FTSE 350 Mining (FTNMX551030)

FTNMX551030
🏛️ イギリス →
25,452.88
最終更新: 2025-09-26
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 19,379.54 19,691.13 19,308.65 19,678.65 0.0M
2021-12-30 19,204.69 19,401.97 19,108.52 19,379.54 0.0M
2021-12-29 19,378.94 19,529.40 19,066.77 19,204.69 0.0M
2021-12-24 19,272.89 19,434.77 19,272.89 19,378.94 0.0M
2021-12-23 19,174.37 19,377.62 19,160.76 19,272.89 0.0M
2021-12-22 19,067.86 19,229.13 19,029.47 19,174.37 0.0M
2021-12-21 19,143.85 19,433.24 19,067.86 19,067.86 0.0M
2021-12-20 19,500.52 19,542.95 19,143.85 19,143.85 0.0M
2021-12-17 19,254.22 19,737.74 19,254.22 19,500.52 0.0M
2021-12-16 18,575.04 19,283.36 18,575.04 19,254.22 0.0M
2021-12-15 18,900.43 18,900.43 18,564.54 18,575.04 0.0M
2021-12-14 19,155.37 19,192.61 18,864.66 18,900.43 0.0M
2021-12-13 19,544.36 19,683.01 19,150.58 19,155.37 0.0M
2021-12-10 19,587.43 19,738.55 19,465.28 19,544.36 0.0M
2021-12-09 19,892.56 20,056.96 19,547.27 19,587.43 0.0M
2021-12-08 20,093.50 20,246.13 19,854.81 19,892.56 0.0M
2021-12-07 19,910.68 20,164.45 19,910.68 20,093.50 0.0M
2021-12-06 19,994.41 20,204.67 19,904.76 19,910.68 0.0M
2021-12-03 20,009.94 20,130.13 19,823.40 19,994.41 0.0M
2021-12-02 20,369.97 20,369.97 19,850.80 20,009.94 0.0M
2021-12-01 20,618.36 20,747.25 20,354.66 20,369.97 0.0M
2021-11-30 20,347.88 21,044.22 20,139.07 20,618.36 0.0M
2021-11-29 20,458.92 20,533.08 20,180.53 20,347.88 0.0M
2021-11-26 20,616.42 20,880.60 20,356.19 20,458.92 0.0M
2021-11-25 20,438.57 20,862.69 20,438.57 20,616.42 0.0M
2021-11-24 20,709.28 20,881.35 20,249.63 20,438.57 0.0M
2021-11-23 21,283.91 21,418.36 20,709.28 20,709.28 0.0M
2021-11-22 22,305.13 22,305.13 21,082.92 21,283.91 0.0M
2021-11-19 22,432.04 22,730.51 22,239.13 22,305.13 0.0M
2021-11-18 23,031.55 23,031.55 22,336.52 22,432.04 0.0M
2021-11-17 22,751.28 23,083.34 22,723.24 23,031.55 0.0M
2021-11-16 22,841.09 22,998.75 22,749.20 22,751.28 0.0M
2021-11-15 22,736.18 22,954.78 22,662.81 22,841.09 0.0M
2021-11-12 23,275.24 23,275.24 22,528.62 22,736.18 0.0M
2021-11-11 22,417.30 23,408.56 22,394.03 23,275.24 0.0M
2021-11-10 21,634.90 22,496.43 21,547.84 22,417.30 0.0M
2021-11-09 21,640.38 21,870.12 21,557.08 21,634.90 0.0M
2021-11-08 21,280.94 21,676.66 21,280.94 21,640.38 0.0M
2021-11-05 20,957.87 21,308.08 20,957.87 21,280.94 0.0M
2021-11-04 20,612.78 21,135.74 20,537.95 20,957.87 0.0M
2021-11-03 20,499.02 20,661.59 20,312.66 20,612.78 0.0M
2021-11-02 20,893.18 20,940.50 20,499.02 20,499.02 0.0M
2021-11-01 20,760.93 21,029.42 20,675.61 20,893.18 0.0M
2021-10-29 21,150.03 21,150.03 20,722.53 20,760.93 0.0M
2021-10-28 21,010.70 21,365.72 20,984.54 21,150.03 0.0M
2021-10-27 21,050.13 21,252.22 20,777.01 21,010.70 0.0M
2021-10-26 21,591.71 21,642.23 21,050.13 21,050.13 0.0M
2021-10-25 21,548.25 21,645.50 21,361.87 21,591.71 0.0M
2021-10-22 21,045.51 21,634.98 21,045.51 21,548.25 0.0M
