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
2024-12-31 5,774.09 5,837.26 5,771.22 5,822.20 0.0M
2024-12-30 5,808.39 5,808.39 5,755.50 5,774.09 0.0M
2024-12-27 5,837.07 5,837.07 5,790.84 5,808.39 0.0M
2024-12-24 5,798.88 5,854.70 5,798.88 5,837.07 0.0M
2024-12-23 5,779.85 5,798.88 5,736.95 5,798.88 0.0M
2024-12-20 5,796.68 5,801.87 5,702.80 5,779.85 0.0M
2024-12-19 5,924.14 5,924.14 5,781.65 5,796.68 0.0M
2024-12-18 5,965.72 5,976.84 5,911.10 5,924.14 0.0M
2024-12-17 6,012.75 6,012.75 5,908.45 5,965.72 0.0M
2024-12-16 6,075.22 6,108.72 6,010.91 6,012.75 0.0M
2024-12-13 6,198.60 6,198.60 6,065.87 6,075.22 0.0M
2024-12-12 6,292.41 6,371.81 6,186.10 6,198.60 0.0M
2024-12-11 6,290.06 6,303.33 6,213.48 6,292.41 0.0M
2024-12-10 6,371.13 6,371.13 6,252.01 6,290.06 0.0M
2024-12-09 6,138.26 6,425.80 6,138.26 6,371.13 0.0M
2024-12-06 6,170.96 6,190.44 6,119.10 6,138.26 0.0M
2024-12-05 6,205.53 6,230.97 6,161.98 6,170.96 0.0M
2024-12-04 6,267.74 6,267.74 6,179.73 6,205.53 0.0M
2024-12-03 6,206.32 6,330.93 6,206.32 6,267.74 0.0M
2024-12-02 6,180.70 6,239.80 6,136.49 6,206.32 0.0M
2024-11-29 6,052.99 6,180.70 6,052.99 6,180.70 0.0M
2024-11-28 6,068.60 6,083.11 6,034.02 6,052.99 0.0M
2024-11-27 6,081.90 6,160.02 6,046.87 6,068.60 0.0M
2024-11-26 6,198.66 6,200.45 6,075.44 6,081.90 0.0M
2024-11-25 6,096.29 6,215.71 6,096.29 6,198.66 0.0M
2024-11-22 6,087.88 6,141.24 6,050.57 6,096.29 0.0M
2024-11-21 6,073.72 6,106.04 6,043.18 6,087.88 0.0M
2024-11-20 6,033.15 6,114.96 6,033.15 6,073.72 0.0M
2024-11-19 6,051.15 6,134.71 6,011.11 6,033.15 0.0M
2024-11-18 5,977.10 6,067.48 5,977.10 6,051.15 0.0M
2024-11-15 5,894.43 6,034.65 5,865.48 5,977.10 0.0M
2024-11-14 5,902.24 5,918.26 5,807.89 5,894.43 0.0M
2024-11-13 5,891.78 5,980.45 5,878.96 5,902.24 0.0M
2024-11-12 6,073.53 6,073.53 5,861.82 5,891.78 0.0M
2024-11-11 6,183.04 6,199.10 6,064.60 6,073.53 0.0M
2024-11-08 6,496.28 6,496.28 6,149.69 6,183.04 0.0M
2024-11-07 6,281.12 6,539.22 6,281.12 6,496.28 0.0M
2024-11-06 6,334.35 6,439.51 6,177.23 6,281.12 0.0M
2024-11-05 6,310.08 6,359.14 6,308.10 6,334.35 0.0M
2024-11-04 6,314.31 6,377.88 6,310.08 6,310.08 0.0M
2024-11-01 6,298.68 6,359.98 6,294.72 6,314.31 0.0M
2024-10-31 6,334.57 6,347.63 6,254.25 6,298.68 0.0M
2024-10-30 6,403.53 6,428.65 6,326.40 6,334.57 0.0M
2024-10-29 6,367.17 6,472.65 6,317.27 6,403.53 0.0M
2024-10-28 6,320.72 6,387.42 6,311.99 6,367.17 0.0M
2024-10-25 6,218.00 6,343.63 6,198.59 6,320.72 0.0M
2024-10-24 6,201.74 6,334.92 6,201.74 6,218.00 0.0M
2024-10-23 6,304.08 6,304.08 6,186.95 6,201.74 0.0M
2024-10-22 6,267.79 6,323.42 6,245.25 6,304.08 0.0M
2024-10-21 6,306.09 6,392.32 6,266.55 6,267.79 0.0M
