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
2023-12-29 1,389.45 1,393.39 1,389.08 1,389.08 0.0M
2023-12-28 1,391.79 1,396.19 1,387.60 1,389.45 0.0M
2023-12-27 1,383.84 1,395.65 1,383.82 1,391.79 0.0M
2023-12-22 1,387.89 1,387.95 1,380.28 1,383.84 0.0M
2023-12-21 1,389.77 1,389.77 1,380.26 1,387.89 0.0M
2023-12-20 1,372.06 1,391.01 1,372.06 1,389.77 0.0M
2023-12-19 1,362.99 1,372.65 1,362.99 1,372.06 0.0M
2023-12-18 1,362.49 1,366.09 1,354.27 1,362.99 0.0M
2023-12-15 1,368.29 1,374.17 1,357.42 1,362.49 0.0M
2023-12-14 1,339.20 1,376.61 1,339.20 1,368.29 0.0M
2023-12-13 1,339.02 1,350.72 1,339.02 1,339.20 0.0M
2023-12-12 1,334.64 1,344.00 1,334.41 1,339.02 0.0M
2023-12-11 1,324.00 1,336.30 1,323.43 1,334.64 0.0M
2023-12-08 1,306.99 1,329.63 1,306.99 1,324.00 0.0M
2023-12-07 1,308.51 1,309.34 1,301.49 1,306.99 0.0M
2023-12-06 1,296.59 1,312.09 1,296.50 1,308.51 0.0M
2023-12-05 1,295.94 1,298.88 1,286.97 1,296.59 0.0M
2023-12-04 1,297.76 1,306.89 1,294.71 1,295.94 0.0M
2023-12-01 1,279.93 1,297.76 1,279.88 1,297.76 0.0M
2023-11-30 1,274.65 1,285.74 1,269.95 1,279.93 0.0M
2023-11-29 1,273.69 1,277.21 1,268.94 1,274.65 0.0M
2023-11-28 1,268.11 1,273.69 1,263.51 1,273.69 0.0M
2023-11-27 1,272.36 1,273.79 1,266.50 1,268.11 0.0M
2023-11-24 1,273.15 1,273.49 1,267.94 1,272.36 0.0M
2023-11-23 1,265.32 1,273.15 1,262.92 1,273.15 0.0M
2023-11-22 1,265.14 1,271.67 1,261.92 1,265.32 0.0M
2023-11-21 1,270.08 1,272.19 1,263.92 1,265.14 0.0M
2023-11-20 1,280.02 1,282.65 1,260.48 1,270.08 0.0M
2023-11-17 1,269.82 1,283.99 1,269.82 1,280.02 0.0M
2023-11-16 1,283.47 1,288.06 1,269.53 1,269.82 0.0M
2023-11-15 1,265.56 1,292.52 1,265.56 1,283.47 0.0M
2023-11-14 1,251.79 1,265.71 1,244.12 1,265.56 0.0M
2023-11-13 1,244.09 1,253.26 1,244.05 1,251.79 0.0M
2023-11-10 1,251.57 1,252.33 1,237.53 1,244.09 0.0M
2023-11-09 1,232.49 1,251.57 1,231.49 1,251.57 0.0M
2023-11-08 1,226.03 1,238.32 1,221.01 1,232.49 0.0M
2023-11-07 1,218.92 1,230.46 1,214.27 1,226.03 0.0M
2023-11-06 1,228.83 1,232.16 1,218.92 1,218.92 0.0M
2023-11-03 1,221.93 1,233.88 1,220.96 1,228.83 0.0M
2023-11-02 1,202.29 1,227.06 1,202.29 1,221.93 0.0M
2023-11-01 1,195.50 1,205.59 1,191.00 1,202.29 0.0M
2023-10-31 1,180.84 1,198.73 1,180.84 1,195.50 0.0M
2023-10-30 1,171.24 1,185.65 1,171.24 1,180.84 0.0M
2023-10-27 1,169.51 1,176.24 1,164.80 1,171.24 0.0M
2023-10-26 1,179.44 1,179.52 1,164.78 1,169.51 0.0M
2023-10-25 1,176.25 1,183.22 1,171.74 1,179.44 0.0M
2023-10-24 1,193.40 1,194.60 1,175.47 1,176.25 0.0M
2023-10-23 1,185.32 1,194.32 1,177.45 1,193.40 0.0M
2023-10-20 1,197.48 1,197.48 1,184.15 1,185.32 0.0M
