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
2022-12-30 11,168.04 11,218.64 11,097.75 11,154.36 0.0M
2022-12-29 11,211.99 11,246.56 11,148.14 11,168.04 0.0M
2022-12-28 11,104.55 11,267.08 11,074.44 11,211.99 0.0M
2022-12-23 11,046.35 11,126.46 11,034.97 11,104.55 0.0M
2022-12-22 11,097.91 11,223.71 11,037.12 11,046.35 0.0M
2022-12-21 10,905.43 11,156.22 10,905.43 11,097.91 0.0M
2022-12-20 10,758.91 10,975.72 10,689.56 10,905.43 0.0M
2022-12-19 10,693.93 10,982.82 10,693.93 10,758.91 0.0M
2022-12-16 10,745.24 10,763.83 10,570.86 10,693.93 0.0M
2022-12-15 10,741.52 10,797.94 10,578.11 10,745.24 0.0M
2022-12-14 10,834.13 10,950.75 10,724.95 10,741.52 0.0M
2022-12-13 10,575.52 10,969.30 10,575.52 10,834.13 0.0M
2022-12-12 10,879.69 10,879.69 10,487.80 10,575.52 0.0M
2022-12-09 10,894.44 11,016.79 10,800.11 10,879.69 0.0M
2022-12-08 10,757.38 11,040.46 10,757.38 10,894.44 0.0M
2022-12-07 10,750.80 10,886.53 10,647.89 10,757.38 0.0M
2022-12-06 11,028.64 11,028.64 10,715.39 10,750.80 0.0M
2022-12-05 11,033.82 11,237.56 11,028.64 11,028.64 0.0M
2022-12-02 11,083.53 11,132.29 10,883.52 11,033.82 0.0M
2022-12-01 10,923.40 11,093.22 10,923.40 11,083.53 0.0M
2022-11-30 10,715.42 10,942.08 10,715.42 10,923.40 0.0M
2022-11-29 10,736.71 10,786.81 10,588.34 10,715.42 0.0M
2022-11-28 10,831.01 10,852.78 10,724.49 10,736.71 0.0M
2022-11-25 10,877.69 10,913.50 10,751.21 10,776.74 0.0M
2022-11-24 10,764.10 10,910.41 10,764.10 10,877.69 0.0M
2022-11-23 10,760.89 10,865.17 10,705.80 10,764.10 0.0M
2022-11-22 10,529.87 10,779.97 10,529.87 10,760.89 0.0M
2022-11-21 10,399.73 10,638.40 10,376.25 10,529.87 0.0M
2022-11-18 10,232.98 10,426.41 10,192.50 10,399.73 0.0M
2022-11-17 10,407.72 10,461.33 10,184.82 10,232.98 0.0M
2022-11-16 10,456.46 10,553.68 10,332.51 10,407.72 0.0M
2022-11-15 10,786.07 10,880.75 10,405.25 10,456.46 0.0M
2022-11-14 10,633.13 10,859.76 10,543.83 10,786.07 0.0M
2022-11-11 10,594.08 10,840.85 10,594.08 10,633.13 0.0M
2022-11-10 10,269.80 10,682.60 9,998.09 10,594.08 0.0M
2022-11-09 10,184.67 10,385.73 10,170.12 10,269.80 0.0M
2022-11-08 9,779.37 10,191.56 9,685.20 10,184.67 0.0M
2022-11-07 9,683.63 9,865.46 9,592.99 9,779.37 0.0M
2022-11-04 9,042.49 9,776.03 9,042.49 9,683.63 0.0M
2022-11-03 9,362.07 9,362.07 9,016.17 9,042.49 0.0M
2022-11-02 9,445.24 9,617.12 9,362.07 9,362.07 0.0M
2022-11-01 9,299.54 9,539.94 9,299.54 9,445.24 0.0M
2022-10-31 9,303.97 9,437.22 9,280.81 9,299.54 0.0M
2022-10-28 9,620.16 9,620.16 9,301.71 9,303.97 0.0M
2022-10-27 9,654.94 9,673.63 9,518.46 9,620.16 0.0M
2022-10-26 9,419.98 9,671.27 9,365.97 9,654.94 0.0M
2022-10-25 9,327.98 9,478.46 9,222.63 9,419.98 0.0M
