FTSE 350 Low Yield (FTLY)

FTLY
🏛️ イギリス →
5,397.57
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
2022-12-30 4,285.47 4,285.47 4,249.48 4,249.48 0.0M
2022-12-29 4,264.39 4,285.47 4,231.64 4,285.47 0.0M
2022-12-28 4,251.92 4,284.42 4,251.92 4,264.39 0.0M
2022-12-23 4,251.71 4,269.65 4,245.79 4,251.92 0.0M
2022-12-22 4,268.74 4,292.06 4,249.21 4,251.71 0.0M
2022-12-21 4,203.09 4,268.74 4,203.09 4,268.74 0.0M
2022-12-20 4,211.41 4,216.84 4,174.25 4,203.09 0.0M
2022-12-19 4,212.38 4,227.11 4,206.86 4,211.41 0.0M
2022-12-16 4,271.43 4,271.43 4,196.57 4,212.38 0.0M
2022-12-15 4,331.70 4,331.70 4,263.28 4,271.43 0.0M
2022-12-14 4,331.84 4,333.17 4,298.29 4,331.70 0.0M
2022-12-13 4,290.31 4,366.36 4,277.50 4,331.84 0.0M
2022-12-12 4,306.98 4,306.98 4,282.39 4,290.31 0.0M
2022-12-09 4,289.63 4,315.86 4,286.24 4,306.98 0.0M
2022-12-08 4,303.34 4,309.46 4,284.62 4,289.63 0.0M
2022-12-07 4,325.90 4,338.99 4,303.34 4,303.34 0.0M
2022-12-06 4,360.15 4,363.39 4,325.90 4,325.90 0.0M
2022-12-05 4,363.83 4,378.15 4,360.13 4,360.15 0.0M
2022-12-02 4,361.49 4,377.92 4,334.74 4,363.83 0.0M
2022-12-01 4,335.27 4,377.27 4,335.27 4,361.49 0.0M
2022-11-30 4,301.19 4,351.30 4,301.19 4,335.27 0.0M
2022-11-29 4,313.53 4,340.51 4,297.94 4,301.19 0.0M
2022-11-28 4,320.63 4,331.18 4,294.55 4,313.53 0.0M
2022-11-25 4,315.68 4,323.50 4,302.14 4,320.63 0.0M
2022-11-24 4,309.72 4,330.00 4,302.87 4,315.68 0.0M
2022-11-23 4,290.18 4,315.02 4,290.18 4,309.72 0.0M
2022-11-22 4,278.32 4,293.37 4,268.08 4,290.18 0.0M
2022-11-21 4,260.90 4,284.89 4,236.31 4,278.32 0.0M
2022-11-18 4,230.92 4,270.64 4,222.86 4,260.90 0.0M
2022-11-17 4,237.44 4,246.53 4,203.68 4,230.92 0.0M
2022-11-16 4,269.60 4,270.86 4,230.67 4,237.44 0.0M
2022-11-15 4,281.23 4,298.73 4,260.90 4,269.60 0.0M
2022-11-14 4,249.33 4,293.95 4,247.19 4,281.23 0.0M
2022-11-11 4,286.91 4,314.00 4,249.33 4,249.33 0.0M
2022-11-10 4,168.70 4,295.29 4,157.35 4,286.91 0.0M
2022-11-09 4,171.66 4,171.66 4,145.58 4,168.70 0.0M
2022-11-08 4,146.22 4,173.18 4,119.85 4,171.66 0.0M
2022-11-07 4,146.90 4,166.04 4,135.35 4,146.22 0.0M
2022-11-04 4,077.02 4,168.63 4,077.02 4,146.90 0.0M
2022-11-03 4,081.26 4,081.26 4,023.27 4,077.02 0.0M
2022-11-02 4,079.24 4,102.92 4,078.11 4,081.26 0.0M
2022-11-01 4,033.18 4,112.42 4,033.18 4,079.24 0.0M
2022-10-31 4,010.67 4,048.30 4,002.70 4,033.18 0.0M
2022-10-28 4,017.42 4,017.42 3,970.11 4,010.67 0.0M
2022-10-27 4,044.48 4,046.64 4,002.77 4,017.42 0.0M
2022-10-26 4,003.70 4,044.48 3,983.96 4,044.48 0.0M
2022-10-25 3,951.40 4,003.70 3,940.43 4,003.70 0.0M
2022-10-24 3,922.14 3,972.27 3,910.06 3,951.40 0.0M