2023-10-19 1,231.49 1,231.49 1,197.00 1,197.48 0.0M
2023-10-18 1,252.39 1,252.51 1,229.65 1,231.49 0.0M
2023-10-17 1,253.43 1,259.50 1,245.99 1,252.39 0.0M
2023-10-16 1,256.05 1,261.69 1,248.45 1,253.43 0.0M
2023-10-13 1,268.14 1,271.68 1,256.05 1,256.05 0.0M
2023-10-12 1,263.92 1,278.67 1,263.92 1,268.14 0.0M
2023-10-11 1,261.56 1,266.49 1,254.22 1,263.92 0.0M
2023-10-10 1,234.90 1,261.95 1,234.87 1,261.56 0.0M
2023-10-09 1,239.77 1,246.42 1,230.08 1,234.90 0.0M
2023-10-06 1,230.19 1,239.98 1,224.99 1,239.77 0.0M
2023-10-05 1,224.13 1,240.34 1,223.53 1,230.19 0.0M
2023-10-04 1,234.91 1,236.34 1,220.21 1,224.13 0.0M
2023-10-03 1,243.17 1,245.33 1,232.48 1,234.91 0.0M
2023-10-02 1,258.90 1,266.96 1,239.54 1,243.17 0.0M
2023-09-29 1,257.13 1,271.04 1,257.13 1,258.90 0.0M
2023-09-28 1,247.57 1,257.13 1,233.86 1,257.13 0.0M
2023-09-27 1,253.10 1,255.05 1,246.25 1,247.57 0.0M
2023-09-26 1,254.50 1,261.56 1,247.94 1,253.10 0.0M
2023-09-25 1,263.39 1,264.65 1,246.36 1,254.50 0.0M
2023-09-22 1,272.68 1,272.68 1,262.58 1,263.39 0.0M
2023-09-21 1,286.00 1,286.00 1,272.49 1,272.68 0.0M
2023-09-20 1,281.29 1,289.56 1,280.46 1,286.00 0.0M
2023-09-19 1,285.88 1,288.53 1,278.16 1,281.29 0.0M
2023-09-18 1,296.23 1,299.08 1,283.61 1,285.88 0.0M
2023-09-15 1,290.98 1,306.83 1,290.91 1,296.23 0.0M
2023-09-14 1,275.08 1,293.47 1,270.67 1,290.98 0.0M
2023-09-13 1,272.89 1,277.14 1,264.55 1,275.08 0.0M
2023-09-12 1,279.39 1,282.46 1,269.89 1,272.89 0.0M
2023-09-11 1,279.51 1,287.01 1,274.03 1,279.39 0.0M
2023-09-08 1,282.71 1,287.29 1,267.53 1,279.51 0.0M
2023-09-07 1,278.48 1,289.32 1,272.41 1,282.71 0.0M
2023-09-06 1,278.62 1,283.34 1,264.48 1,278.48 0.0M
2023-09-05 1,287.59 1,287.59 1,272.31 1,278.62 0.0M
2023-09-04 1,289.90 1,302.51 1,287.30 1,287.59 0.0M
2023-09-01 1,292.26 1,297.61 1,288.94 1,289.90 0.0M
2023-08-31 1,290.01 1,299.88 1,290.00 1,292.26 0.0M
2023-08-30 1,282.87 1,292.46 1,282.48 1,290.01 0.0M
2023-08-29 1,252.72 1,282.87 1,252.72 1,282.87 0.0M
2023-08-25 1,248.78 1,259.56 1,248.03 1,252.72 0.0M
2023-08-24 1,247.67 1,262.86 1,247.17 1,248.78 0.0M
2023-08-23 1,237.92 1,251.08 1,237.51 1,247.67 0.0M
2023-08-22 1,234.05 1,243.42 1,234.05 1,237.92 0.0M
2023-08-21 1,240.02 1,243.02 1,233.45 1,234.05 0.0M
2023-08-18 1,251.06 1,251.44 1,230.21 1,240.02 0.0M
2023-08-17 1,276.15 1,276.15 1,250.03 1,251.06 0.0M
2023-08-16 1,281.17 1,286.07 1,273.57 1,276.15 0.0M
2023-08-15 1,297.84 1,299.31 1,277.36 1,281.17 0.0M
2023-08-14 1,298.34 1,300.23 1,293.25 1,297.84 0.0M
2023-08-11 1,312.05 1,312.15 1,297.62 1,298.34 0.0M
2023-08-10 1,309.17 1,312.78 1,299.41 1,312.05 0.0M
2023-08-09 1,302.47 1,315.99 1,302.47 1,309.17 0.0M