2021-10-21 21,314.04 21,327.82 20,917.34 21,045.51 0.0M
2021-10-20 21,113.90 21,354.83 21,110.12 21,314.04 0.0M
2021-10-19 20,941.29 21,326.62 20,941.29 21,113.90 0.0M
2021-10-18 20,717.29 21,133.08 20,698.81 20,941.29 0.0M
2021-10-15 20,785.66 20,873.19 20,459.25 20,717.29 0.0M
2021-10-14 20,283.55 20,907.80 20,283.55 20,785.66 0.0M
2021-10-13 19,999.85 20,340.83 19,955.83 20,283.55 0.0M
2021-10-12 20,097.12 20,131.28 19,829.60 19,999.85 0.0M
2021-10-11 19,705.93 20,099.46 19,585.66 20,097.12 0.0M
2021-10-08 19,553.83 19,956.68 19,475.14 19,705.93 0.0M
2021-10-07 19,194.80 19,704.49 19,194.80 19,553.83 0.0M
2021-10-06 18,774.49 19,221.92 18,733.17 19,194.80 0.0M
2021-10-05 19,008.15 19,043.03 18,718.75 18,774.49 0.0M
2021-10-04 18,892.25 19,035.03 18,739.08 19,008.15 0.0M
2021-10-01 19,257.22 19,257.22 18,848.64 18,892.25 0.0M
2021-09-30 18,916.79 19,257.22 18,813.08 19,257.22 0.0M
2021-09-29 19,139.59 19,294.11 18,898.80 18,916.79 0.0M
2021-09-28 19,485.98 19,485.98 19,071.40 19,139.59 0.0M
2021-09-27 19,457.82 19,608.17 19,297.72 19,485.98 0.0M
2021-09-24 19,471.37 19,571.98 19,370.15 19,457.82 0.0M
2021-09-23 19,830.32 19,930.41 19,406.28 19,471.37 0.0M
2021-09-22 19,785.11 19,930.84 19,653.03 19,830.32 0.0M
2021-09-21 19,773.38 19,871.87 19,572.06 19,785.11 0.0M
2021-09-20 19,777.80 19,890.57 19,557.19 19,773.38 0.0M
2021-09-17 19,871.85 20,338.54 19,721.66 19,777.80 0.0M
2021-09-16 20,243.25 20,303.74 19,814.30 19,871.85 0.0M
2021-09-15 20,483.79 20,529.74 20,212.37 20,243.25 0.0M
2021-09-14 20,497.74 20,594.84 20,266.94 20,483.79 0.0M
2021-09-13 20,445.56 20,512.58 20,266.75 20,497.74 0.0M
2021-09-10 20,694.31 20,859.83 20,408.97 20,445.56 0.0M
2021-09-09 21,158.07 21,158.07 20,667.03 20,694.31 0.0M
2021-09-08 21,199.75 21,468.87 21,094.16 21,158.07 0.0M
2021-09-07 21,655.23 21,655.23 21,197.03 21,199.75 0.0M
2021-09-06 21,676.74 21,909.96 21,615.79 21,655.23 0.0M
2021-09-03 21,124.77 21,683.09 21,124.77 21,676.74 0.0M
2021-09-02 21,488.50 21,537.47 21,124.77 21,124.77 0.0M
2021-09-01 21,398.99 21,578.52 21,379.59 21,488.50 0.0M
2021-08-31 21,582.19 21,798.63 21,398.99 21,398.99 0.0M
2021-08-27 21,419.76 21,683.97 21,419.76 21,582.19 0.0M
2021-08-26 21,898.43 21,898.43 21,239.24 21,419.76 0.0M
2021-08-25 22,057.23 22,057.23 21,852.02 21,898.43 0.0M
2021-08-24 21,895.60 22,191.33 21,858.89 22,057.23 0.0M
2021-08-23 21,681.92 21,895.60 21,558.86 21,895.60 0.0M
2021-08-20 21,663.77 21,798.62 21,507.88 21,681.92 0.0M
2021-08-19 21,511.21 21,743.26 21,306.50 21,663.77 0.0M
2021-08-18 21,652.98 21,816.55 21,496.79 21,511.21 0.0M
2021-08-17 21,559.70 21,827.40 21,412.63 21,652.98 0.0M
2021-08-16 21,490.14 21,603.49 21,351.17 21,559.70 0.0M
2021-08-13 21,172.17 21,531.06 21,172.17 21,490.14 0.0M
2021-08-12 21,254.27 21,535.98 21,172.17 21,172.17 0.0M
2021-08-11 21,025.05 21,266.62 20,961.07 21,254.27 0.0M
