FTSE SuperSector Media (FTUB4030)

FTUB4030
🏛️ イギリス →
1,001.06
最終更新: 2025-10-01
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
2023-12-29 913.69 919.68 912.76 917.96 0.0M
2023-12-28 913.29 917.63 912.85 913.69 0.0M
2023-12-27 909.61 914.72 904.63 913.29 0.0M
2023-12-22 909.40 915.43 907.04 909.61 0.0M
2023-12-21 912.76 915.66 906.66 909.40 0.0M
2023-12-20 905.99 915.25 905.60 912.76 0.0M
2023-12-19 901.92 908.33 901.70 905.99 0.0M
2023-12-18 895.32 905.20 892.74 901.92 0.0M
2023-12-15 907.14 907.56 891.60 895.32 0.0M
2023-12-14 922.48 932.53 903.24 907.14 0.0M
2023-12-13 923.98 932.65 922.48 922.48 0.0M
2023-12-12 914.67 924.74 912.69 923.98 0.0M
2023-12-11 909.68 915.60 907.89 914.67 0.0M
2023-12-08 903.79 910.32 899.27 909.68 0.0M
2023-12-07 906.10 906.73 901.26 903.79 0.0M
2023-12-06 900.63 911.56 900.25 906.10 0.0M
2023-12-05 895.26 902.19 891.93 900.63 0.0M
2023-12-04 893.21 897.42 888.03 895.26 0.0M
2023-12-01 890.53 898.07 890.30 893.21 0.0M
2023-11-30 891.22 894.20 885.91 890.53 0.0M
2023-11-29 895.64 897.27 889.93 891.22 0.0M
2023-11-28 902.29 902.29 890.55 895.64 0.0M
2023-11-27 897.65 904.38 897.65 902.29 0.0M
2023-11-24 899.07 900.20 895.92 897.65 0.0M
2023-11-23 895.11 899.90 893.80 899.07 0.0M
2023-11-22 887.19 896.80 887.19 895.11 0.0M
2023-11-21 884.67 889.26 881.35 887.19 0.0M
2023-11-20 884.49 888.59 880.93 884.67 0.0M
2023-11-17 873.30 884.49 872.98 884.49 0.0M
2023-11-16 872.11 879.89 871.72 873.30 0.0M
2023-11-15 866.25 876.75 866.25 872.11 0.0M
2023-11-14 870.48 880.49 864.80 866.25 0.0M
2023-11-13 871.74 876.44 866.03 870.48 0.0M
2023-11-10 878.12 880.46 869.26 871.74 0.0M
2023-11-09 867.83 880.14 865.45 878.12 0.0M
2023-11-08 864.75 870.01 861.79 867.83 0.0M
2023-11-07 858.74 867.48 857.16 864.75 0.0M
2023-11-06 858.19 860.21 855.43 858.74 0.0M
2023-11-03 867.15 868.46 852.55 858.19 0.0M
2023-11-02 858.26 871.08 858.26 867.15 0.0M
2023-11-01 857.48 864.10 850.96 858.26 0.0M
2023-10-31 853.10 863.69 853.10 857.48 0.0M
2023-10-30 841.01 854.92 841.01 853.10 0.0M
2023-10-27 845.32 846.54 836.13 841.01 0.0M
2023-10-26 849.45 849.45 835.70 845.32 0.0M
2023-10-25 843.62 851.90 842.53 849.45 0.0M
2023-10-24 847.34 848.95 840.40 843.62 0.0M
2023-10-23 838.01 847.97 836.44 847.34 0.0M
2023-10-20 852.92 853.07 837.08 838.01 0.0M
2023-10-19 859.29 859.29 848.24 852.92 0.0M
2023-10-18 865.33 867.13 859.14 859.29 0.0M
2023-10-17 862.54 867.46 858.71 865.33 0.0M
2023-10-16 862.88 868.49 858.12 862.54 0.0M
2023-10-13 871.69 876.00 862.88 862.88 0.0M
2023-10-12 868.78 876.12 867.80 871.69 0.0M
2023-10-11 869.74 871.57 865.17 868.78 0.0M
2023-10-10 854.31 872.10 854.31 869.74 0.0M
2023-10-09 857.07 859.39 850.78 854.31 0.0M
2023-10-06 852.88 858.50 848.52 857.07 0.0M
2023-10-05 843.79 857.74 843.79 852.88 0.0M