2022-10-21 3,933.07 3,933.07 3,865.38 3,922.14 0.0M
2022-10-20 3,929.93 3,936.15 3,899.99 3,933.07 0.0M
2022-10-19 3,968.52 3,974.14 3,929.53 3,929.93 0.0M
2022-10-18 3,943.82 4,011.54 3,943.82 3,968.52 0.0M
2022-10-17 3,890.42 3,960.28 3,875.31 3,943.82 0.0M
2022-10-14 3,870.86 3,964.64 3,870.86 3,890.42 0.0M
2022-10-13 3,860.12 3,897.21 3,787.20 3,870.86 0.0M
2022-10-12 3,887.19 3,908.32 3,846.95 3,860.12 0.0M
2022-10-11 3,921.66 3,921.66 3,870.25 3,887.19 0.0M
2022-10-10 3,953.24 3,953.24 3,903.78 3,921.66 0.0M
2022-10-07 3,987.82 3,988.11 3,940.21 3,953.24 0.0M
2022-10-06 4,001.91 4,030.64 3,968.37 3,987.82 0.0M
2022-10-05 4,032.73 4,032.73 3,982.84 4,001.91 0.0M
2022-10-04 3,915.64 4,032.73 3,915.64 4,032.73 0.0M
2022-10-03 3,925.94 3,925.94 3,847.51 3,915.64 0.0M
2022-09-30 3,895.28 3,932.75 3,887.30 3,925.94 0.0M
2022-09-29 3,977.50 3,977.50 3,866.75 3,895.28 0.0M
2022-09-28 3,960.71 3,977.50 3,877.41 3,977.50 0.0M
2022-09-27 3,986.41 4,021.69 3,960.71 3,960.71 0.0M
2022-09-26 3,975.38 4,013.72 3,945.88 3,986.41 0.0M
2022-09-23 4,026.43 4,034.52 3,935.99 3,975.38 0.0M
2022-09-22 4,107.60 4,107.60 4,024.94 4,026.43 0.0M
2022-09-21 4,080.48 4,107.60 4,059.86 4,107.60 0.0M
2022-09-20 4,124.51 4,158.32 4,068.97 4,080.48 0.0M
2022-09-16 4,158.08 4,158.23 4,123.71 4,124.51 0.0M
2022-09-15 4,155.98 4,183.66 4,147.33 4,158.08 0.0M
2022-09-14 4,223.65 4,223.65 4,142.39 4,155.98 0.0M
2022-09-13 4,301.16 4,318.67 4,223.65 4,223.65 0.0M
2022-09-12 4,227.17 4,301.16 4,227.17 4,301.16 0.0M
2022-09-09 4,172.77 4,238.69 4,172.77 4,227.17 0.0M
2022-09-08 4,148.52 4,179.02 4,111.18 4,172.77 0.0M
2022-09-07 4,163.52 4,163.52 4,111.71 4,148.52 0.0M
2022-09-06 4,141.59 4,178.40 4,137.54 4,163.52 0.0M
2022-09-05 4,163.72 4,163.72 4,085.20 4,141.59 0.0M
2022-09-02 4,083.05 4,166.36 4,083.05 4,163.72 0.0M
2022-09-01 4,183.89 4,183.89 4,074.88 4,083.05 0.0M
2022-08-31 4,223.78 4,230.28 4,174.10 4,183.89 0.0M
2022-08-30 4,268.69 4,285.99 4,220.62 4,223.78 0.0M
2022-08-26 4,320.02 4,334.16 4,267.03 4,268.69 0.0M
2022-08-25 4,317.05 4,346.85 4,311.86 4,320.02 0.0M
2022-08-24 4,301.45 4,319.86 4,260.08 4,317.05 0.0M
2022-08-23 4,355.29 4,355.29 4,291.62 4,301.45 0.0M
2022-08-22 4,388.23 4,388.23 4,347.45 4,355.29 0.0M
2022-08-19 4,401.42 4,411.79 4,374.62 4,388.23 0.0M
2022-08-18 4,380.09 4,401.42 4,373.30 4,401.42 0.0M
2022-08-17 4,406.14 4,414.79 4,375.32 4,380.09 0.0M
2022-08-16 4,405.03 4,420.85 4,393.00 4,406.14 0.0M
2022-08-15 4,372.76 4,411.69 4,372.76 4,405.03 0.0M
2022-08-12 4,350.09 4,374.96 4,350.09 4,372.76 0.0M
2022-08-11 4,377.08 4,384.84 4,344.95 4,350.09 0.0M
2022-08-10 4,326.20 4,381.82 4,311.22 4,377.08 0.0M