2022-10-24 9,376.39 9,489.47 9,275.43 9,327.98 0.0M
2022-10-21 9,232.99 9,376.96 9,045.09 9,376.39 0.0M
2022-10-20 8,858.18 9,236.35 8,818.18 9,232.99 0.0M
2022-10-19 9,111.70 9,161.59 8,827.83 8,858.18 0.0M
2022-10-18 9,109.96 9,195.68 9,017.89 9,111.70 0.0M
2022-10-17 8,939.93 9,132.59 8,845.58 9,109.96 0.0M
2022-10-14 9,103.06 9,253.21 8,938.79 8,939.93 0.0M
2022-10-13 9,336.19 9,496.14 8,932.34 9,103.06 0.0M
2022-10-12 9,566.79 9,637.34 9,334.70 9,336.19 0.0M
2022-10-11 9,587.73 9,674.94 9,426.21 9,566.79 0.0M
2022-10-10 9,758.07 9,807.09 9,513.73 9,587.73 0.0M
2022-10-07 9,879.85 9,902.62 9,683.13 9,758.07 0.0M
2022-10-06 9,804.84 9,983.61 9,804.84 9,879.85 0.0M
2022-10-05 10,021.90 10,021.90 9,731.93 9,804.84 0.0M
2022-10-04 9,806.64 10,021.90 9,806.64 10,021.90 0.0M
2022-10-03 9,883.30 9,954.59 9,689.95 9,806.64 0.0M
2022-09-30 9,617.55 9,899.00 9,569.90 9,883.30 0.0M
2022-09-29 9,763.20 9,837.00 9,494.95 9,617.55 0.0M
2022-09-28 9,406.60 9,821.93 9,292.22 9,763.20 0.0M
2022-09-27 9,529.66 9,593.73 9,393.88 9,406.60 0.0M
2022-09-26 9,344.33 9,633.33 9,303.17 9,529.66 0.0M
2022-09-23 9,817.93 9,847.46 9,325.98 9,344.33 0.0M
2022-09-22 9,891.18 9,922.15 9,753.04 9,817.93 0.0M
2022-09-21 9,760.54 9,949.11 9,760.54 9,891.18 0.0M
2022-09-20 9,766.32 9,872.61 9,642.68 9,760.54 0.0M
2022-09-16 9,771.81 9,828.34 9,515.74 9,766.32 0.0M
2022-09-15 9,994.16 10,065.39 9,758.75 9,771.81 0.0M
2022-09-14 10,088.83 10,148.24 9,894.85 9,994.16 0.0M
2022-09-13 10,325.96 10,533.66 10,088.83 10,088.83 0.0M
2022-09-12 10,174.41 10,356.28 10,174.41 10,325.96 0.0M
2022-09-09 9,934.31 10,304.06 9,934.31 10,174.41 0.0M
2022-09-08 9,829.36 9,991.57 9,802.77 9,934.31 0.0M
2022-09-07 9,705.03 9,869.09 9,552.16 9,829.36 0.0M
2022-09-06 9,615.46 9,845.39 9,571.86 9,705.03 0.0M
2022-09-05 9,658.87 9,750.46 9,535.84 9,615.46 0.0M
2022-09-02 9,286.83 9,706.96 9,246.98 9,658.87 0.0M
2022-09-01 9,763.01 9,763.01 9,264.25 9,286.83 0.0M
2022-08-31 9,685.73 9,881.53 9,655.33 9,763.01 0.0M
2022-08-30 10,268.23 10,268.23 9,672.64 9,685.73 0.0M
2022-08-26 10,385.06 10,467.90 10,239.67 10,268.23 0.0M
2022-08-25 10,399.04 10,604.17 10,359.63 10,385.06 0.0M
2022-08-24 10,353.74 10,399.04 10,288.13 10,399.04 0.0M
2022-08-23 10,258.55 10,400.82 10,126.03 10,353.74 0.0M
2022-08-22 10,197.14 10,258.55 10,025.78 10,258.55 0.0M
2022-08-19 10,213.91 10,290.35 10,118.87 10,197.14 0.0M
2022-08-18 10,070.08 10,225.97 10,027.00 10,213.91 0.0M
2022-08-17 10,201.07 10,260.52 10,048.45 10,070.08 0.0M
2022-08-16 10,253.73 10,397.70 10,159.97 10,201.07 0.0M
2022-08-15 10,387.18 10,387.18 10,211.20 10,253.73 0.0M
2022-08-12 10,379.83 10,397.91 10,211.68 10,387.18 0.0M