2023-10-04 834.28 847.57 833.28 843.79 0.0M
2023-10-03 833.33 839.21 831.65 834.28 0.0M
2023-10-02 844.89 849.99 830.08 833.33 0.0M
2023-09-29 838.69 851.97 838.69 844.89 0.0M
2023-09-28 832.93 839.76 828.59 838.69 0.0M
2023-09-27 836.54 841.31 831.57 832.93 0.0M
2023-09-26 842.74 844.53 834.63 836.54 0.0M
2023-09-25 847.19 847.22 838.39 842.74 0.0M
2023-09-22 849.57 849.58 842.16 847.19 0.0M
2023-09-21 856.25 860.45 849.57 849.57 0.0M
2023-09-20 849.04 857.88 847.95 856.25 0.0M
2023-09-19 847.97 850.74 845.09 849.04 0.0M
2023-09-18 856.50 856.61 846.24 847.97 0.0M
2023-09-15 850.69 860.60 850.69 856.50 0.0M
2023-09-14 841.28 852.46 839.12 850.69 0.0M
2023-09-13 834.24 842.51 830.77 841.28 0.0M
2023-09-12 835.01 841.63 834.24 834.24 0.0M
2023-09-11 834.54 842.62 830.08 835.01 0.0M
2023-09-08 825.49 835.23 824.95 834.54 0.0M
2023-09-07 815.12 829.95 812.37 825.49 0.0M
2023-09-06 810.18 818.43 802.31 815.12 0.0M
2023-09-05 807.00 812.29 801.39 810.18 0.0M
2023-09-04 804.94 813.91 804.94 807.00 0.0M
2023-09-01 803.25 806.97 801.48 804.94 0.0M
2023-08-31 805.27 807.82 803.11 803.25 0.0M
2023-08-30 797.87 805.46 796.46 805.27 0.0M
2023-08-29 787.56 799.32 787.56 797.87 0.0M
2023-08-25 785.75 793.78 784.25 787.56 0.0M
2023-08-24 782.77 793.02 782.34 785.75 0.0M
2023-08-23 774.64 783.40 773.40 782.77 0.0M
2023-08-22 774.31 780.52 773.06 774.64 0.0M
2023-08-21 775.99 779.43 773.00 774.31 0.0M
2023-08-18 776.68 777.06 769.40 775.99 0.0M
2023-08-17 786.04 786.04 775.02 776.68 0.0M
2023-08-16 796.38 796.74 781.24 786.04 0.0M
2023-08-15 806.72 808.36 793.50 796.38 0.0M
2023-08-14 804.16 806.72 799.15 806.72 0.0M
2023-08-11 820.22 820.22 804.05 804.16 0.0M
2023-08-10 813.65 820.22 813.00 820.22 0.0M
2023-08-09 811.46 818.29 811.24 813.65 0.0M
2023-08-08 811.12 818.67 808.76 811.46 0.0M
2023-08-07 811.88 812.50 805.44 811.12 0.0M
2023-08-04 814.04 814.27 800.26 811.88 0.0M
2023-08-03 822.42 822.70 805.03 814.04 0.0M
2023-08-02 822.59 824.10 810.02 822.42 0.0M
2023-08-01 825.93 826.52 816.82 822.59 0.0M
2023-07-31 829.18 830.46 823.60 825.93 0.0M
2023-07-28 837.43 837.49 826.87 829.18 0.0M
2023-07-27 805.94 843.67 805.94 837.43 0.0M
2023-07-26 806.39 806.68 798.76 805.94 0.0M
2023-07-25 809.96 810.21 800.74 806.39 0.0M
2023-07-24 818.05 818.05 807.12 809.96 0.0M
2023-07-21 817.00 823.60 816.57 818.05 0.0M
2023-07-20 815.51 820.12 813.23 817.00 0.0M
2023-07-19 809.00 821.92 809.00 815.51 0.0M
2023-07-18 804.90 810.05 803.09 809.00 0.0M
2023-07-17 803.09 806.35 800.54 804.90 0.0M
2023-07-14 799.59 806.64 798.46 803.09 0.0M
2023-07-13 791.56 799.59 790.20 799.59 0.0M
2023-07-12 775.39 792.76 775.39 791.56 0.0M
2023-07-11 779.59 780.82 771.58 775.39 0.0M
2023-07-10 776.27 782.44 772.51 779.59 0.0M
2023-07-07 790.20 790.20 773.78 776.27 0.0M
2023-07-06 804.18 804.31 788.35 790.20 0.0M