2022-08-09 4,349.12 4,355.57 4,320.12 4,326.20 0.0M
2022-08-08 4,333.12 4,365.89 4,333.12 4,349.12 0.0M
2022-08-05 4,358.42 4,366.76 4,330.24 4,333.12 0.0M
2022-08-04 4,328.18 4,368.45 4,328.18 4,358.42 0.0M
2022-08-03 4,300.34 4,328.18 4,279.47 4,328.18 0.0M
2022-08-02 4,325.23 4,325.23 4,284.12 4,300.34 0.0M
2022-08-01 4,333.55 4,342.49 4,315.90 4,325.23 0.0M
2022-07-29 4,280.95 4,342.60 4,280.95 4,336.19 0.0M
2022-07-28 4,256.50 4,284.59 4,247.66 4,280.95 0.0M
2022-07-27 4,226.42 4,267.61 4,226.42 4,256.50 0.0M
2022-07-26 4,239.81 4,256.10 4,220.36 4,226.42 0.0M
2022-07-25 4,246.82 4,252.41 4,224.01 4,239.81 0.0M
2022-07-22 4,234.01 4,269.18 4,226.98 4,246.82 0.0M
2022-07-21 4,207.52 4,234.01 4,198.94 4,234.01 0.0M
2022-07-20 4,212.04 4,241.15 4,195.16 4,207.52 0.0M
2022-07-19 4,164.13 4,216.56 4,131.30 4,212.04 0.0M
2022-07-18 4,131.80 4,185.90 4,131.80 4,164.13 0.0M
2022-07-15 4,057.11 4,133.32 4,053.39 4,131.80 0.0M
2022-07-14 4,102.23 4,103.12 4,042.07 4,057.11 0.0M
2022-07-13 4,134.60 4,134.60 4,067.10 4,102.23 0.0M
2022-07-12 4,123.40 4,138.00 4,086.58 4,134.60 0.0M
2022-07-11 4,122.81 4,128.13 4,070.85 4,123.40 0.0M
2022-07-08 4,107.39 4,128.88 4,075.68 4,122.81 0.0M
2022-07-07 4,070.37 4,119.39 4,070.37 4,107.39 0.0M
2022-07-06 3,987.30 4,088.52 3,987.30 4,070.37 0.0M
2022-07-05 4,053.36 4,072.49 3,979.27 3,987.30 0.0M
2022-07-04 4,044.59 4,078.52 4,044.59 4,053.36 0.0M
2022-07-01 4,047.89 4,063.81 4,009.63 4,044.59 0.0M
2022-06-30 4,116.99 4,116.99 4,002.53 4,047.89 0.0M
2022-06-29 4,143.27 4,143.27 4,083.22 4,116.99 0.0M
2022-06-28 4,128.49 4,166.59 4,128.49 4,143.27 0.0M
2022-06-27 4,100.33 4,150.20 4,100.33 4,128.49 0.0M
2022-06-24 3,984.12 4,100.33 3,984.12 4,100.33 0.0M
2022-06-23 4,011.43 4,017.97 3,975.13 3,984.12 0.0M
2022-06-22 4,023.69 4,024.88 3,960.22 4,011.43 0.0M
2022-06-21 4,013.92 4,047.00 4,009.08 4,023.69 0.0M
2022-06-20 3,971.75 4,013.92 3,971.75 4,013.92 0.0M
2022-06-17 3,947.57 4,029.55 3,947.57 3,971.75 0.0M
2022-06-16 4,084.05 4,084.05 3,947.14 3,947.57 0.0M
2022-06-15 3,999.93 4,099.10 3,999.93 4,084.05 0.0M
2022-06-14 4,034.91 4,074.69 3,989.52 3,999.93 0.0M
2022-06-13 4,139.95 4,139.95 4,022.80 4,034.91 0.0M
2022-06-10 4,265.97 4,265.97 4,135.61 4,139.95 0.0M
2022-06-09 4,325.55 4,325.55 4,263.00 4,265.97 0.0M
2022-06-08 4,336.91 4,347.76 4,300.12 4,325.55 0.0M
2022-06-07 4,374.17 4,374.17 4,317.24 4,336.91 0.0M
2022-06-06 4,298.02 4,390.20 4,298.02 4,374.17 0.0M
2022-06-01 4,348.51 4,375.86 4,297.41 4,298.02 0.0M
2022-05-31 4,386.50 4,386.50 4,343.23 4,348.51 0.0M
2022-05-30 4,345.08 4,402.99 4,345.08 4,386.50 0.0M
