FTSE 350 Low Yield TR (TFTLY)

TFTLY
🏛️ イギリス →
7,067.58
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 5,888.33 5,888.33 5,888.33 5,888.33 0.0M
2021-12-30 5,903.76 5,903.76 5,903.76 5,903.76 0.0M
2021-12-29 5,910.99 5,910.99 5,910.99 5,910.99 0.0M
2021-12-24 5,849.43 5,849.43 5,849.43 5,849.43 0.0M
2021-12-23 5,850.34 5,850.34 5,850.34 5,850.34 0.0M
2021-12-22 5,812.28 5,812.28 5,812.28 5,812.28 0.0M
2021-12-21 5,745.15 5,745.15 5,745.15 5,745.15 0.0M
2021-12-20 5,664.16 5,664.16 5,664.16 5,664.16 0.0M
2021-12-17 5,724.83 5,724.83 5,724.83 5,724.83 0.0M
2021-12-16 5,703.85 5,703.85 5,703.85 5,703.85 0.0M
2021-12-15 5,643.17 5,643.17 5,643.17 5,643.17 0.0M
2021-12-14 5,684.25 5,684.25 5,684.25 5,684.25 0.0M
2021-12-13 5,713.62 5,713.62 5,713.62 5,713.62 0.0M
2021-12-10 5,778.59 5,778.59 5,778.59 5,778.59 0.0M
2021-12-09 5,826.98 5,826.98 5,826.98 5,826.98 0.0M
2021-12-08 5,849.91 5,849.91 5,849.91 5,849.91 0.0M
2021-12-07 5,857.98 5,857.98 5,857.98 5,857.98 0.0M
2021-12-06 5,738.74 5,738.74 5,738.74 5,738.74 0.0M
2021-12-03 5,651.19 5,651.19 5,651.19 5,651.19 0.0M
2021-12-02 5,671.46 5,671.46 5,671.46 5,671.46 0.0M
2021-12-01 5,737.75 5,737.75 5,737.75 5,737.75 0.0M
2021-11-30 5,631.36 5,631.36 5,631.36 5,631.36 0.0M
2021-11-29 5,684.81 5,684.81 5,684.81 5,684.81 0.0M
2021-11-26 5,622.94 5,622.94 5,622.94 5,622.94 0.0M
2021-11-25 5,862.30 5,862.30 5,862.30 5,862.30 0.0M
2021-11-24 5,831.39 5,831.39 5,831.39 5,831.39 0.0M
2021-11-23 5,836.43 5,836.43 5,836.43 5,836.43 0.0M
2021-11-22 5,876.48 5,876.48 5,876.48 5,876.48 0.0M
2021-11-19 5,872.36 5,872.36 5,872.36 5,872.36 0.0M
2021-11-18 5,900.06 5,900.06 5,900.06 5,900.06 0.0M
2021-11-17 5,888.33 5,888.33 5,888.33 5,888.33 0.0M
2021-11-16 5,915.89 5,915.89 5,915.89 5,915.89 0.0M
2021-11-15 5,919.95 5,919.95 5,919.95 5,919.95 0.0M
2021-11-12 5,926.92 5,926.92 5,926.92 5,926.92 0.0M
2021-11-11 5,920.41 5,920.41 5,920.41 5,920.41 0.0M
2021-11-10 5,880.99 5,880.99 5,880.99 5,880.99 0.0M
2021-11-09 5,841.57 5,841.57 5,841.57 5,841.57 0.0M
2021-11-08 5,866.65 5,866.65 5,866.65 5,866.65 0.0M
2021-11-05 5,872.65 5,872.65 5,872.65 5,872.65 0.0M
2021-11-04 5,846.61 5,846.61 5,846.61 5,846.61 0.0M
2021-11-03 5,803.87 5,803.87 5,803.87 5,803.87 0.0M
2021-11-02 5,805.81 5,805.81 5,805.81 5,805.81 0.0M
2021-11-01 5,826.67 5,826.67 5,826.67 5,826.67 0.0M
2021-10-29 5,786.50 5,786.50 5,786.50 5,786.50 0.0M
2021-10-28 5,783.74 5,783.74 5,783.74 5,783.74 0.0M
2021-10-27 5,769.81 5,769.81 5,769.81 5,769.81 0.0M
2021-10-26 5,789.96 5,789.96 5,789.96 5,789.96 0.0M
2021-10-25 5,737.34 5,737.34 5,737.34 5,737.34 0.0M
2021-10-22 5,733.90 5,733.90 5,733.90 5,733.90 0.0M