2024-10-18 6,223.95 6,376.55 6,223.95 6,306.09 0.0M
2024-10-17 6,246.30 6,277.53 6,152.60 6,223.95 0.0M
2024-10-16 6,204.75 6,297.39 6,204.75 6,246.30 0.0M
2024-10-15 6,400.14 6,400.14 6,183.08 6,204.75 0.0M
2024-10-14 6,404.25 6,438.16 6,327.42 6,400.14 0.0M
2024-10-11 6,379.37 6,442.93 6,371.12 6,404.25 0.0M
2024-10-10 6,367.37 6,402.99 6,285.91 6,379.37 0.0M
2024-10-09 6,329.41 6,380.24 6,276.44 6,367.37 0.0M
2024-10-08 6,668.96 6,668.96 6,307.21 6,329.41 0.0M
2024-10-07 6,633.30 6,680.81 6,587.28 6,668.96 0.0M
2024-10-04 6,616.39 6,664.88 6,583.57 6,633.30 0.0M
2024-10-03 6,699.12 6,699.12 6,587.65 6,616.39 0.0M
2024-10-02 6,621.95 6,755.79 6,621.95 6,699.12 0.0M
2024-10-01 6,611.25 6,670.32 6,559.96 6,621.95 0.0M
2024-09-30 6,622.76 6,774.03 6,605.95 6,611.25 0.0M
2024-09-27 6,575.32 6,663.43 6,567.56 6,622.76 0.0M
2024-09-26 6,283.04 6,618.72 6,283.04 6,575.32 0.0M
2024-09-25 6,235.83 6,311.49 6,235.83 6,283.04 0.0M
2024-09-24 5,951.68 6,278.96 5,951.68 6,235.83 0.0M
2024-09-23 5,903.39 5,954.46 5,848.59 5,951.68 0.0M
2024-09-20 6,062.29 6,062.29 5,903.39 5,903.39 0.0M
2024-09-19 5,886.94 6,153.37 5,886.94 6,062.29 0.0M
2024-09-18 5,904.73 5,904.73 5,849.02 5,886.94 0.0M
2024-09-17 5,864.87 5,937.61 5,864.87 5,904.73 0.0M
2024-09-16 5,855.15 5,879.48 5,792.18 5,864.87 0.0M
2024-09-13 5,783.95 5,873.99 5,783.95 5,855.15 0.0M
2024-09-12 5,646.60 5,821.56 5,646.60 5,783.95 0.0M
2024-09-11 5,617.64 5,735.73 5,617.64 5,646.60 0.0M
2024-09-10 5,671.74 5,704.33 5,591.94 5,617.64 0.0M
2024-09-09 5,619.70 5,706.52 5,619.70 5,671.74 0.0M
2024-09-06 5,777.85 5,777.85 5,605.83 5,619.70 0.0M
2024-09-05 5,781.21 5,821.45 5,731.24 5,777.85 0.0M
2024-09-04 5,823.25 5,825.22 5,743.35 5,781.21 0.0M
2024-09-03 6,028.97 6,028.97 5,798.71 5,823.25 0.0M
2024-09-02 6,066.98 6,066.98 5,947.32 6,028.97 0.0M
2024-08-30 6,088.13 6,160.65 6,045.14 6,066.98 0.0M
2024-08-29 6,085.73 6,115.20 6,052.81 6,088.13 0.0M
2024-08-28 6,187.64 6,187.64 6,061.21 6,085.73 0.0M
2024-08-27 6,143.99 6,250.37 6,143.99 6,187.64 0.0M
2024-08-23 6,107.86 6,155.09 6,094.10 6,143.99 0.0M
2024-08-22 6,202.47 6,202.47 6,088.92 6,107.86 0.0M
2024-08-21 6,142.84 6,261.98 6,141.83 6,202.47 0.0M
2024-08-20 6,188.11 6,205.62 6,131.16 6,142.84 0.0M
2024-08-19 6,058.67 6,207.42 6,058.67 6,188.11 0.0M
2024-08-16 6,090.10 6,111.23 6,000.56 6,058.67 0.0M
2024-08-15 6,108.87 6,131.99 6,023.14 6,090.10 0.0M
2024-08-14 6,173.71 6,173.71 6,076.21 6,108.87 0.0M
2024-08-13 6,212.50 6,218.86 6,140.68 6,173.71 0.0M
2024-08-12 6,164.38 6,234.55 6,164.38 6,212.50 0.0M
2024-08-09 6,157.65 6,296.87 6,157.65 6,164.38 0.0M
2024-08-08 6,149.25 6,159.37 5,991.98 6,157.65 0.0M
