FTSE SuperSector Ind. Goods

FTUB5020
🏛️ イギリス →
2,068.12
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 1,381.49 1,381.75 1,373.35 1,374.79 0.0M
2021-12-30 1,389.07 1,389.69 1,381.49 1,381.49 0.0M
2021-12-29 1,366.54 1,393.20 1,366.54 1,389.07 0.0M
2021-12-24 1,368.76 1,374.11 1,366.54 1,366.54 0.0M
2021-12-23 1,359.37 1,371.05 1,359.28 1,368.76 0.0M
2021-12-22 1,341.52 1,359.37 1,340.69 1,359.37 0.0M
2021-12-21 1,326.57 1,341.52 1,326.57 1,341.52 0.0M
2021-12-20 1,337.97 1,337.97 1,306.58 1,326.57 0.0M
2021-12-17 1,339.08 1,345.99 1,330.98 1,337.97 0.0M
2021-12-16 1,328.60 1,351.03 1,328.60 1,339.08 0.0M
2021-12-15 1,325.91 1,333.96 1,323.01 1,328.60 0.0M
2021-12-14 1,356.85 1,364.83 1,325.91 1,325.91 0.0M
2021-12-13 1,363.05 1,372.11 1,356.13 1,356.85 0.0M
2021-12-10 1,374.87 1,374.91 1,363.05 1,363.05 0.0M
2021-12-09 1,375.10 1,385.41 1,371.43 1,374.87 0.0M
2021-12-08 1,382.17 1,394.01 1,375.00 1,375.49 0.0M
2021-12-07 1,349.76 1,382.81 1,349.54 1,382.17 0.0M
2021-12-06 1,331.41 1,350.83 1,331.23 1,349.76 0.0M
2021-12-03 1,333.20 1,345.27 1,328.29 1,331.41 0.0M
2021-12-02 1,341.21 1,341.21 1,324.08 1,333.20 0.0M
2021-12-01 1,315.09 1,343.54 1,314.96 1,341.21 0.0M
2021-11-30 1,327.10 1,329.82 1,303.26 1,315.09 0.0M
2021-11-29 1,317.34 1,336.60 1,317.34 1,327.10 0.0M
2021-11-26 1,356.00 1,356.00 1,315.92 1,317.34 0.0M
2021-11-25 1,348.03 1,356.00 1,348.03 1,356.00 0.0M
2021-11-24 1,347.92 1,360.25 1,339.37 1,348.03 0.0M
2021-11-23 1,367.01 1,367.01 1,344.06 1,347.92 0.0M
2021-11-22 1,367.58 1,377.08 1,366.96 1,367.01 0.0M
2021-11-19 1,373.59 1,377.09 1,363.70 1,367.58 0.0M
2021-11-18 1,366.21 1,375.59 1,364.93 1,373.59 0.0M
2021-11-17 1,377.44 1,377.44 1,365.41 1,366.21 0.0M
2021-11-16 1,380.12 1,380.95 1,369.95 1,377.44 0.0M
2021-11-15 1,383.18 1,383.43 1,376.47 1,380.12 0.0M
2021-11-12 1,375.52 1,383.18 1,371.66 1,383.18 0.0M
2021-11-11 1,363.15 1,375.80 1,362.56 1,375.52 0.0M
2021-11-10 1,356.93 1,363.15 1,351.54 1,363.15 0.0M
2021-11-09 1,365.60 1,372.36 1,356.63 1,356.93 0.0M
2021-11-08 1,360.32 1,366.82 1,358.80 1,365.60 0.0M
2021-11-05 1,359.36 1,370.19 1,357.78 1,360.32 0.0M
2021-11-04 1,335.06 1,362.46 1,335.06 1,359.36 0.0M
2021-11-03 1,335.01 1,338.68 1,330.06 1,335.06 0.0M
2021-11-02 1,331.04 1,341.36 1,330.20 1,335.01 0.0M
2021-11-01 1,319.48 1,334.61 1,319.48 1,331.04 0.0M
2021-10-29 1,321.00 1,321.10 1,309.73 1,319.48 0.0M
2021-10-28 1,317.56 1,322.04 1,309.94 1,321.00 0.0M
2021-10-27 1,318.89 1,322.28 1,316.15 1,317.56 0.0M
2021-10-26 1,307.14 1,320.17 1,306.86 1,318.89 0.0M
2021-10-25 1,313.78 1,320.37 1,303.60 1,307.14 0.0M
2021-10-22 1,308.76 1,320.42 1,308.38 1,313.78 0.0M