2021-10-21 5,736.73 5,736.73 5,736.73 5,736.73 0.0M
2021-10-20 5,757.79 5,757.79 5,757.79 5,757.79 0.0M
2021-10-19 5,770.36 5,770.36 5,770.36 5,770.36 0.0M
2021-10-18 5,755.64 5,755.64 5,755.64 5,755.64 0.0M
2021-10-15 5,775.16 5,775.16 5,775.16 5,775.16 0.0M
2021-10-14 5,744.25 5,744.25 5,744.25 5,744.25 0.0M
2021-10-13 5,677.02 5,677.02 5,677.02 5,677.02 0.0M
2021-10-12 5,643.60 5,643.60 5,643.60 5,643.60 0.0M
2021-10-11 5,651.10 5,651.10 5,651.10 5,651.10 0.0M
2021-10-08 5,636.61 5,636.61 5,636.61 5,636.61 0.0M
2021-10-07 5,639.65 5,639.65 5,639.65 5,639.65 0.0M
2021-10-06 5,574.06 5,574.06 5,574.06 5,574.06 0.0M
2021-10-05 5,657.77 5,657.77 5,657.77 5,657.77 0.0M
2021-10-04 5,597.72 5,597.72 5,597.72 5,597.72 0.0M
2021-10-01 5,658.47 5,658.47 5,658.47 5,658.47 0.0M
2021-09-30 5,683.19 5,683.19 5,683.19 5,683.19 0.0M
2021-09-29 5,702.59 5,702.59 5,702.59 5,702.59 0.0M
2021-09-28 5,661.72 5,661.72 5,661.72 5,661.72 0.0M
2021-09-27 5,740.99 5,740.99 5,740.99 5,740.99 0.0M
2021-09-24 5,742.97 5,742.97 5,742.97 5,742.97 0.0M
2021-09-23 5,783.63 5,783.63 5,783.63 5,783.63 0.0M
2021-09-22 5,777.16 5,777.16 5,777.16 5,777.16 0.0M
2021-09-21 5,685.18 5,685.18 5,685.18 5,685.18 0.0M
2021-09-20 5,623.42 5,623.42 5,623.42 5,623.42 0.0M
2021-09-17 5,717.83 5,717.83 5,717.83 5,717.83 0.0M
2021-09-16 5,755.46 5,755.46 5,755.46 5,755.46 0.0M
2021-09-15 5,705.74 5,705.74 5,705.74 5,705.74 0.0M
2021-09-14 5,758.01 5,758.01 5,758.01 5,758.01 0.0M
2021-09-13 5,786.30 5,786.30 5,786.30 5,786.30 0.0M
2021-09-10 5,769.30 5,769.30 5,769.30 5,769.30 0.0M
2021-09-09 5,763.06 5,763.06 5,763.06 5,763.06 0.0M
2021-09-08 5,790.20 5,790.20 5,790.20 5,790.20 0.0M
2021-09-07 5,847.61 5,847.61 5,847.61 5,847.61 0.0M
2021-09-06 5,878.29 5,878.29 5,878.29 5,878.29 0.0M
2021-09-03 5,840.92 5,840.92 5,840.92 5,840.92 0.0M
2021-09-02 5,861.59 5,861.59 5,861.59 5,861.59 0.0M
2021-09-01 5,846.12 5,846.12 5,846.12 5,846.12 0.0M
2021-08-31 5,794.85 5,794.85 5,794.85 5,794.85 0.0M
2021-08-27 5,796.67 5,796.67 5,796.67 5,796.67 0.0M
2021-08-26 5,779.87 5,779.87 5,779.87 5,779.87 0.0M
2021-08-25 5,791.48 5,791.48 5,791.48 5,791.48 0.0M
2021-08-24 5,760.24 5,760.24 5,760.24 5,760.24 0.0M
2021-08-23 5,722.52 5,722.52 5,722.52 5,722.52 0.0M
2021-08-20 5,699.43 5,699.43 5,699.43 5,699.43 0.0M
2021-08-19 5,678.95 5,678.95 5,678.95 5,678.95 0.0M
2021-08-18 5,751.31 5,751.31 5,751.31 5,751.31 0.0M
2021-08-17 5,740.05 5,740.05 5,740.05 5,740.05 0.0M
2021-08-16 5,748.00 5,748.00 5,748.00 5,748.00 0.0M
2021-08-13 5,796.84 5,796.84 5,796.84 5,796.84 0.0M
2021-08-12 5,784.71 5,784.71 5,784.71 5,784.71 0.0M
2021-08-11 5,785.63 5,785.63 5,785.63 5,785.63 0.0M