2021-08-10 21,237.17 21,428.73 20,971.87 21,025.05 0.0M
2021-08-09 21,700.15 21,700.15 21,237.17 21,237.17 0.0M
2021-08-06 22,208.56 22,282.31 21,700.15 21,700.15 0.0M
2021-08-05 22,484.66 22,544.21 22,208.56 22,208.56 0.0M
2021-08-04 22,565.44 22,850.47 22,442.10 22,484.66 0.0M
2021-08-03 22,481.83 22,594.06 22,284.85 22,565.44 0.0M
2021-08-02 22,480.12 22,588.66 22,341.60 22,481.83 0.0M
2021-07-30 22,472.35 22,622.88 22,365.51 22,480.12 0.0M
2021-07-29 22,081.87 22,650.35 22,081.87 22,472.35 0.0M
2021-07-28 21,575.96 22,081.87 21,569.91 22,081.87 0.0M
2021-07-27 21,696.26 21,696.26 21,426.54 21,575.96 0.0M
2021-07-26 21,617.42 21,800.08 21,608.29 21,696.26 0.0M
2021-07-23 21,862.59 22,006.97 21,582.39 21,617.42 0.0M
2021-07-22 21,947.12 22,059.45 21,765.22 21,862.59 0.0M
2021-07-21 22,177.67 22,302.34 21,782.77 21,947.12 0.0M
2021-07-20 22,528.90 22,692.58 22,177.67 22,177.67 0.0M
2021-07-19 22,610.42 22,610.42 22,204.90 22,528.90 0.0M
2021-07-16 23,027.58 23,254.01 22,449.27 22,610.42 0.0M
2021-07-15 22,801.26 23,165.75 22,772.60 23,027.58 0.0M
2021-07-14 22,860.24 22,935.18 22,629.32 22,801.26 0.0M
2021-07-13 22,530.62 22,860.24 22,507.26 22,860.24 0.0M
2021-07-12 22,637.58 22,671.22 22,362.98 22,530.62 0.0M
2021-07-09 22,700.37 22,799.66 22,429.13 22,637.58 0.0M
2021-07-08 22,953.39 22,953.39 22,532.12 22,700.37 0.0M
2021-07-07 22,851.09 23,026.63 22,769.60 22,953.39 0.0M
2021-07-06 22,836.44 23,166.39 22,762.72 22,851.09 0.0M
2021-07-05 22,897.86 22,944.63 22,746.02 22,836.44 0.0M
2021-07-02 22,464.81 22,897.86 22,357.48 22,897.86 0.0M
2021-07-01 22,206.16 22,852.04 22,206.16 22,464.81 0.0M
2021-06-30 22,378.28 22,425.38 22,149.40 22,206.16 0.0M
2021-06-29 23,042.85 23,059.22 22,378.28 22,378.28 0.0M
2021-06-28 23,161.92 23,311.89 23,042.85 23,042.85 0.0M
2021-06-25 23,091.40 23,237.11 23,091.40 23,161.92 0.0M
2021-06-24 23,152.71 23,288.28 23,049.18 23,091.40 0.0M
2021-06-23 23,159.77 23,313.79 23,027.59 23,152.71 0.0M
2021-06-22 23,063.18 23,238.90 22,899.54 23,159.77 0.0M
2021-06-21 23,018.44 23,172.75 22,903.19 23,063.18 0.0M
2021-06-18 23,060.83 23,413.99 23,018.44 23,018.44 0.0M
2021-06-17 23,891.90 23,891.90 22,934.97 23,060.83 0.0M
2021-06-16 23,756.98 23,999.65 23,586.55 23,891.90 0.0M
2021-06-15 24,087.11 24,211.06 23,745.14 23,756.98 0.0M
2021-06-14 24,221.01 24,221.01 23,809.60 24,087.11 0.0M
2021-06-11 24,016.41 24,538.31 24,016.41 24,221.01 0.0M
2021-06-10 24,132.10 24,170.54 23,845.29 24,016.41 0.0M
2021-06-09 24,230.47 24,251.85 23,851.37 24,132.10 0.0M
2021-06-08 24,277.23 24,446.22 24,176.55 24,230.47 0.0M
2021-06-07 24,795.67 24,800.99 24,193.89 24,277.23 0.0M
2021-06-04 24,461.27 24,798.76 24,043.38 24,795.67 0.0M
2021-06-03 25,251.92 25,259.79 24,432.74 24,461.27 0.0M
2021-06-02 24,981.33 25,274.78 24,770.64 25,251.92 0.0M
2021-06-01 24,613.31 25,265.94 24,613.31 24,981.33 0.0M