2021-10-21 1,311.07 1,312.48 1,298.36 1,308.76 0.0M
2021-10-20 1,308.28 1,314.77 1,304.33 1,311.07 0.0M
2021-10-19 1,304.74 1,311.68 1,303.01 1,308.28 0.0M
2021-10-18 1,310.86 1,311.03 1,298.97 1,304.74 0.0M
2021-10-15 1,307.71 1,315.54 1,307.71 1,310.86 0.0M
2021-10-14 1,294.71 1,308.42 1,294.71 1,307.71 0.0M
2021-10-13 1,279.29 1,296.44 1,274.35 1,294.71 0.0M
2021-10-12 1,281.07 1,281.76 1,267.30 1,279.29 0.0M
2021-10-11 1,282.57 1,282.57 1,266.07 1,281.07 0.0M
2021-10-08 1,284.96 1,291.09 1,280.08 1,282.57 0.0M
2021-10-07 1,270.70 1,288.24 1,270.32 1,284.96 0.0M
2021-10-06 1,287.87 1,287.87 1,258.38 1,270.70 0.0M
2021-10-05 1,274.77 1,288.95 1,274.38 1,287.87 0.0M
2021-10-04 1,288.19 1,293.71 1,274.67 1,274.77 0.0M
2021-10-01 1,296.51 1,296.51 1,274.58 1,288.19 0.0M
2021-09-30 1,305.24 1,315.46 1,295.86 1,296.51 0.0M
2021-09-29 1,299.95 1,317.87 1,299.61 1,305.24 0.0M
2021-09-28 1,319.47 1,323.32 1,291.77 1,299.95 0.0M
2021-09-27 1,334.04 1,349.74 1,317.21 1,319.47 0.0M
2021-09-24 1,348.57 1,348.57 1,332.72 1,334.04 0.0M
2021-09-23 1,350.56 1,361.64 1,348.57 1,348.57 0.0M
2021-09-22 1,330.37 1,352.38 1,329.96 1,350.56 0.0M
2021-09-21 1,317.10 1,333.77 1,317.10 1,330.37 0.0M
2021-09-20 1,334.46 1,334.46 1,305.18 1,317.10 0.0M
2021-09-17 1,348.07 1,361.89 1,330.00 1,334.46 0.0M
2021-09-16 1,326.96 1,352.73 1,326.96 1,348.07 0.0M
2021-09-15 1,338.60 1,339.59 1,326.96 1,326.96 0.0M
2021-09-14 1,339.15 1,341.84 1,335.54 1,338.60 0.0M
2021-09-13 1,339.28 1,346.18 1,338.07 1,339.15 0.0M
2021-09-10 1,332.04 1,342.59 1,331.67 1,339.28 0.0M
2021-09-09 1,335.72 1,335.72 1,322.02 1,332.04 0.0M
2021-09-08 1,348.69 1,348.69 1,328.33 1,335.72 0.0M
2021-09-07 1,357.45 1,358.56 1,347.15 1,348.69 0.0M
2021-09-06 1,344.32 1,358.36 1,344.32 1,357.45 0.0M
2021-09-03 1,350.53 1,351.96 1,339.78 1,344.32 0.0M
2021-09-02 1,341.18 1,350.53 1,338.89 1,350.53 0.0M
2021-09-01 1,332.64 1,344.64 1,332.64 1,341.18 0.0M
2021-08-31 1,328.38 1,341.41 1,326.22 1,332.64 0.0M
2021-08-27 1,322.36 1,328.38 1,320.34 1,328.38 0.0M
2021-08-26 1,324.18 1,324.18 1,312.93 1,322.36 0.0M
2021-08-25 1,322.48 1,328.51 1,321.68 1,324.18 0.0M
2021-08-24 1,321.32 1,326.93 1,314.77 1,322.48 0.0M
2021-08-23 1,317.07 1,327.32 1,317.07 1,321.32 0.0M
2021-08-20 1,311.58 1,320.22 1,307.50 1,317.07 0.0M
2021-08-19 1,320.13 1,320.13 1,295.10 1,311.58 0.0M
2021-08-18 1,316.40 1,322.94 1,316.40 1,320.13 0.0M
2021-08-17 1,313.50 1,319.49 1,305.04 1,316.40 0.0M
2021-08-16 1,319.08 1,319.08 1,310.11 1,313.50 0.0M
2021-08-13 1,317.73 1,324.29 1,317.18 1,319.08 0.0M
2021-08-12 1,313.99 1,318.33 1,311.19 1,317.73 0.0M
2021-08-11 1,296.75 1,313.99 1,296.33 1,313.99 0.0M