2023-08-08 1,309.26 1,309.98 1,298.36 1,302.47 0.0M
2023-08-07 1,305.44 1,309.26 1,294.67 1,309.26 0.0M
2023-08-04 1,293.89 1,305.98 1,291.66 1,305.44 0.0M
2023-08-03 1,297.25 1,297.25 1,280.41 1,293.89 0.0M
2023-08-02 1,299.05 1,299.05 1,282.13 1,297.25 0.0M
2023-08-01 1,303.41 1,303.61 1,294.81 1,299.05 0.0M
2023-07-31 1,304.46 1,306.60 1,299.11 1,303.41 0.0M
2023-07-28 1,308.49 1,308.49 1,298.94 1,304.46 0.0M
2023-07-27 1,290.84 1,316.35 1,290.84 1,308.49 0.0M
2023-07-26 1,277.64 1,295.11 1,277.22 1,290.84 0.0M
2023-07-25 1,276.17 1,278.88 1,266.58 1,277.64 0.0M
2023-07-24 1,279.06 1,280.28 1,273.75 1,276.17 0.0M
2023-07-21 1,275.91 1,280.56 1,273.84 1,279.06 0.0M
2023-07-20 1,272.30 1,281.04 1,266.82 1,275.91 0.0M
2023-07-19 1,249.55 1,277.61 1,249.55 1,272.30 0.0M
2023-07-18 1,242.59 1,250.53 1,241.51 1,249.55 0.0M
2023-07-17 1,246.58 1,246.58 1,237.27 1,242.59 0.0M
2023-07-14 1,240.23 1,248.44 1,236.32 1,246.58 0.0M
2023-07-13 1,235.61 1,241.00 1,232.28 1,240.23 0.0M
2023-07-12 1,209.24 1,237.31 1,206.67 1,235.61 0.0M
2023-07-11 1,210.04 1,214.42 1,205.18 1,209.24 0.0M
2023-07-10 1,202.61 1,210.45 1,197.01 1,210.04 0.0M
2023-07-07 1,204.36 1,205.59 1,193.79 1,202.61 0.0M
2023-07-06 1,226.60 1,226.93 1,203.56 1,204.36 0.0M
2023-07-05 1,240.61 1,240.61 1,226.14 1,226.60 0.0M
2023-07-04 1,245.21 1,246.71 1,236.86 1,240.61 0.0M
2023-07-03 1,248.87 1,253.41 1,241.41 1,245.21 0.0M
2023-06-30 1,234.49 1,251.69 1,234.41 1,248.87 0.0M
2023-06-29 1,250.12 1,251.28 1,233.53 1,234.49 0.0M
2023-06-28 1,232.85 1,253.01 1,232.85 1,250.12 0.0M
2023-06-27 1,231.23 1,234.90 1,225.86 1,232.85 0.0M
2023-06-26 1,238.56 1,238.69 1,221.20 1,231.23 0.0M
2023-06-23 1,245.27 1,245.27 1,231.58 1,238.56 0.0M
2023-06-22 1,255.84 1,255.87 1,237.68 1,245.27 0.0M
2023-06-21 1,266.48 1,266.57 1,253.19 1,255.84 0.0M
2023-06-20 1,264.34 1,271.22 1,259.34 1,266.48 0.0M
2023-06-19 1,281.28 1,281.28 1,262.74 1,264.34 0.0M
2023-06-16 1,282.27 1,287.63 1,280.25 1,281.28 0.0M
2023-06-15 1,289.68 1,289.77 1,273.32 1,282.27 0.0M
2023-06-14 1,291.26 1,293.40 1,287.52 1,289.68 0.0M
2023-06-13 1,284.51 1,293.51 1,282.81 1,291.26 0.0M
2023-06-12 1,272.58 1,286.59 1,272.58 1,284.51 0.0M
2023-06-09 1,280.10 1,280.10 1,270.02 1,272.58 0.0M
2023-06-08 1,280.96 1,282.82 1,274.32 1,280.10 0.0M
2023-06-07 1,276.43 1,281.59 1,272.76 1,280.96 0.0M
2023-06-06 1,268.86 1,278.21 1,267.47 1,276.43 0.0M
2023-06-05 1,271.81 1,279.85 1,266.31 1,268.86 0.0M
2023-06-02 1,250.20 1,272.58 1,249.50 1,271.81 0.0M
2023-06-01 1,240.18 1,250.62 1,239.89 1,250.20 0.0M
2023-05-31 1,248.88 1,253.51 1,234.14 1,240.18 0.0M