2024-08-07 6,079.94 6,185.94 6,028.25 6,149.25 0.0M
2024-08-06 6,084.31 6,131.99 6,004.72 6,079.94 0.0M
2024-08-05 6,202.10 6,202.10 5,944.31 6,084.31 0.0M
2024-08-02 6,335.55 6,340.49 6,160.79 6,202.10 0.0M
2024-08-01 6,457.83 6,535.58 6,322.86 6,335.55 0.0M
2024-07-31 6,286.46 6,498.02 6,286.46 6,457.83 0.0M
2024-07-30 6,408.29 6,408.29 6,258.83 6,286.46 0.0M
2024-07-29 6,491.07 6,541.72 6,408.29 6,408.29 0.0M
2024-07-26 6,382.88 6,535.82 6,382.88 6,491.07 0.0M
2024-07-25 6,348.11 6,385.37 6,231.65 6,382.88 0.0M
2024-07-24 6,290.60 6,386.60 6,258.11 6,348.11 0.0M
2024-07-23 6,410.24 6,410.24 6,281.15 6,290.60 0.0M
2024-07-22 6,393.26 6,435.83 6,391.52 6,410.24 0.0M
2024-07-19 6,398.51 6,415.32 6,358.11 6,393.26 0.0M
2024-07-18 6,584.46 6,665.98 6,483.71 6,503.93 0.0M
2024-07-17 6,624.86 6,656.60 6,526.58 6,584.46 0.0M
2024-07-16 6,785.65 6,785.65 6,544.09 6,624.86 0.0M
2024-07-15 6,885.75 6,885.75 6,724.34 6,785.65 0.0M
2024-07-12 6,875.80 6,921.45 6,836.95 6,885.75 0.0M
2024-07-11 6,871.86 6,930.76 6,851.75 6,875.80 0.0M
2024-07-10 6,835.18 6,872.43 6,786.85 6,871.86 0.0M
2024-07-09 6,866.43 6,941.55 6,817.09 6,835.18 0.0M
2024-07-08 6,930.45 6,930.45 6,838.26 6,866.43 0.0M
2024-07-05 6,954.54 7,008.34 6,889.91 6,930.45 0.0M
2024-07-04 6,911.26 6,969.93 6,911.26 6,954.54 0.0M
2024-07-03 6,748.44 6,950.61 6,748.44 6,911.26 0.0M
2024-07-02 6,778.83 6,778.83 6,680.48 6,748.44 0.0M
2024-07-01 6,744.56 6,831.54 6,723.57 6,778.83 0.0M
2024-06-28 6,732.02 6,820.23 6,732.02 6,744.56 0.0M
2024-06-27 6,806.39 6,806.39 6,722.84 6,732.02 0.0M
2024-06-26 6,790.20 6,912.84 6,790.20 6,806.39 0.0M
2024-06-25 6,803.43 6,846.76 6,770.99 6,790.20 0.0M
2024-06-24 6,754.46 6,841.09 6,687.29 6,803.43 0.0M
2024-06-21 6,834.20 6,834.20 6,736.90 6,754.46 0.0M
2024-06-20 6,739.71 6,857.22 6,732.12 6,834.20 0.0M
2024-06-19 6,688.98 6,779.65 6,688.98 6,739.71 0.0M
2024-06-18 6,635.42 6,719.95 6,620.73 6,688.98 0.0M
2024-06-17 6,697.84 6,697.84 6,591.63 6,635.42 0.0M
2024-06-14 6,741.43 6,743.06 6,623.76 6,697.84 0.0M
2024-06-13 6,757.12 6,757.12 6,677.02 6,741.43 0.0M
2024-06-12 6,762.80 6,834.97 6,757.12 6,757.12 0.0M
2024-06-11 6,892.12 6,893.87 6,691.65 6,762.80 0.0M
2024-06-10 6,860.10 6,894.96 6,802.71 6,892.12 0.0M
2024-06-07 6,955.53 6,956.86 6,832.76 6,860.10 0.0M
2024-06-06 6,838.05 6,958.21 6,838.05 6,955.53 0.0M
2024-06-05 6,863.08 6,873.47 6,800.13 6,838.05 0.0M
2024-06-04 7,042.60 7,042.60 6,849.80 6,863.08 0.0M
2024-06-03 7,062.07 7,150.63 7,012.99 7,042.60 0.0M
2024-05-31 7,071.55 7,104.45 7,029.12 7,062.07 0.0M
2024-05-30 7,068.26 7,071.55 6,893.83 7,071.55 0.0M
2024-05-29 7,205.08 7,205.12 7,044.64 7,068.26 0.0M