2021-08-10 5,728.42 5,728.42 5,728.42 5,728.42 0.0M
2021-08-09 5,692.35 5,692.35 5,692.35 5,692.35 0.0M
2021-08-06 5,694.20 5,694.20 5,694.20 5,694.20 0.0M
2021-08-05 5,691.70 5,691.70 5,691.70 5,691.70 0.0M
2021-08-04 5,674.81 5,674.81 5,674.81 5,674.81 0.0M
2021-08-03 5,641.10 5,641.10 5,641.10 5,641.10 0.0M
2021-08-02 5,638.31 5,638.31 5,638.31 5,638.31 0.0M
2021-07-30 5,582.36 5,582.36 5,582.36 5,582.36 0.0M
2021-07-29 5,617.68 5,617.68 5,617.68 5,617.68 0.0M
2021-07-28 5,588.17 5,588.17 5,588.17 5,588.17 0.0M
2021-07-27 5,548.14 5,548.14 5,548.14 5,548.14 0.0M
2021-07-26 5,568.38 5,568.38 5,568.38 5,568.38 0.0M
2021-07-23 5,570.51 5,570.51 5,570.51 5,570.51 0.0M
2021-07-22 5,526.80 5,526.80 5,526.80 5,526.80 0.0M
2021-07-21 5,499.66 5,499.66 5,499.66 5,499.66 0.0M
2021-07-20 5,379.08 5,379.08 5,379.08 5,379.08 0.0M
2021-07-19 5,340.74 5,340.74 5,340.74 5,340.74 0.0M
2021-07-16 5,476.52 5,476.52 5,476.52 5,476.52 0.0M
2021-07-15 5,487.48 5,487.48 5,487.48 5,487.48 0.0M
2021-07-14 5,538.93 5,538.93 5,538.93 5,538.93 0.0M
2021-07-13 5,570.39 5,570.39 5,570.39 5,570.39 0.0M
2021-07-12 5,567.59 5,567.59 5,567.59 5,567.59 0.0M
2021-07-09 5,574.57 5,574.57 5,574.57 5,574.57 0.0M
2021-07-08 5,499.02 5,499.02 5,499.02 5,499.02 0.0M
2021-07-07 5,612.70 5,612.70 5,612.70 5,612.70 0.0M
2021-07-06 5,579.50 5,579.50 5,579.50 5,579.50 0.0M
2021-07-05 5,624.67 5,624.67 5,624.67 5,624.67 0.0M
2021-07-02 5,583.12 5,583.12 5,583.12 5,583.12 0.0M
2021-07-01 5,571.77 5,571.77 5,571.77 5,571.77 0.0M
2021-06-30 5,495.51 5,495.51 5,495.51 5,495.51 0.0M
2021-06-29 5,538.95 5,538.95 5,538.95 5,538.95 0.0M
2021-06-28 5,527.91 5,527.91 5,527.91 5,527.91 0.0M
2021-06-25 5,587.41 5,587.41 5,587.41 5,587.41 0.0M
2021-06-24 5,571.11 5,571.11 5,571.11 5,571.11 0.0M
2021-06-23 5,541.04 5,541.04 5,541.04 5,541.04 0.0M
2021-06-22 5,555.78 5,555.78 5,555.78 5,555.78 0.0M
2021-06-21 5,522.18 5,522.18 5,522.18 5,522.18 0.0M
2021-06-18 5,475.34 5,475.34 5,475.34 5,475.34 0.0M
2021-06-17 5,548.82 5,548.82 5,548.82 5,548.82 0.0M
2021-06-16 5,558.33 5,558.33 5,558.33 5,558.33 0.0M
2021-06-15 5,540.88 5,540.88 5,540.88 5,540.88 0.0M
2021-06-14 5,524.73 5,524.73 5,524.73 5,524.73 0.0M
2021-06-11 5,522.05 5,522.05 5,522.05 5,522.05 0.0M
2021-06-10 5,491.58 5,491.58 5,491.58 5,491.58 0.0M
2021-06-09 5,494.74 5,494.74 5,494.74 5,494.74 0.0M
2021-06-08 5,492.70 5,492.70 5,492.70 5,492.70 0.0M
2021-06-07 5,480.08 5,480.08 5,480.08 5,480.08 0.0M
2021-06-04 5,475.27 5,475.27 5,475.27 5,475.27 0.0M
2021-06-03 5,459.77 5,459.77 5,459.77 5,459.77 0.0M
2021-06-02 5,482.74 5,482.74 5,482.74 5,482.74 0.0M
2021-06-01 5,474.23 5,474.23 5,474.23 5,474.23 0.0M