2022-05-27 4,302.99 4,355.24 4,302.91 4,345.08 0.0M
2022-05-26 4,240.50 4,306.62 4,235.38 4,302.99 0.0M
2022-05-25 4,217.34 4,251.47 4,204.50 4,240.50 0.0M
2022-05-24 4,257.01 4,257.31 4,209.26 4,217.34 0.0M
2022-05-23 4,187.70 4,257.01 4,187.70 4,257.01 0.0M
2022-05-20 4,145.05 4,235.70 4,145.05 4,187.70 0.0M
2022-05-19 4,208.92 4,208.92 4,078.38 4,145.05 0.0M
2022-05-18 4,267.80 4,275.66 4,208.92 4,208.92 0.0M
2022-05-17 4,220.78 4,286.58 4,220.78 4,267.80 0.0M
2022-05-16 4,213.40 4,233.01 4,180.11 4,220.78 0.0M
2022-05-13 4,109.15 4,213.40 4,109.15 4,213.40 0.0M
2022-05-12 4,157.48 4,157.48 4,041.93 4,109.15 0.0M
2022-05-11 4,079.05 4,160.76 4,079.05 4,157.48 0.0M
2022-05-10 4,074.88 4,136.45 4,074.88 4,079.05 0.0M
2022-05-09 4,200.61 4,200.61 4,074.88 4,074.88 0.0M
2022-05-06 4,293.74 4,293.74 4,175.47 4,200.61 0.0M
2022-05-05 4,318.23 4,412.36 4,291.85 4,293.74 0.0M
2022-05-04 4,371.95 4,376.45 4,318.23 4,318.23 0.0M
2022-05-03 4,403.30 4,404.67 4,353.33 4,371.95 0.0M
2022-04-29 4,377.32 4,419.21 4,377.32 4,403.30 0.0M
2022-04-28 4,331.36 4,399.62 4,331.36 4,377.32 0.0M
2022-04-27 4,328.82 4,356.15 4,292.26 4,331.36 0.0M
2022-04-26 4,346.90 4,403.14 4,327.58 4,328.82 0.0M
2022-04-25 4,421.27 4,421.27 4,311.58 4,346.90 0.0M
2022-04-22 4,499.92 4,499.92 4,421.27 4,421.27 0.0M
2022-04-21 4,503.90 4,534.28 4,483.23 4,499.92 0.0M
2022-04-20 4,474.63 4,503.92 4,471.52 4,503.90 0.0M
2022-04-19 4,498.95 4,501.39 4,448.02 4,474.63 0.0M
2022-04-14 4,469.73 4,500.62 4,460.72 4,498.95 0.0M
2022-04-13 4,470.33 4,470.33 4,438.76 4,469.73 0.0M
2022-04-12 4,490.38 4,490.38 4,445.48 4,470.33 0.0M
2022-04-11 4,525.32 4,525.32 4,485.60 4,490.38 0.0M
2022-04-08 4,479.50 4,526.38 4,479.50 4,525.32 0.0M
2022-04-07 4,499.38 4,522.66 4,474.69 4,479.50 0.0M
2022-04-06 4,555.63 4,564.44 4,467.06 4,499.38 0.0M
2022-04-05 4,536.98 4,555.63 4,513.58 4,555.63 0.0M
2022-04-04 4,507.63 4,541.70 4,505.10 4,536.98 0.0M
2022-04-01 4,507.30 4,531.47 4,507.30 4,507.63 0.0M
2022-03-31 4,547.13 4,578.50 4,507.30 4,507.30 0.0M
2022-03-30 4,583.93 4,583.93 4,529.97 4,547.13 0.0M
2022-03-29 4,508.79 4,600.43 4,508.79 4,583.93 0.0M
2022-03-28 4,510.63 4,542.61 4,508.79 4,508.79 0.0M
2022-03-25 4,507.34 4,539.03 4,501.89 4,510.63 0.0M
2022-03-24 4,535.20 4,535.20 4,496.92 4,507.34 0.0M
2022-03-23 4,570.67 4,592.18 4,534.67 4,535.20 0.0M
2022-03-22 4,544.68 4,579.06 4,544.68 4,570.67 0.0M
2022-03-21 4,555.80 4,565.99 4,528.30 4,544.68 0.0M
2022-03-18 4,512.56 4,555.80 4,473.13 4,555.80 0.0M
2022-03-17 4,486.98 4,528.95 4,464.30 4,512.56 0.0M
2022-03-16 4,351.93 4,497.38 4,351.93 4,486.98 0.0M
2022-03-15 4,383.38 4,383.38 4,302.25 4,351.93 0.0M