2024-05-28 7,231.24 7,271.57 7,196.26 7,205.08 0.0M
2024-05-24 7,258.69 7,268.31 7,179.51 7,231.24 0.0M
2024-05-23 7,284.42 7,337.93 7,208.64 7,258.69 0.0M
2024-05-22 7,460.77 7,460.77 7,230.29 7,284.42 0.0M
2024-05-21 7,449.43 7,482.54 7,385.67 7,460.77 0.0M
2024-05-20 7,412.40 7,496.41 7,382.11 7,449.43 0.0M
2024-05-17 7,286.15 7,434.36 7,276.42 7,412.40 0.0M
2024-05-16 7,194.53 7,292.69 7,194.53 7,286.15 0.0M
2024-05-15 7,231.05 7,307.24 7,133.95 7,194.53 0.0M
2024-05-14 7,185.69 7,231.05 7,116.85 7,231.05 0.0M
2024-05-13 7,245.81 7,247.94 7,155.73 7,185.69 0.0M
2024-05-10 7,143.68 7,312.56 7,143.68 7,245.81 0.0M
2024-05-09 7,050.66 7,173.41 7,050.00 7,143.68 0.0M
2024-05-08 7,133.14 7,133.14 7,010.18 7,050.66 0.0M
2024-05-07 7,009.56 7,164.51 7,009.56 7,133.14 0.0M
2024-05-03 6,990.35 7,070.25 6,980.67 7,009.56 0.0M
2024-05-02 7,016.00 7,042.04 6,895.56 6,990.35 0.0M
2024-05-01 7,051.29 7,102.14 7,003.41 7,016.00 0.0M
2024-04-30 7,150.50 7,188.18 7,040.88 7,051.29 0.0M
2024-04-29 7,064.15 7,179.88 7,064.15 7,150.50 0.0M
2024-04-26 6,973.80 7,152.41 6,973.80 7,064.15 0.0M
2024-04-25 6,837.59 7,038.85 6,837.59 6,973.80 0.0M
2024-04-24 6,690.01 6,872.83 6,690.01 6,837.59 0.0M
2024-04-23 6,790.23 6,790.23 6,618.70 6,690.01 0.0M
2024-04-22 6,801.29 6,878.71 6,777.25 6,790.23 0.0M
2024-04-19 6,804.83 6,824.94 6,703.47 6,801.29 0.0M
2024-04-18 6,794.37 6,841.58 6,785.80 6,804.83 0.0M
2024-04-17 6,646.37 6,872.78 6,637.41 6,794.37 0.0M
2024-04-16 6,857.55 6,857.55 6,591.53 6,646.37 0.0M
2024-04-15 6,877.71 6,942.40 6,818.03 6,857.55 0.0M
2024-04-12 6,629.96 6,944.58 6,629.96 6,877.71 0.0M
2024-04-11 6,680.05 6,748.45 6,595.25 6,629.96 0.0M
2024-04-10 6,743.60 6,830.78 6,595.91 6,680.05 0.0M
2024-04-09 6,649.18 6,791.23 6,647.75 6,743.60 0.0M
2024-04-08 6,459.37 6,660.20 6,459.37 6,649.18 0.0M
2024-04-05 6,560.19 6,560.19 6,443.95 6,459.37 0.0M
2024-04-04 6,476.13 6,604.60 6,476.05 6,560.19 0.0M
2024-04-03 6,432.35 6,486.31 6,356.73 6,476.13 0.0M
2024-04-02 6,259.46 6,460.96 6,259.46 6,432.35 0.0M
2024-03-28 6,180.18 6,270.53 6,180.18 6,259.46 0.0M
2024-03-27 6,121.58 6,180.18 6,070.09 6,180.18 0.0M
2024-03-26 6,173.53 6,173.67 6,095.14 6,121.58 0.0M
2024-03-25 6,195.75 6,227.83 6,168.14 6,173.53 0.0M
2024-03-22 6,211.24 6,274.68 6,158.64 6,195.75 0.0M
2024-03-21 6,036.44 6,262.27 6,036.44 6,211.24 0.0M
2024-03-20 6,037.60 6,070.87 5,996.51 6,036.44 0.0M
2024-03-19 6,041.50 6,100.59 5,992.59 6,037.60 0.0M
2024-03-18 6,060.95 6,123.10 6,041.50 6,041.50 0.0M
2024-03-15 5,990.07 6,072.71 5,970.78 6,060.95 0.0M
2024-03-14 6,088.40 6,105.11 5,960.47 5,990.07 0.0M
2024-03-13 5,926.18 6,116.20 5,926.18 6,088.40 0.0M