2021-05-28 5,453.54 5,453.54 5,453.54 5,453.54 0.0M
2021-05-27 5,447.55 5,447.55 5,447.55 5,447.55 0.0M
2021-05-26 5,462.83 5,462.83 5,462.83 5,462.83 0.0M
2021-05-25 5,457.40 5,457.40 5,457.40 5,457.40 0.0M
2021-05-24 5,449.75 5,449.75 5,449.75 5,449.75 0.0M
2021-05-21 5,424.33 5,424.33 5,424.33 5,424.33 0.0M
2021-05-20 5,425.76 5,425.76 5,425.76 5,425.76 0.0M
2021-05-19 5,338.98 5,338.98 5,338.98 5,338.98 0.0M
2021-05-18 5,365.89 5,365.89 5,365.89 5,365.89 0.0M
2021-05-17 5,348.14 5,348.14 5,348.14 5,348.14 0.0M
2021-05-14 5,370.48 5,370.48 5,370.48 5,370.48 0.0M
2021-05-13 5,308.34 5,308.34 5,308.34 5,308.34 0.0M
2021-05-12 5,301.14 5,301.14 5,301.14 5,301.14 0.0M
2021-05-11 5,290.63 5,290.63 5,290.63 5,290.63 0.0M
2021-05-10 5,421.31 5,421.31 5,421.31 5,421.31 0.0M
2021-05-07 5,458.15 5,458.15 5,458.15 5,458.15 0.0M
2021-05-06 5,411.85 5,411.85 5,411.85 5,411.85 0.0M
2021-05-05 5,391.71 5,391.71 5,391.71 5,391.71 0.0M
2021-05-04 5,344.37 5,344.37 5,344.37 5,344.37 0.0M
2021-04-30 5,406.33 5,406.33 5,406.33 5,406.33 0.0M
2021-04-29 5,396.87 5,396.87 5,396.87 5,396.87 0.0M
2021-04-28 5,385.03 5,385.03 5,385.03 5,385.03 0.0M
2021-04-27 5,390.48 5,390.48 5,390.48 5,390.48 0.0M
2021-04-26 5,415.82 5,415.82 5,415.82 5,415.82 0.0M
2021-04-23 5,412.14 5,412.14 5,412.14 5,412.14 0.0M
2021-04-22 5,420.36 5,420.36 5,420.36 5,420.36 0.0M
2021-04-21 5,360.32 5,360.32 5,360.32 5,360.32 0.0M
2021-04-20 5,340.09 5,340.09 5,340.09 5,340.09 0.0M
2021-04-19 5,404.27 5,404.27 5,404.27 5,404.27 0.0M
2021-04-16 5,423.52 5,423.52 5,423.52 5,423.52 0.0M
2021-04-15 5,404.73 5,404.73 5,404.73 5,404.73 0.0M
2021-04-14 5,356.82 5,356.82 5,356.82 5,356.82 0.0M
2021-04-13 5,345.38 5,345.38 5,345.38 5,345.38 0.0M
2021-04-12 5,329.60 5,329.60 5,329.60 5,329.60 0.0M
2021-04-09 5,349.91 5,349.91 5,349.91 5,349.91 0.0M
2021-04-08 5,346.04 5,346.04 5,346.04 5,346.04 0.0M
2021-04-07 5,282.01 5,282.01 5,282.01 5,282.01 0.0M
2021-04-06 5,255.74 5,255.74 5,255.74 5,255.74 0.0M
2021-04-01 5,200.23 5,200.23 5,200.23 5,200.23 0.0M
2021-03-31 5,157.74 5,157.74 5,157.74 5,157.74 0.0M
2021-03-30 5,181.57 5,181.57 5,181.57 5,181.57 0.0M
2021-03-29 5,171.49 5,171.49 5,171.49 5,171.49 0.0M
2021-03-26 5,164.95 5,164.95 5,164.95 5,164.95 0.0M
2021-03-25 5,135.72 5,135.72 5,135.72 5,135.72 0.0M
2021-03-24 5,140.86 5,140.86 5,140.86 5,140.86 0.0M
2021-03-23 5,145.27 5,145.27 5,145.27 5,145.27 0.0M
2021-03-22 5,155.04 5,155.04 5,155.04 5,155.04 0.0M
2021-03-19 5,115.96 5,115.96 5,115.96 5,115.96 0.0M
2021-03-18 5,160.56 5,160.56 5,160.56 5,160.56 0.0M
2021-03-17 5,161.60 5,161.60 5,161.60 5,161.60 0.0M
2021-03-16 5,207.08 5,207.08 5,207.08 5,207.08 0.0M
