.50 0.0M
2023-03-09 7,374.93 7,374.93 7,123.09 7,128.93 0.0M
2023-03-08 7,285.78 7,400.50 7,243.14 7,374.93 0.0M
2023-03-07 7,500.91 7,540.94 7,270.65 7,285.78 0.0M
2023-03-06 7,756.94 7,756.94 7,453.13 7,500.91 0.0M
2023-03-03 7,597.34 7,853.67 7,596.66 7,756.94 0.0M
2023-03-02 7,584.76 7,645.21 7,517.74 7,597.34 0.0M
2023-03-01 7,303.74 7,638.19 7,303.74 7,584.76 0.0M
2023-02-28 7,244.08 7,322.22 7,185.40 7,303.74 0.0M
2023-02-27 7,215.35 7,307.48 7,175.78 7,244.08 0.0M
2023-02-24 7,419.81 7,433.24 7,215.35 7,215.35 0.0M
2023-02-23 7,540.16 7,574.99 7,407.08 7,419.81 0.0M
2023-02-22 7,739.94 7,739.94 7,429.41 7,540.16 0.0M
2023-02-21 7,967.35 7,967.35 7,732.22 7,739.94 0.0M
2023-02-20 7,758.05 7,992.79 7,758.05 7,967.35 0.0M
2023-02-17 7,787.58 7,820.36 7,727.06 7,758.05 0.0M
2023-02-16 7,719.37 7,834.50 7,688.47 7,787.58 0.0M
2023-02-15 7,747.68 7,769.01 7,567.88 7,719.37 0.0M
2023-02-14 7,741.83 7,802.52 7,705.44 7,747.68 0.0M
2023-02-13 7,707.89 7,762.42 7,621.52 7,741.83 0.0M
2023-02-10 7,906.56 7,929.20 7,668.65 7,707.89 0.0M
2023-02-09 8,004.93 8,067.55 7,891.01 7,906.56 0.0M
2023-02-08 8,066.86 8,192.91 7,996.80 8,004.93 0.0M
2023-02-07 8,007.36 8,106.17 8,001.45 8,066.86 0.0M
2023-02-06 8,133.14 8,133.14 7,923.33 8,007.36 0.0M
2023-02-03 8,034.82 8,197.92 8,011.95 8,133.14 0.0M
2023-02-02 8,079.52 8,133.88 7,949.64 8,034.82 0.0M
2023-02-01 8,168.67 8,210.66 8,012.93 8,079.52 0.0M
2023-01-31 8,241.56 8,241.56 8,040.72 8,168.67 0.0M
2023-01-30 8,249.31 8,281.98 8,160.05 8,241.56 0.0M
2023-01-27 8,323.34 8,323.34 8,166.73 8,249.31 0.0M
2023-01-26 8,351.80 8,396.14 8,253.17 8,323.34 0.0M
2023-01-25 8,352.52 8,445.81 8,285.17 8,351.80 0.0M
2023-01-24 8,411.57 8,488.75 8,252.25 8,352.52 0.0M
2023-01-23 8,365.10 8,503.67 8,365.10 8,411.57 0.0M
2023-01-20 8,266.12 8,404.94 8,266.12 8,365.10 0.0M
2023-01-19 8,430.89 8,430.89 8,149.82 8,266.12 0.0M
2023-01-18 8,220.71 8,501.74 8,220.71 8,430.89 0.0M
2023-01-17 8,177.20 8,220.71 8,111.97 8,220.71 0.0M
2023-01-16 8,277.89 8,278.34 8,177.20 8,177.20 0.0M
2023-01-13 8,257.95 8,354.81 8,222.58 8,277.89 0.0M
2023-01-12 8,083.86 8,271.87 8,078.97 8,257.95 0.0M
2023-01-11 8,030.25 8,248.59 8,030.25 8,083.86 0.0M
2023-01-10 8,127.12 8,138.78 7,981.65 8,030.25 0.0M
2023-01-09 7,969.40 8,131.89 7,969.40 8,127.12 0.0M
2023-01-06 7,740.83 7,973.14 7,740.83 7,969.40 0.0M
2023-01-05 7,569.59 7,813.53 7,547.41 7,740.83 0.0M
2023-01-04 7,823.68 7,937.52 7,563.09 7,569.59 0.0M
2023-01-03 7,827.81 7,993.01 7,798.25 7,823.68 0.0M