2022-08-11 10,416.62 10,496.76 10,328.33 10,379.83 0.0M
2022-08-10 10,138.71 10,434.15 10,138.71 10,416.62 0.0M
2022-08-09 10,115.78 10,220.09 10,086.10 10,138.71 0.0M
2022-08-08 9,826.49 10,128.04 9,826.49 10,115.78 0.0M
2022-08-05 9,783.54 9,971.99 9,654.95 9,826.49 0.0M
2022-08-04 9,499.01 9,810.13 9,404.72 9,783.54 0.0M
2022-08-03 9,518.19 9,685.17 9,225.94 9,499.01 0.0M
2022-08-02 9,453.82 9,583.71 9,258.05 9,518.19 0.0M
2022-08-01 9,576.86 9,603.98 9,414.59 9,453.82 0.0M
2022-07-29 9,414.79 9,578.94 9,406.73 9,498.42 0.0M
2022-07-28 9,008.39 9,417.02 9,008.39 9,414.79 0.0M
2022-07-27 8,974.52 9,071.82 8,923.91 9,008.39 0.0M
2022-07-26 8,940.99 9,052.33 8,879.66 8,974.52 0.0M
2022-07-25 9,296.82 9,314.36 8,929.55 8,940.99 0.0M
2022-07-22 9,137.79 9,388.48 9,136.40 9,296.82 0.0M
2022-07-21 9,167.16 9,167.16 8,909.14 9,137.79 0.0M
2022-07-20 9,189.18 9,293.40 9,112.64 9,167.16 0.0M
2022-07-19 9,187.28 9,217.61 9,078.64 9,189.18 0.0M
2022-07-18 9,120.96 9,273.80 9,120.96 9,187.28 0.0M
2022-07-15 9,107.62 9,272.62 9,089.37 9,120.96 0.0M
2022-07-14 9,442.17 9,442.55 9,013.68 9,107.62 0.0M
2022-07-13 9,264.76 9,520.03 9,088.19 9,442.17 0.0M
2022-07-12 9,394.62 9,420.65 9,183.82 9,264.76 0.0M
2022-07-11 9,559.66 9,559.66 9,200.64 9,394.62 0.0M
2022-07-08 9,484.21 9,633.55 9,380.09 9,559.66 0.0M
2022-07-07 9,344.44 9,617.93 9,344.44 9,484.21 0.0M
2022-07-06 9,536.46 9,714.69 9,259.32 9,344.44 0.0M
2022-07-05 10,003.08 10,074.28 9,514.75 9,536.46 0.0M
2022-07-04 9,679.98 10,063.93 9,634.21 10,003.08 0.0M
2022-07-01 9,942.45 9,942.45 9,501.05 9,679.98 0.0M
2022-06-30 10,108.03 10,108.03 9,842.70 9,942.45 0.0M
2022-06-29 10,271.40 10,271.40 10,069.80 10,108.03 0.0M
2022-06-28 10,302.10 10,486.58 10,253.97 10,271.40 0.0M
2022-06-27 10,229.48 10,459.37 10,229.48 10,302.10 0.0M
2022-06-24 10,229.22 10,245.45 10,021.40 10,229.48 0.0M
2022-06-23 10,592.65 10,592.65 10,198.81 10,229.22 0.0M
2022-06-22 10,569.24 10,695.89 10,322.44 10,592.65 0.0M
2022-06-21 10,393.51 10,575.26 10,333.70 10,569.24 0.0M
2022-06-20 10,464.13 10,493.21 10,286.04 10,393.51 0.0M
2022-06-17 10,350.90 10,573.30 10,280.81 10,464.13 0.0M
2022-06-16 10,428.72 10,548.03 10,202.60 10,350.90 0.0M
2022-06-15 10,164.85 10,503.89 10,156.19 10,428.72 0.0M
2022-06-14 10,454.57 10,563.29 10,164.85 10,164.85 0.0M
2022-06-13 10,519.41 10,829.40 10,407.11 10,454.57 0.0M
2022-06-10 10,333.87 10,568.04 10,080.87 10,519.41 0.0M
2022-06-09 10,704.00 10,704.00 10,333.87 10,333.87 0.0M
2022-06-08 10,666.40 10,745.53 10,572.22 10,704.00 0.0M
2022-06-07 10,678.65 10,770.48 10,626.71 10,666.40 0.0M
2022-06-06 10,422.77 10,816.38 10,422.77 10,678.65 0.0M