2023-05-30 1,254.45 1,257.24 1,248.08 1,248.88 0.0M
2023-05-26 1,244.77 1,256.63 1,241.43 1,254.45 0.0M
2023-05-25 1,244.81 1,249.79 1,237.07 1,244.77 0.0M
2023-05-24 1,264.64 1,264.64 1,237.92 1,244.81 0.0M
2023-05-23 1,281.15 1,281.33 1,263.44 1,264.64 0.0M
2023-05-22 1,281.02 1,282.73 1,276.18 1,281.15 0.0M
2023-05-19 1,280.92 1,285.80 1,278.99 1,281.02 0.0M
2023-05-18 1,264.98 1,281.62 1,264.98 1,280.92 0.0M
2023-05-17 1,262.97 1,266.52 1,252.93 1,264.98 0.0M
2023-05-16 1,259.28 1,268.72 1,259.27 1,262.97 0.0M
2023-05-15 1,259.82 1,265.39 1,257.42 1,259.28 0.0M
2023-05-12 1,256.98 1,263.71 1,256.86 1,259.82 0.0M
2023-05-11 1,259.66 1,266.93 1,249.11 1,256.98 0.0M
2023-05-10 1,254.02 1,259.84 1,252.34 1,259.66 0.0M
2023-05-09 1,256.88 1,259.37 1,247.63 1,254.02 0.0M
2023-05-05 1,248.43 1,256.88 1,244.67 1,256.88 0.0M
2023-05-04 1,269.09 1,269.09 1,246.93 1,248.43 0.0M
2023-05-03 1,261.33 1,274.15 1,260.60 1,269.09 0.0M
2023-05-02 1,263.38 1,273.09 1,260.84 1,261.33 0.0M
2023-04-28 1,250.94 1,263.38 1,249.36 1,263.38 0.0M
2023-04-27 1,249.14 1,255.37 1,240.78 1,250.94 0.0M
2023-04-26 1,261.88 1,261.96 1,243.56 1,249.14 0.0M
2023-04-25 1,265.82 1,266.13 1,255.71 1,261.88 0.0M
2023-04-24 1,263.15 1,267.42 1,259.79 1,265.82 0.0M
2023-04-21 1,254.90 1,264.05 1,252.60 1,263.15 0.0M
2023-04-20 1,251.32 1,254.90 1,236.06 1,254.90 0.0M
2023-04-19 1,258.26 1,258.26 1,250.31 1,251.32 0.0M
2023-04-18 1,256.44 1,262.17 1,256.44 1,258.26 0.0M
2023-04-17 1,243.58 1,258.61 1,243.58 1,256.44 0.0M
2023-04-14 1,236.69 1,247.60 1,236.69 1,243.58 0.0M
2023-04-13 1,234.83 1,243.48 1,232.56 1,236.69 0.0M
2023-04-12 1,222.00 1,237.16 1,221.82 1,234.83 0.0M
2023-04-11 1,214.99 1,226.31 1,214.99 1,222.00 0.0M
2023-04-06 1,208.32 1,214.99 1,204.66 1,214.99 0.0M
2023-04-05 1,225.86 1,226.64 1,206.34 1,208.32 0.0M
2023-04-04 1,236.06 1,244.64 1,225.86 1,225.86 0.0M
2023-04-03 1,237.90 1,238.29 1,229.18 1,236.06 0.0M
2023-03-31 1,234.15 1,239.91 1,233.16 1,237.90 0.0M
2023-03-30 1,218.95 1,234.30 1,218.12 1,234.15 0.0M
2023-03-29 1,206.03 1,218.95 1,205.05 1,218.95 0.0M
2023-03-28 1,207.55 1,214.84 1,203.33 1,206.03 0.0M
2023-03-27 1,201.00 1,215.34 1,200.95 1,207.55 0.0M
2023-03-24 1,219.72 1,219.89 1,196.85 1,201.00 0.0M
2023-03-23 1,223.15 1,223.53 1,210.06 1,219.72 0.0M
2023-03-22 1,221.80 1,223.96 1,213.71 1,223.15 0.0M
2023-03-21 1,196.79 1,224.86 1,196.79 1,221.80 0.0M
2023-03-20 1,186.74 1,202.04 1,166.53 1,196.79 0.0M
2023-03-17 1,203.71 1,216.04 1,184.83 1,186.74 0.0M
2023-03-16 1,183.65 1,209.88 1,183.65 1,203.71 0.0M
2023-03-15 1,226.39 1,226.47 1,182.97 1,183.65 0.0M
2023-03-14 1,198.48 1,228.75 1,197.86 1,226.39 0.0M