2021-08-10 1,290.42 1,297.91 1,289.96 1,296.75 0.0M
2021-08-09 1,293.91 1,295.18 1,286.98 1,290.42 0.0M
2021-08-06 1,304.45 1,305.31 1,293.91 1,293.91 0.0M
2021-08-05 1,295.08 1,306.12 1,293.62 1,304.45 0.0M
2021-08-04 1,292.69 1,300.67 1,292.69 1,295.08 0.0M
2021-08-03 1,297.42 1,297.42 1,288.46 1,292.69 0.0M
2021-08-02 1,277.04 1,302.87 1,277.00 1,297.42 0.0M
2021-07-30 1,287.23 1,287.38 1,270.19 1,277.04 0.0M
2021-07-29 1,282.94 1,292.40 1,282.82 1,287.23 0.0M
2021-07-28 1,275.25 1,284.59 1,274.34 1,282.94 0.0M
2021-07-27 1,274.95 1,279.67 1,262.23 1,275.25 0.0M
2021-07-26 1,280.03 1,281.22 1,273.27 1,274.95 0.0M
2021-07-23 1,265.91 1,280.07 1,265.91 1,280.03 0.0M
2021-07-22 1,253.20 1,272.72 1,253.16 1,265.91 0.0M
2021-07-21 1,236.64 1,256.01 1,236.64 1,253.20 0.0M
2021-07-20 1,225.98 1,242.17 1,225.98 1,236.64 0.0M
2021-07-19 1,251.80 1,251.80 1,220.11 1,225.98 0.0M
2021-07-16 1,250.61 1,260.11 1,249.14 1,251.80 0.0M
2021-07-15 1,260.56 1,267.01 1,249.30 1,250.61 0.0M
2021-07-14 1,271.79 1,271.79 1,255.85 1,260.56 0.0M
2021-07-13 1,263.57 1,271.83 1,262.89 1,271.79 0.0M
2021-07-12 1,261.38 1,265.23 1,254.33 1,263.57 0.0M
2021-07-09 1,246.00 1,261.71 1,246.00 1,261.38 0.0M
2021-07-08 1,261.29 1,261.29 1,238.78 1,246.00 0.0M
2021-07-07 1,246.44 1,261.90 1,246.26 1,261.29 0.0M
2021-07-06 1,251.04 1,252.72 1,241.89 1,246.44 0.0M
2021-07-05 1,245.27 1,252.17 1,242.15 1,251.04 0.0M
2021-07-02 1,239.67 1,248.05 1,239.67 1,245.27 0.0M
2021-07-01 1,224.46 1,240.88 1,224.46 1,239.67 0.0M
2021-06-30 1,234.23 1,236.92 1,222.69 1,224.46 0.0M
2021-06-29 1,229.01 1,237.02 1,227.31 1,234.23 0.0M
2021-06-28 1,238.35 1,238.35 1,228.94 1,229.01 0.0M
2021-06-25 1,231.17 1,238.42 1,230.72 1,238.35 0.0M
2021-06-24 1,229.47 1,236.25 1,227.42 1,231.17 0.0M
2021-06-23 1,231.75 1,235.90 1,225.01 1,229.47 0.0M
2021-06-22 1,225.68 1,233.32 1,223.38 1,231.75 0.0M
2021-06-21 1,210.69 1,225.82 1,198.16 1,225.68 0.0M
2021-06-18 1,232.06 1,239.08 1,210.31 1,210.69 0.0M
2021-06-17 1,238.73 1,238.73 1,226.29 1,232.06 0.0M
2021-06-16 1,230.27 1,241.20 1,230.27 1,238.73 0.0M
2021-06-15 1,223.99 1,239.18 1,223.99 1,230.27 0.0M
2021-06-14 1,223.32 1,233.90 1,223.32 1,223.99 0.0M
2021-06-11 1,212.70 1,226.34 1,212.70 1,223.32 0.0M
2021-06-10 1,219.58 1,222.66 1,210.75 1,212.70 0.0M
2021-06-09 1,226.73 1,226.80 1,216.06 1,219.58 0.0M
2021-06-08 1,223.64 1,232.06 1,220.59 1,226.73 0.0M
2021-06-07 1,221.34 1,226.78 1,217.83 1,223.64 0.0M
2021-06-04 1,221.60 1,222.25 1,214.66 1,221.34 0.0M
2021-06-03 1,230.35 1,231.30 1,215.43 1,221.60 0.0M
2021-06-02 1,225.67 1,232.62 1,225.23 1,230.35 0.0M
2021-06-01 1,213.69 1,232.51 1,213.69 1,225.67 0.0M