2022-06-01 10,369.73 10,458.62 10,217.02 10,422.77 0.0M
2022-05-31 10,581.26 10,631.23 10,369.73 10,369.73 0.0M
2022-05-30 10,569.16 10,690.13 10,529.09 10,581.26 0.0M
2022-05-27 10,719.30 10,739.67 10,537.84 10,569.16 0.0M
2022-05-26 10,662.15 10,778.62 10,585.21 10,719.30 0.0M
2022-05-25 10,866.80 10,932.77 10,662.15 10,662.15 0.0M
2022-05-24 10,837.65 10,900.56 10,714.06 10,866.80 0.0M
2022-05-23 10,603.90 10,922.47 10,602.94 10,837.65 0.0M
2022-05-20 10,467.54 10,678.66 10,467.54 10,603.90 0.0M
2022-05-19 10,173.85 10,467.54 10,000.57 10,467.54 0.0M
2022-05-18 10,600.53 10,619.09 10,160.60 10,173.85 0.0M
2022-05-17 10,548.12 10,818.33 10,478.51 10,600.53 0.0M
2022-05-16 10,336.02 10,600.67 10,308.75 10,548.12 0.0M
2022-05-13 10,121.62 10,372.48 10,104.29 10,336.02 0.0M
2022-05-12 10,931.51 10,935.27 10,082.26 10,121.62 0.0M
2022-05-11 10,835.89 10,959.94 10,652.05 10,931.51 0.0M
2022-05-10 10,990.77 11,144.60 10,835.89 10,835.89 0.0M
2022-05-09 11,391.41 11,402.93 10,985.27 10,990.77 0.0M
2022-05-06 11,257.34 11,520.00 11,196.05 11,391.41 0.0M
2022-05-05 11,027.87 11,964.88 11,027.87 11,257.34 0.0M
2022-05-04 11,116.46 11,116.46 10,951.44 11,027.87 0.0M
2022-05-03 11,160.38 11,160.38 10,868.98 11,116.46 0.0M
2022-04-29 10,977.99 11,292.44 10,977.99 11,160.38 0.0M
2022-04-28 11,114.34 11,186.29 10,957.52 10,977.99 0.0M
2022-04-27 11,173.59 11,283.03 11,070.57 11,114.34 0.0M
2022-04-26 10,993.51 11,317.66 10,993.51 11,173.59 0.0M
2022-04-25 11,377.21 11,377.21 10,955.53 10,993.51 0.0M
2022-04-22 11,379.82 11,574.53 11,377.21 11,377.21 0.0M
2022-04-21 11,622.32 11,789.01 11,379.82 11,379.82 0.0M
2022-04-20 11,716.53 11,828.73 11,466.12 11,622.32 0.0M
2022-04-19 11,734.71 11,916.52 11,714.11 11,716.53 0.0M
2022-04-14 11,879.29 11,971.83 11,734.71 11,734.71 0.0M
2022-04-13 11,801.04 11,915.92 11,654.27 11,879.29 0.0M
2022-04-12 11,411.46 11,801.04 11,397.32 11,801.04 0.0M
2022-04-11 11,331.51 11,571.43 11,287.38 11,411.46 0.0M
2022-04-08 11,039.19 11,332.72 11,015.80 11,331.51 0.0M
2022-04-07 11,011.74 11,094.90 10,922.83 11,039.19 0.0M
2022-04-06 11,011.12 11,029.78 10,829.30 11,011.74 0.0M
2022-04-05 11,224.51 11,240.56 11,003.38 11,011.12 0.0M
2022-04-04 10,993.59 11,599.54 10,993.59 11,224.51 0.0M
2022-04-01 10,925.97 11,049.20 10,881.52 10,993.59 0.0M
2022-03-31 10,976.98 11,059.14 10,858.84 10,925.97 0.0M
2022-03-30 10,648.98 10,976.98 10,648.98 10,976.98 0.0M
2022-03-29 10,763.50 10,914.39 10,522.65 10,648.98 0.0M
2022-03-28 10,833.52 10,871.64 10,713.69 10,763.50 0.0M
2022-03-25 11,078.89 11,084.67 10,828.22 10,833.52 0.0M
2022-03-24 10,794.09 11,137.96 10,731.61 11,078.89 0.0M
2022-03-23 10,624.90 10,898.47 10,614.00 10,794.09 0.0M