2023-03-13 1,239.42 1,240.68 1,197.16 1,198.48 0.0M
2023-03-10 1,267.49 1,267.49 1,234.06 1,239.42 0.0M
2023-03-09 1,272.00 1,272.06 1,256.19 1,267.49 0.0M
2023-03-08 1,269.59 1,273.86 1,262.57 1,272.00 0.0M
2023-03-07 1,267.34 1,278.78 1,265.95 1,269.59 0.0M
2023-03-06 1,265.10 1,268.89 1,259.94 1,267.34 0.0M
2023-03-03 1,263.99 1,271.36 1,263.38 1,265.10 0.0M
2023-03-02 1,257.26 1,265.97 1,253.64 1,263.99 0.0M
2023-03-01 1,245.21 1,263.90 1,240.31 1,257.26 0.0M
2023-02-28 1,260.42 1,260.42 1,241.73 1,245.21 0.0M
2023-02-27 1,247.79 1,264.80 1,247.79 1,260.42 0.0M
2023-02-24 1,246.18 1,260.20 1,245.68 1,247.79 0.0M
2023-02-23 1,234.51 1,250.60 1,230.13 1,246.18 0.0M
2023-02-22 1,239.14 1,239.17 1,225.55 1,234.51 0.0M
2023-02-21 1,249.83 1,249.86 1,238.16 1,239.14 0.0M
2023-02-20 1,253.41 1,256.00 1,246.25 1,249.83 0.0M
2023-02-17 1,256.43 1,256.58 1,238.36 1,253.41 0.0M
2023-02-16 1,254.04 1,265.11 1,247.37 1,256.43 0.0M
2023-02-15 1,234.57 1,254.92 1,234.31 1,254.04 0.0M
2023-02-14 1,240.67 1,246.98 1,233.35 1,234.57 0.0M
2023-02-13 1,224.40 1,241.23 1,224.40 1,240.67 0.0M
2023-02-10 1,241.55 1,243.19 1,217.24 1,224.40 0.0M
2023-02-09 1,241.82 1,255.49 1,241.55 1,241.55 0.0M
2023-02-08 1,243.78 1,256.20 1,241.82 1,241.82 0.0M
2023-02-07 1,260.00 1,261.43 1,241.74 1,243.78 0.0M
2023-02-06 1,273.61 1,273.61 1,255.00 1,260.00 0.0M
2023-02-03 1,267.11 1,273.61 1,255.33 1,273.61 0.0M
2023-02-02 1,225.49 1,267.11 1,225.44 1,267.11 0.0M
2023-02-01 1,218.21 1,231.79 1,218.21 1,225.49 0.0M
2023-01-31 1,224.32 1,224.34 1,209.79 1,218.21 0.0M
2023-01-30 1,220.70 1,225.18 1,212.84 1,224.32 0.0M
2023-01-27 1,220.37 1,222.57 1,212.84 1,220.70 0.0M
2023-01-26 1,205.12 1,223.18 1,205.12 1,220.37 0.0M
2023-01-25 1,220.45 1,224.87 1,203.17 1,205.12 0.0M
2023-01-24 1,214.64 1,221.48 1,214.20 1,220.45 0.0M
2023-01-23 1,206.33 1,215.50 1,206.33 1,214.64 0.0M
2023-01-20 1,200.01 1,209.22 1,199.02 1,206.33 0.0M
2023-01-19 1,223.32 1,223.32 1,200.01 1,200.01 0.0M
2023-01-18 1,218.27 1,232.29 1,217.70 1,223.32 0.0M
2023-01-17 1,218.92 1,226.24 1,214.69 1,218.27 0.0M
2023-01-16 1,208.75 1,221.03 1,208.40 1,218.92 0.0M
2023-01-13 1,202.48 1,213.72 1,200.94 1,208.75 0.0M
2023-01-12 1,196.35 1,208.79 1,190.08 1,202.48 0.0M
2023-01-11 1,189.22 1,204.60 1,186.03 1,196.35 0.0M
2023-01-10 1,194.97 1,194.97 1,184.33 1,189.22 0.0M
2023-01-09 1,190.99 1,196.47 1,186.03 1,194.97 0.0M
2023-01-06 1,182.34 1,191.62 1,175.86 1,190.99 0.0M
2023-01-05 1,184.69 1,190.32 1,181.29 1,182.34 0.0M
2023-01-04 1,165.27 1,184.69 1,165.27 1,184.69 0.0M
2023-01-03 1,148.36 1,175.33 1,148.36 1,165.27 0.0M