2023-07-05 808.86 810.29 802.39 804.18 0.0M
2023-07-04 811.10 813.26 808.79 808.86 0.0M
2023-07-03 812.77 816.52 806.13 811.10 0.0M
2023-06-30 807.00 816.08 806.90 812.77 0.0M
2023-06-29 813.53 816.02 806.89 807.00 0.0M
2023-06-28 806.49 816.48 806.49 813.53 0.0M
2023-06-27 803.65 809.08 802.54 806.49 0.0M
2023-06-26 806.39 808.14 797.18 803.65 0.0M
2023-06-23 806.85 809.78 803.25 806.39 0.0M
2023-06-22 810.83 810.83 801.90 806.85 0.0M
2023-06-21 815.95 815.95 808.16 810.83 0.0M
2023-06-20 816.27 821.00 814.70 815.95 0.0M
2023-06-19 826.64 826.64 814.90 816.27 0.0M
2023-06-16 819.63 830.00 819.63 826.64 0.0M
2023-06-15 809.10 820.74 808.77 819.63 0.0M
2023-06-14 808.64 810.34 806.27 809.10 0.0M
2023-06-13 804.88 808.85 803.42 808.64 0.0M
2023-06-12 798.31 807.83 798.31 804.88 0.0M
2023-06-09 804.39 804.59 795.04 798.31 0.0M
2023-06-08 810.19 810.67 800.69 804.39 0.0M
2023-06-07 808.99 813.37 804.59 810.19 0.0M
2023-06-06 808.68 812.28 807.21 808.99 0.0M
2023-06-05 806.98 813.80 806.98 808.68 0.0M
2023-06-02 798.00 807.90 797.39 806.98 0.0M
2023-06-01 789.02 800.65 787.89 798.00 0.0M
2023-05-31 788.79 799.95 785.04 789.02 0.0M
2023-05-30 788.85 794.26 787.70 788.79 0.0M
2023-05-26 780.41 791.29 779.54 788.85 0.0M
2023-05-25 785.10 786.38 775.80 780.41 0.0M
2023-05-24 800.72 800.72 779.57 785.10 0.0M
2023-05-23 801.85 806.57 799.74 800.72 0.0M
2023-05-22 802.93 805.47 800.30 801.85 0.0M
2023-05-19 802.01 805.47 801.56 802.93 0.0M
2023-05-18 792.70 802.35 792.70 802.01 0.0M
2023-05-17 792.46 794.16 789.98 792.70 0.0M
2023-05-16 794.10 795.29 791.86 792.46 0.0M
2023-05-15 797.09 802.02 792.03 794.10 0.0M
2023-05-12 796.94 804.56 794.85 797.09 0.0M
2023-05-11 789.36 803.43 787.94 796.94 0.0M
2023-05-10 796.46 796.46 787.41 789.36 0.0M
2023-05-09 786.67 797.57 784.27 796.46 0.0M
2023-05-05 783.47 791.83 782.25 786.67 0.0M
2023-05-04 808.60 808.60 776.31 783.47 0.0M
2023-05-03 800.90 811.07 800.84 808.60 0.0M
2023-05-02 842.02 842.75 799.42 800.90 0.0M
2023-04-28 833.08 842.02 831.71 842.02 0.0M
2023-04-27 846.47 846.47 830.19 833.08 0.0M
2023-04-26 852.45 852.47 842.63 846.47 0.0M
2023-04-25 855.58 855.58 848.25 852.45 0.0M
2023-04-24 856.77 860.00 852.37 855.58 0.0M
2023-04-21 848.00 857.34 845.25 856.77 0.0M
2023-04-20 837.49 848.00 833.04 848.00 0.0M
2023-04-19 838.22 840.79 834.02 837.49 0.0M
2023-04-18 836.88 840.08 836.23 838.22 0.0M
2023-04-17 834.91 838.75 834.91 836.88 0.0M
2023-04-14 834.83 839.69 833.21 834.91 0.0M
2023-04-13 834.59 836.02 832.64 834.83 0.0M
2023-04-12 828.33 837.86 826.37 834.59 0.0M
2023-04-11 828.47 832.78 825.95 828.33 0.0M
2023-04-06 825.56 828.66 823.04 828.47 0.0M
2023-04-05 830.65 831.59 824.78 825.56 0.0M
2023-04-04 829.46 835.40 827.72 830.65 0.0M
2023-04-03 834.50 835.62 826.74 829.46 0.0M