2021-05-28 1,216.67 1,222.16 1,213.69 1,213.69 0.0M
2021-05-27 1,212.67 1,221.73 1,209.10 1,216.67 0.0M
2021-05-26 1,217.27 1,221.70 1,210.20 1,212.67 0.0M
2021-05-25 1,213.01 1,220.13 1,212.74 1,217.27 0.0M
2021-05-24 1,207.64 1,213.44 1,207.58 1,213.01 0.0M
2021-05-21 1,204.09 1,211.28 1,200.81 1,207.64 0.0M
2021-05-20 1,185.34 1,204.09 1,185.34 1,204.09 0.0M
2021-05-19 1,194.33 1,196.50 1,175.47 1,185.34 0.0M
2021-05-18 1,191.04 1,203.09 1,191.04 1,194.33 0.0M
2021-05-17 1,198.33 1,203.26 1,191.04 1,191.04 0.0M
2021-05-14 1,181.27 1,199.60 1,181.08 1,198.33 0.0M
2021-05-13 1,178.83 1,183.34 1,157.35 1,181.27 0.0M
2021-05-12 1,176.77 1,187.70 1,176.05 1,178.83 0.0M
2021-05-11 1,208.18 1,208.18 1,169.62 1,176.77 0.0M
2021-05-10 1,218.24 1,219.98 1,205.15 1,208.18 0.0M
2021-05-07 1,203.37 1,218.24 1,203.37 1,218.24 0.0M
2021-05-06 1,201.05 1,206.05 1,195.92 1,203.37 0.0M
2021-05-05 1,185.62 1,203.14 1,185.62 1,201.05 0.0M
2021-05-04 1,199.70 1,210.09 1,184.96 1,185.62 0.0M
2021-04-30 1,197.89 1,205.23 1,194.11 1,199.70 0.0M
2021-04-29 1,198.89 1,205.82 1,194.09 1,197.89 0.0M
2021-04-28 1,201.89 1,205.91 1,198.74 1,198.89 0.0M
2021-04-27 1,212.66 1,214.04 1,198.49 1,201.89 0.0M
2021-04-26 1,205.88 1,213.40 1,202.96 1,212.66 0.0M
2021-04-23 1,201.83 1,205.88 1,196.49 1,205.88 0.0M
2021-04-22 1,192.21 1,202.09 1,191.21 1,201.83 0.0M
2021-04-21 1,191.67 1,194.89 1,184.73 1,192.21 0.0M
2021-04-20 1,207.14 1,210.33 1,191.65 1,191.67 0.0M
2021-04-19 1,213.65 1,221.65 1,203.68 1,207.14 0.0M
2021-04-16 1,204.21 1,214.02 1,203.87 1,213.65 0.0M
2021-04-15 1,189.50 1,204.46 1,189.49 1,204.21 0.0M
2021-04-14 1,188.15 1,193.16 1,184.32 1,189.50 0.0M
2021-04-13 1,183.38 1,189.09 1,178.90 1,188.15 0.0M
2021-04-12 1,193.20 1,193.48 1,181.23 1,183.38 0.0M
2021-04-09 1,189.04 1,194.88 1,189.04 1,193.20 0.0M
2021-04-08 1,179.19 1,189.04 1,177.68 1,189.04 0.0M
2021-04-07 1,172.09 1,182.13 1,172.09 1,179.19 0.0M
2021-04-06 1,163.55 1,180.68 1,163.45 1,172.09 0.0M
2021-04-01 1,141.20 1,165.05 1,141.20 1,163.55 0.0M
2021-03-31 1,149.74 1,152.32 1,140.77 1,141.20 0.0M
2021-03-30 1,142.14 1,151.77 1,142.14 1,149.74 0.0M
2021-03-29 1,146.02 1,151.25 1,140.75 1,142.14 0.0M
2021-03-26 1,135.47 1,146.62 1,135.24 1,146.02 0.0M
2021-03-25 1,138.50 1,145.49 1,126.60 1,135.47 0.0M
2021-03-24 1,131.98 1,140.36 1,122.80 1,138.50 0.0M
2021-03-23 1,136.43 1,137.06 1,128.36 1,131.98 0.0M
2021-03-22 1,131.55 1,138.44 1,120.29 1,136.43 0.0M
2021-03-19 1,144.15 1,144.15 1,127.03 1,131.55 0.0M
2021-03-18 1,146.68 1,149.71 1,137.73 1,144.15 0.0M
2021-03-17 1,153.57 1,155.95 1,146.47 1,146.68 0.0M
2021-03-16 1,137.67 1,153.91 1,137.62 1,153.57 0.0M