2021-05-28 25,030.77 25,050.32 24,298.52 24,613.31 0.0M
2021-05-27 24,947.63 25,117.96 24,740.53 25,030.77 0.0M
2021-05-26 24,736.54 25,249.77 24,736.54 24,947.63 0.0M
2021-05-25 24,850.49 24,923.92 24,626.70 24,736.54 0.0M
2021-05-24 24,868.82 25,103.62 24,741.53 24,850.49 0.0M
2021-05-21 24,907.15 25,174.62 24,759.27 24,868.82 0.0M
2021-05-20 24,841.79 24,968.90 24,517.65 24,907.15 0.0M
2021-05-19 24,828.35 24,980.81 24,203.99 24,841.79 0.0M
2021-05-18 24,631.06 25,080.88 24,631.06 24,828.35 0.0M
2021-05-17 23,883.78 24,651.86 23,883.78 24,631.06 0.0M
2021-05-14 23,643.52 24,018.35 23,643.52 23,883.78 0.0M
2021-05-13 24,159.04 24,159.04 23,463.94 23,643.52 0.0M
2021-05-12 24,126.24 24,441.80 24,056.65 24,159.04 0.0M
2021-05-11 24,418.90 24,418.90 23,810.55 24,126.24 0.0M
2021-05-10 24,392.44 24,812.97 24,314.31 24,418.90 0.0M
2021-05-07 24,044.14 24,593.98 23,924.70 24,392.44 0.0M
2021-05-06 23,378.89 24,054.17 23,084.39 24,044.14 0.0M
2021-05-05 23,159.38 23,406.28 23,130.89 23,378.89 0.0M
2021-05-04 22,486.82 23,448.77 22,486.82 23,159.38 0.0M
2021-04-30 22,746.98 22,865.81 22,486.82 22,486.82 0.0M
2021-04-29 23,107.00 23,505.78 22,731.56 22,746.98 0.0M
2021-04-28 23,597.20 23,616.17 23,098.22 23,107.00 0.0M
2021-04-27 24,159.92 24,303.46 23,535.30 23,597.20 0.0M
2021-04-26 24,304.28 24,432.76 24,039.27 24,159.92 0.0M
2021-04-23 24,557.36 24,640.71 24,258.50 24,304.28 0.0M
2021-04-22 24,136.43 24,590.47 24,119.53 24,557.36 0.0M
2021-04-21 24,000.72 24,274.01 23,860.78 24,136.43 0.0M
2021-04-20 23,818.84 24,154.85 23,818.84 24,000.72 0.0M
2021-04-19 23,850.03 24,426.21 23,763.00 23,818.84 0.0M
2021-04-16 23,456.28 23,982.60 23,431.92 23,850.03 0.0M
2021-04-15 22,906.31 23,541.35 22,820.10 23,456.28 0.0M
2021-04-14 23,065.27 23,253.19 22,906.31 22,906.31 0.0M
2021-04-13 22,477.19 23,072.22 22,333.79 23,065.27 0.0M
2021-04-12 22,635.93 22,747.44 22,335.63 22,477.19 0.0M
2021-04-09 22,748.51 22,748.51 22,395.54 22,635.93 0.0M
2021-04-08 22,416.20 22,748.51 22,355.11 22,748.51 0.0M
2021-04-07 22,428.30 22,524.92 22,330.33 22,416.20 0.0M
2021-04-06 22,160.94 22,488.70 22,128.90 22,428.30 0.0M
2021-04-01 21,871.88 22,227.65 21,871.88 22,160.94 0.0M
2021-03-31 21,549.45 21,939.02 21,497.33 21,871.88 0.0M
2021-03-30 22,027.16 22,218.31 21,473.16 21,549.45 0.0M
2021-03-29 22,177.38 22,330.79 21,992.43 22,027.16 0.0M
2021-03-26 22,143.77 22,230.59 21,919.55 22,177.38 0.0M
2021-03-25 22,438.73 22,479.55 22,041.94 22,143.77 0.0M
2021-03-24 22,607.12 22,692.16 22,405.95 22,438.73 0.0M
2021-03-23 23,082.98 23,082.98 22,581.02 22,607.12 0.0M
2021-03-22 23,368.34 23,368.34 22,997.90 23,082.98 0.0M
2021-03-19 23,844.74 23,844.74 23,125.48 23,368.34 0.0M
2021-03-18 23,500.83 23,889.68 23,500.83 23,844.74 0.0M
2021-03-17 24,113.81 24,113.81 23,500.83 23,500.83 0.0M
2021-03-16 24,082.15 24,193.71 23,785.05 24,113.81 0.0M