2023-03-31 829.51 837.41 829.51 834.50 0.0M
2023-03-30 822.34 830.84 821.28 829.51 0.0M
2023-03-29 813.19 822.76 813.19 822.34 0.0M
2023-03-28 819.17 820.91 812.80 813.19 0.0M
2023-03-27 814.51 823.40 814.51 819.17 0.0M
2023-03-24 821.88 821.88 811.59 814.51 0.0M
2023-03-23 829.86 829.86 817.05 821.88 0.0M
2023-03-22 822.54 834.07 821.94 829.86 0.0M
2023-03-21 812.79 823.55 812.46 822.54 0.0M
2023-03-20 806.32 813.80 799.22 812.79 0.0M
2023-03-17 814.09 820.04 804.63 806.32 0.0M
2023-03-16 801.39 816.83 801.39 814.09 0.0M
2023-03-15 815.22 818.01 798.13 801.39 0.0M
2023-03-14 804.18 816.13 803.81 815.22 0.0M
2023-03-13 819.30 819.70 801.29 804.18 0.0M
2023-03-10 835.84 835.84 814.02 819.30 0.0M
2023-03-09 831.09 837.49 830.12 835.84 0.0M
2023-03-08 830.01 831.21 824.34 831.09 0.0M
2023-03-07 828.53 833.69 824.48 830.01 0.0M
2023-03-06 830.01 833.71 826.51 828.53 0.0M
2023-03-03 833.72 835.94 825.35 830.01 0.0M
2023-03-02 832.12 833.79 824.50 833.72 0.0M
2023-03-01 824.78 840.05 823.90 832.12 0.0M
2023-02-28 834.61 834.66 820.06 824.78 0.0M
2023-02-27 829.42 837.73 827.27 834.61 0.0M
2023-02-24 835.86 840.58 827.80 829.42 0.0M
2023-02-23 832.12 842.63 832.12 835.86 0.0M
2023-02-22 821.48 832.12 820.30 832.12 0.0M
2023-02-21 821.28 825.24 818.68 821.48 0.0M
2023-02-20 822.69 825.79 814.57 821.28 0.0M
2023-02-17 820.13 823.27 813.12 822.69 0.0M
2023-02-16 813.23 835.31 813.23 820.13 0.0M
2023-02-15 803.38 813.25 802.75 813.23 0.0M
2023-02-14 805.27 812.62 803.08 803.38 0.0M
2023-02-13 797.28 806.00 797.15 805.27 0.0M
2023-02-10 808.45 809.17 795.24 797.28 0.0M
2023-02-09 811.34 816.49 808.45 808.45 0.0M
2023-02-08 808.02 814.09 806.83 811.34 0.0M
2023-02-07 815.96 817.89 806.09 808.02 0.0M
2023-02-06 825.67 825.67 812.33 815.96 0.0M
2023-02-03 823.25 825.85 818.84 825.67 0.0M
2023-02-02 796.84 823.43 796.84 823.25 0.0M
2023-02-01 795.61 804.38 795.58 796.84 0.0M
2023-01-31 797.67 797.87 788.48 795.61 0.0M
2023-01-30 793.41 799.86 789.09 797.67 0.0M
2023-01-27 791.42 794.37 788.67 793.41 0.0M
2023-01-26 784.31 792.95 784.31 791.42 0.0M
2023-01-25 790.87 795.43 782.82 784.31 0.0M
2023-01-24 786.68 792.04 783.48 790.87 0.0M
2023-01-23 782.53 787.62 780.60 786.68 0.0M
2023-01-20 785.59 787.93 777.55 782.53 0.0M
2023-01-19 790.26 795.97 784.39 785.59 0.0M
2023-01-18 790.18 796.17 788.63 790.26 0.0M
2023-01-17 793.63 794.05 786.77 790.18 0.0M
2023-01-16 785.71 795.27 785.71 793.63 0.0M
2023-01-13 779.18 787.09 779.18 785.71 0.0M
2023-01-12 776.82 782.68 772.75 779.18 0.0M
2023-01-11 769.36 781.57 768.22 776.82 0.0M
2023-01-10 769.39 772.09 762.91 769.36 0.0M
2023-01-09 767.46 770.81 761.65 769.39 0.0M
2023-01-06 762.45 769.01 760.75 767.46 0.0M
2023-01-05 773.60 773.60 762.45 762.45 0.0M
2023-01-04 756.74 774.46 756.74 773.60 0.0M
2023-01-03 748.35 761.83 748.18 756.74 0.0M