2021-03-15 5,142.21 5,142.21 5,142.21 5,142.21 0.0M
2021-03-12 5,118.88 5,118.88 5,118.88 5,118.88 0.0M
2021-03-11 5,113.06 5,113.06 5,113.06 5,113.06 0.0M
2021-03-10 5,100.74 5,100.74 5,100.74 5,100.74 0.0M
2021-03-09 5,095.10 5,095.10 5,095.10 5,095.10 0.0M
2021-03-08 5,035.63 5,035.63 5,035.63 5,035.63 0.0M
2021-03-05 4,987.36 4,987.36 4,987.36 4,987.36 0.0M
2021-03-04 5,048.74 5,048.74 5,048.74 5,048.74 0.0M
2021-03-03 5,055.73 5,055.73 5,055.73 5,055.73 0.0M
2021-03-02 5,027.62 5,027.62 5,027.62 5,027.62 0.0M
2021-03-01 5,022.21 5,022.21 5,022.21 5,022.21 0.0M
2021-02-26 4,943.17 4,943.17 4,943.17 4,943.17 0.0M
2021-02-25 5,039.62 5,039.62 5,039.62 5,039.62 0.0M
2021-02-24 5,056.37 5,056.37 5,056.37 5,056.37 0.0M
2021-02-23 5,047.81 5,047.81 5,047.81 5,047.81 0.0M
2021-02-22 5,048.34 5,048.34 5,048.34 5,048.34 0.0M
2021-02-19 5,094.32 5,094.32 5,094.32 5,094.32 0.0M
2021-02-18 5,114.03 5,114.03 5,114.03 5,114.03 0.0M
2021-02-17 5,162.36 5,162.36 5,162.36 5,162.36 0.0M
2021-02-16 5,201.80 5,201.80 5,201.80 5,201.80 0.0M
2021-02-15 5,214.14 5,214.14 5,214.14 5,214.14 0.0M
2021-02-12 5,139.32 5,139.32 5,139.32 5,139.32 0.0M
2021-02-11 5,089.33 5,089.33 5,089.33 5,089.33 0.0M
2021-02-10 5,059.88 5,059.88 5,059.88 5,059.88 0.0M
2021-02-09 5,095.08 5,095.08 5,095.08 5,095.08 0.0M
2021-02-08 5,091.25 5,091.25 5,091.25 5,091.25 0.0M
2021-02-05 5,080.64 5,080.64 5,080.64 5,080.64 0.0M
2021-02-04 5,092.31 5,092.31 5,092.31 5,092.31 0.0M
2021-02-03 5,094.19 5,094.19 5,094.19 5,094.19 0.0M
2021-02-02 5,106.90 5,106.90 5,106.90 5,106.90 0.0M
2021-02-01 5,037.59 5,037.59 5,037.59 5,037.59 0.0M
2021-01-29 4,979.04 4,979.04 4,979.04 4,979.04 0.0M
2021-01-28 5,049.90 5,049.90 5,049.90 5,049.90 0.0M
2021-01-27 5,073.31 5,073.31 5,073.31 5,073.31 0.0M
2021-01-26 5,150.35 5,150.35 5,150.35 5,150.35 0.0M
2021-01-25 5,143.95 5,143.95 5,143.95 5,143.95 0.0M
2021-01-22 5,164.64 5,164.64 5,164.64 5,164.64 0.0M
2021-01-21 5,168.83 5,168.83 5,168.83 5,168.83 0.0M
2021-01-20 5,165.01 5,165.01 5,165.01 5,165.01 0.0M
2021-01-19 5,141.79 5,141.79 5,141.79 5,141.79 0.0M
2021-01-18 5,139.89 5,139.89 5,139.89 5,139.89 0.0M
2021-01-15 5,141.94 5,141.94 5,141.94 5,141.94 0.0M
2021-01-14 5,175.06 5,175.06 5,175.06 5,175.06 0.0M
2021-01-13 5,158.36 5,158.36 5,158.36 5,158.36 0.0M
2021-01-12 5,151.96 5,151.96 5,151.96 5,151.96 0.0M
2021-01-11 5,210.89 5,210.89 5,210.89 5,210.89 0.0M
2021-01-08 5,269.12 5,269.12 5,269.12 5,269.12 0.0M
2021-01-07 5,244.35 5,244.35 5,244.35 5,244.35 0.0M
2021-01-06 5,245.30 5,245.30 5,245.30 5,245.30 0.0M
2021-01-05 5,153.43 5,153.43 5,153.43 5,153.43 0.0M
2021-01-04 5,152.45 5,152.45 5,152.45 5,152.45 0.0M