2024-03-12 5,866.10 6,030.12 5,866.10 5,926.18 0.0M
2024-03-11 5,902.20 5,902.20 5,740.40 5,866.10 0.0M
2024-03-08 5,953.29 5,978.43 5,902.20 5,902.20 0.0M
2024-03-07 5,889.40 5,983.07 5,824.84 5,953.29 0.0M
2024-03-06 5,815.25 5,949.81 5,812.81 5,889.40 0.0M
2024-03-05 5,826.98 5,867.85 5,735.10 5,815.25 0.0M
2024-03-04 5,885.29 5,887.55 5,800.66 5,826.98 0.0M
2024-03-01 5,789.06 5,896.45 5,789.06 5,885.29 0.0M
2024-02-29 5,759.36 5,852.15 5,759.36 5,789.06 0.0M
2024-02-28 5,818.80 5,818.80 5,728.91 5,759.36 0.0M
2024-02-27 5,756.97 5,857.26 5,756.97 5,818.80 0.0M
2024-02-26 5,892.90 5,892.90 5,739.84 5,756.97 0.0M
2024-02-23 5,892.54 5,943.32 5,858.94 5,892.90 0.0M
2024-02-22 5,885.32 6,027.27 5,885.32 5,892.54 0.0M
2024-02-21 5,949.04 5,968.41 5,751.45 5,885.32 0.0M
2024-02-20 6,104.77 6,104.77 5,927.68 5,949.04 0.0M
2024-02-19 6,186.19 6,186.40 6,068.07 6,104.77 0.0M
2024-02-16 6,013.90 6,237.69 6,013.90 6,186.19 0.0M
2024-02-15 5,994.68 6,036.70 5,966.71 6,013.90 0.0M
2024-02-14 5,993.63 5,998.25 5,902.87 5,994.68 0.0M
2024-02-13 6,037.65 6,099.90 5,975.04 5,993.63 0.0M
2024-02-12 5,949.41 6,073.29 5,947.66 6,037.65 0.0M
2024-02-09 6,044.60 6,054.64 5,921.41 5,949.41 0.0M
2024-02-08 6,098.44 6,175.37 6,040.31 6,044.60 0.0M
2024-02-07 6,197.64 6,238.04 6,086.83 6,098.44 0.0M
2024-02-06 6,155.43 6,248.08 6,150.34 6,197.64 0.0M
2024-02-05 6,246.19 6,263.77 6,121.35 6,155.43 0.0M
2024-02-02 6,355.89 6,366.31 6,239.07 6,246.19 0.0M
2024-02-01 6,339.64 6,396.65 6,258.62 6,355.89 0.0M
2024-01-31 6,339.10 6,389.30 6,302.66 6,339.64 0.0M
2024-01-30 6,393.41 6,415.05 6,316.10 6,339.10 0.0M
2024-01-29 6,363.55 6,398.34 6,328.96 6,393.41 0.0M
2024-01-26 6,255.37 6,394.32 6,252.93 6,363.55 0.0M
2024-01-25 6,287.18 6,321.70 6,237.93 6,255.37 0.0M
2024-01-24 6,129.63 6,343.14 6,129.63 6,287.18 0.0M
2024-01-23 6,004.67 6,185.51 6,004.67 6,129.63 0.0M
2024-01-22 6,141.81 6,178.64 5,998.51 6,004.67 0.0M
2024-01-19 6,220.32 6,271.90 6,132.98 6,141.81 0.0M
2024-01-18 6,171.01 6,251.66 6,171.01 6,220.32 0.0M
2024-01-17 6,347.81 6,347.81 6,115.44 6,171.01 0.0M
2024-01-16 6,384.58 6,417.50 6,335.15 6,347.81 0.0M
2024-01-15 6,438.52 6,447.70 6,369.15 6,384.58 0.0M
2024-01-12 6,394.85 6,481.01 6,394.85 6,438.52 0.0M
2024-01-11 6,426.71 6,545.60 6,385.35 6,394.85 0.0M
2024-01-10 6,480.54 6,485.27 6,421.00 6,426.71 0.0M
2024-01-09 6,580.10 6,580.82 6,450.88 6,480.54 0.0M
2024-01-08 6,633.89 6,633.89 6,511.22 6,580.10 0.0M
2024-01-05 6,638.98 6,675.63 6,548.12 6,633.89 0.0M
2024-01-04 6,642.91 6,693.23 6,604.27 6,638.98 0.0M
2024-01-03 6,818.79 6,818.79 6,589.77 6,642.91 0.0M
2024-01-02 6,820.26 6,893.01 6,762.66 6,818.79 0.0M