2021-03-15 1,136.02 1,144.96 1,133.48 1,137.67 0.0M
2021-03-12 1,135.23 1,137.78 1,126.88 1,136.02 0.0M
2021-03-11 1,129.77 1,140.22 1,129.77 1,135.23 0.0M
2021-03-10 1,133.53 1,133.95 1,125.18 1,129.77 0.0M
2021-03-09 1,117.20 1,138.78 1,114.59 1,133.53 0.0M
2021-03-08 1,098.79 1,117.86 1,097.84 1,117.20 0.0M
2021-03-05 1,115.64 1,118.42 1,098.05 1,098.79 0.0M
2021-03-04 1,123.60 1,123.67 1,107.70 1,115.64 0.0M
2021-03-03 1,111.60 1,130.11 1,111.60 1,123.60 0.0M
2021-03-02 1,109.81 1,120.71 1,106.57 1,111.60 0.0M
2021-03-01 1,090.25 1,111.23 1,090.25 1,109.81 0.0M
2021-02-26 1,112.96 1,112.96 1,088.44 1,090.25 0.0M
2021-02-25 1,119.34 1,130.54 1,112.44 1,112.96 0.0M
2021-02-24 1,108.91 1,122.77 1,105.06 1,119.34 0.0M
2021-02-23 1,109.86 1,122.65 1,099.70 1,108.91 0.0M
2021-02-22 1,121.17 1,121.17 1,098.38 1,109.86 0.0M
2021-02-19 1,119.50 1,125.11 1,117.76 1,121.17 0.0M
2021-02-18 1,133.46 1,140.00 1,118.46 1,119.50 0.0M
2021-02-17 1,146.84 1,148.32 1,132.36 1,133.46 0.0M
2021-02-16 1,148.23 1,156.15 1,146.36 1,146.84 0.0M
2021-02-15 1,136.43 1,151.20 1,136.43 1,148.23 0.0M
2021-02-12 1,126.79 1,136.43 1,120.51 1,136.43 0.0M
2021-02-11 1,112.90 1,128.42 1,112.87 1,126.79 0.0M
2021-02-10 1,116.67 1,124.65 1,107.77 1,112.90 0.0M
2021-02-09 1,121.83 1,123.51 1,116.02 1,116.67 0.0M
2021-02-08 1,115.27 1,127.57 1,112.61 1,121.83 0.0M
2021-02-05 1,126.49 1,126.93 1,112.88 1,115.27 0.0M
2021-02-04 1,117.87 1,130.94 1,117.63 1,126.49 0.0M
2021-02-03 1,122.00 1,133.77 1,114.62 1,117.87 0.0M
2021-02-02 1,102.49 1,122.53 1,102.49 1,122.00 0.0M
2021-02-01 1,083.15 1,103.48 1,083.15 1,102.49 0.0M
2021-01-29 1,096.15 1,096.15 1,075.12 1,083.15 0.0M
2021-01-28 1,092.86 1,099.53 1,071.49 1,096.15 0.0M
2021-01-27 1,109.38 1,112.30 1,082.76 1,092.86 0.0M
2021-01-26 1,111.15 1,120.86 1,103.89 1,109.38 0.0M
2021-01-25 1,128.35 1,134.12 1,106.95 1,111.15 0.0M
2021-01-22 1,131.98 1,134.16 1,123.91 1,128.35 0.0M
2021-01-21 1,130.93 1,139.73 1,130.29 1,131.98 0.0M
2021-01-20 1,121.42 1,134.19 1,121.37 1,130.93 0.0M
2021-01-19 1,125.99 1,138.10 1,119.95 1,121.42 0.0M
2021-01-18 1,128.95 1,133.42 1,124.44 1,125.99 0.0M
2021-01-15 1,142.31 1,142.31 1,120.51 1,128.95 0.0M
2021-01-14 1,139.24 1,143.06 1,137.66 1,142.31 0.0M
2021-01-13 1,137.87 1,144.73 1,137.24 1,139.24 0.0M
2021-01-12 1,145.51 1,148.03 1,137.74 1,137.87 0.0M
2021-01-11 1,160.61 1,161.55 1,144.70 1,145.51 0.0M
2021-01-08 1,155.00 1,163.72 1,154.56 1,160.61 0.0M
2021-01-07 1,150.65 1,160.56 1,144.74 1,155.00 0.0M
2021-01-06 1,127.52 1,152.83 1,122.44 1,150.65 0.0M
2021-01-05 1,128.81 1,132.83 1,120.22 1,127.52 0.0M
2021-01-04 1,109.37 1,142.19 1,109.36 1,128.81 0.0M