2021-03-15 24,495.71 24,648.89 23,843.40 24,082.15 0.0M
2021-03-12 24,491.65 24,591.66 24,156.50 24,495.71 0.0M
2021-03-11 23,870.36 24,543.18 23,870.36 24,491.65 0.0M
2021-03-10 24,386.59 24,386.59 23,463.19 23,870.36 0.0M
2021-03-09 25,122.72 25,123.07 23,982.17 24,386.59 0.0M
2021-03-08 24,392.88 25,133.45 24,364.01 25,122.72 0.0M
2021-03-05 24,505.33 25,024.34 24,096.03 24,392.88 0.0M
2021-03-04 25,934.09 25,934.09 24,334.38 24,505.33 0.0M
2021-03-03 25,879.75 26,354.28 25,516.26 25,934.09 0.0M
2021-03-02 25,447.30 26,081.78 25,083.39 25,879.75 0.0M
2021-03-01 24,874.09 25,621.13 24,874.09 25,447.30 0.0M
2021-02-26 26,034.89 26,034.89 24,747.47 24,874.09 0.0M
2021-02-25 25,607.47 26,235.75 25,607.47 26,034.89 0.0M
2021-02-24 25,419.26 25,906.55 25,132.28 25,607.47 0.0M
2021-02-23 25,465.72 25,927.61 24,784.93 25,419.26 0.0M
2021-02-22 25,510.17 25,969.86 25,251.50 25,465.72 0.0M
2021-02-19 24,841.79 25,655.38 24,818.88 25,510.17 0.0M
2021-02-18 24,904.48 25,755.13 24,697.28 24,841.79 0.0M
2021-02-17 25,047.89 25,679.66 24,862.47 24,904.48 0.0M
2021-02-16 24,740.75 25,327.92 24,740.75 25,047.89 0.0M
2021-02-15 23,662.93 24,816.97 23,662.93 24,740.75 0.0M
2021-02-12 23,617.50 23,685.27 23,195.68 23,662.93 0.0M
2021-02-11 23,731.13 23,916.58 23,513.31 23,617.50 0.0M
2021-02-10 23,165.79 23,987.23 23,165.21 23,731.13 0.0M
2021-02-09 23,195.13 23,317.90 23,037.60 23,165.79 0.0M
2021-02-08 22,623.70 23,341.20 22,623.70 23,195.13 0.0M
2021-02-05 22,324.95 22,678.29 22,288.61 22,623.70 0.0M
2021-02-04 22,411.67 22,773.33 22,145.96 22,324.95 0.0M
2021-02-03 22,338.95 22,702.21 22,074.52 22,411.67 0.0M
2021-02-02 22,612.78 22,721.06 22,117.38 22,338.95 0.0M
2021-02-01 22,156.59 23,045.05 22,156.59 22,612.78 0.0M
2021-01-29 22,521.81 22,521.81 21,874.28 22,156.59 0.0M
2021-01-28 22,244.26 22,739.04 21,731.83 22,521.81 0.0M
2021-01-27 23,195.74 23,195.74 21,931.66 22,244.26 0.0M
2021-01-26 23,202.89 23,417.27 23,032.21 23,195.74 0.0M
2021-01-25 23,605.18 23,913.85 23,045.68 23,202.89 0.0M
2021-01-22 23,892.47 23,892.47 23,294.62 23,605.18 0.0M
2021-01-21 24,203.39 24,384.25 23,863.79 23,892.47 0.0M
2021-01-20 23,667.23 24,233.56 23,667.23 24,203.39 0.0M
2021-01-19 23,897.20 24,306.86 23,584.41 23,667.23 0.0M
2021-01-18 23,924.01 23,976.64 23,697.49 23,897.20 0.0M
2021-01-15 24,738.28 24,738.28 23,560.80 23,924.01 0.0M
2021-01-14 24,089.52 24,738.28 24,042.86 24,738.28 0.0M
2021-01-13 24,356.04 24,393.52 24,066.19 24,089.52 0.0M
2021-01-12 24,460.89 24,627.01 24,042.41 24,356.04 0.0M
2021-01-11 24,991.04 24,991.04 24,168.29 24,460.89 0.0M
2021-01-08 25,019.02 25,293.78 24,745.01 24,991.04 0.0M
2021-01-07 24,525.05 25,072.14 24,480.98 25,019.02 0.0M
2021-01-06 23,173.86 24,584.71 23,158.64 24,525.05 0.0M
2021-01-05 22,927.64 23,178.45 22,773.48 23,173.86 0.0M
2021-01-04 21,698.50 23,163.79 21,698.50 22,927.64 0.0M