2022-03-14 4,341.71 4,409.51 4,341.71 4,383.38 0.0M
2022-03-11 4,278.64 4,400.51 4,278.64 4,341.71 0.0M
2022-03-10 4,328.30 4,341.98 4,262.73 4,278.64 0.0M
2022-03-09 4,125.23 4,328.30 4,125.23 4,328.30 0.0M
2022-03-08 4,161.21 4,200.87 4,111.95 4,125.23 0.0M
2022-03-07 4,227.03 4,230.96 4,053.77 4,161.21 0.0M
2022-03-04 4,386.78 4,386.78 4,226.78 4,227.03 0.0M
2022-03-03 4,478.57 4,522.31 4,383.66 4,386.78 0.0M
2022-03-02 4,424.72 4,496.57 4,412.75 4,478.57 0.0M
2022-03-01 4,550.96 4,559.37 4,424.72 4,424.72 0.0M
2022-02-28 4,535.67 4,557.24 4,473.10 4,550.96 0.0M
2022-02-25 4,361.77 4,535.67 4,361.77 4,535.67 0.0M
2022-02-24 4,521.07 4,521.07 4,335.62 4,361.77 0.0M
2022-02-23 4,529.67 4,585.08 4,521.07 4,521.07 0.0M
2022-02-22 4,511.03 4,556.69 4,426.51 4,529.67 0.0M
2022-02-21 4,559.73 4,594.74 4,491.37 4,511.03 0.0M
2022-02-18 4,594.90 4,603.60 4,556.31 4,559.73 0.0M
2022-02-17 4,644.57 4,654.82 4,582.75 4,594.90 0.0M
2022-02-16 4,665.53 4,678.43 4,622.13 4,644.57 0.0M
2022-02-15 4,605.82 4,665.53 4,592.30 4,665.53 0.0M
2022-02-14 4,692.75 4,692.75 4,556.75 4,605.82 0.0M
2022-02-11 4,737.80 4,737.80 4,671.91 4,692.75 0.0M
2022-02-10 4,728.87 4,749.40 4,707.52 4,737.80 0.0M
2022-02-09 4,652.70 4,735.24 4,652.70 4,728.87 0.0M
2022-02-08 4,648.19 4,676.19 4,626.94 4,652.70 0.0M
2022-02-07 4,618.54 4,664.19 4,618.54 4,648.19 0.0M
2022-02-04 4,661.44 4,701.07 4,612.33 4,618.54 0.0M
2022-02-03 4,723.65 4,734.43 4,661.44 4,661.44 0.0M
2022-02-02 4,688.40 4,757.85 4,688.40 4,723.65 0.0M
2022-02-01 4,638.07 4,716.64 4,638.07 4,688.40 0.0M
2022-01-31 4,596.50 4,648.28 4,596.50 4,638.07 0.0M
2022-01-28 4,646.56 4,646.56 4,564.23 4,596.50 0.0M
2022-01-27 4,626.70 4,666.37 4,562.82 4,646.56 0.0M
2022-01-26 4,560.73 4,665.90 4,560.73 4,626.70 0.0M
2022-01-25 4,529.78 4,593.71 4,521.26 4,560.73 0.0M
2022-01-24 4,715.49 4,715.49 4,515.61 4,529.78 0.0M
2022-01-21 4,793.55 4,793.55 4,680.07 4,715.49 0.0M
2022-01-20 4,777.85 4,800.61 4,769.15 4,793.55 0.0M
2022-01-19 4,767.45 4,804.06 4,733.59 4,777.85 0.0M
2022-01-18 4,827.10 4,827.10 4,750.48 4,767.45 0.0M
2022-01-17 4,786.83 4,841.69 4,786.83 4,827.10 0.0M
2022-01-14 4,842.82 4,842.82 4,786.07 4,786.83 0.0M
2022-01-13 4,852.58 4,856.51 4,828.59 4,842.82 0.0M
2022-01-12 4,828.75 4,868.57 4,828.75 4,852.58 0.0M
2022-01-11 4,809.97 4,856.47 4,809.97 4,828.75 0.0M
2022-01-10 4,882.83 4,885.70 4,790.97 4,809.97 0.0M
2022-01-07 4,886.15 4,887.92 4,862.22 4,882.83 0.0M
2022-01-06 4,962.25 4,962.25 4,864.74 4,886.15 0.0M
2022-01-05 4,961.05 4,979.71 4,955.64 4,962.25 0.0M
2022-01-04 4,884.27 4,980.13 4,884.27 4,961.05 0.0M