2022-03-22 10,941.90 11,034.92 10,600.10 10,624.90 0.0M
2022-03-21 11,141.99 11,261.50 10,923.73 10,941.90 0.0M
2022-03-18 12,009.81 12,111.30 11,141.99 11,141.99 0.0M
2022-03-17 11,681.76 12,104.01 11,681.76 12,009.81 0.0M
2022-03-16 11,837.83 11,949.41 11,521.10 11,681.76 0.0M
2022-03-15 12,230.82 12,230.82 11,381.21 11,837.83 0.0M
2022-03-14 12,505.87 12,583.18 12,188.91 12,230.82 0.0M
2022-03-11 12,596.13 12,780.87 12,332.44 12,505.87 0.0M
2022-03-10 12,398.60 12,708.15 12,148.97 12,596.13 0.0M
2022-03-09 12,902.18 12,964.59 12,175.40 12,398.60 0.0M
2022-03-08 12,804.70 13,256.11 12,804.70 12,902.18 0.0M
2022-03-07 12,538.55 13,749.47 12,538.55 12,804.70 0.0M
2022-03-04 12,176.76 13,010.35 12,156.75 12,538.55 0.0M
2022-03-03 13,492.57 13,515.67 12,130.31 12,176.76 0.0M
2022-03-02 13,331.57 13,964.98 13,179.43 13,492.57 0.0M
2022-03-01 13,776.25 13,920.88 13,017.29 13,331.57 0.0M
2022-02-28 16,271.33 16,523.32 13,218.29 13,776.25 0.0M
2022-02-25 15,717.93 16,550.90 15,687.37 16,271.33 0.0M
2022-02-24 18,126.24 18,403.91 14,753.86 15,717.93 0.0M
2022-02-23 18,067.93 18,168.28 17,582.42 18,126.24 0.0M
2022-02-22 17,857.17 18,273.78 17,368.95 18,067.93 0.0M
2022-02-21 18,679.96 18,729.17 17,654.68 17,857.17 0.0M
2022-02-18 18,601.90 18,846.25 18,576.16 18,679.96 0.0M
2022-02-17 18,341.25 18,677.84 18,251.46 18,601.90 0.0M
2022-02-16 17,675.38 18,341.25 17,675.38 18,341.25 0.0M
2022-02-15 17,910.59 18,117.44 17,602.78 17,675.38 0.0M
2022-02-14 17,501.75 17,973.66 17,372.76 17,910.59 0.0M
2022-02-11 17,750.11 17,750.11 17,236.35 17,501.75 0.0M
2022-02-10 17,608.63 17,871.12 17,416.55 17,750.11 0.0M
2022-02-09 17,530.43 17,698.05 17,465.00 17,608.63 0.0M
2022-02-08 17,177.30 17,530.43 17,177.30 17,530.43 0.0M
2022-02-07 16,973.99 17,247.58 16,940.18 17,177.30 0.0M
2022-02-04 16,913.60 17,186.11 16,834.96 16,973.99 0.0M
2022-02-03 17,154.55 17,154.55 16,764.73 16,913.60 0.0M
2022-02-02 17,231.03 17,350.02 17,108.39 17,154.55 0.0M
2022-02-01 16,805.66 17,304.50 16,782.72 17,231.03 0.0M
2022-01-31 16,583.20 16,814.69 16,548.15 16,805.66 0.0M
2022-01-28 16,992.72 17,020.02 16,537.56 16,583.20 0.0M
2022-01-27 17,583.10 17,583.10 16,941.73 16,992.72 0.0M
2022-01-26 18,186.81 18,297.25 17,583.10 17,583.10 0.0M
2022-01-25 17,750.41 18,376.84 17,750.41 18,186.81 0.0M
2022-01-24 18,772.55 18,821.33 17,637.45 17,750.41 0.0M
2022-01-21 19,314.15 19,314.15 18,749.95 18,772.55 0.0M
2022-01-20 18,902.62 19,435.27 18,902.62 19,314.15 0.0M
2022-01-19 17,891.45 18,902.62 17,867.56 18,902.62 0.0M
2022-01-18 18,066.75 18,066.75 17,492.77 17,891.45 0.0M
2022-01-17 18,059.55 18,262.75 17,948.75 18,066.75 0.0M
2022-01-14 18,510.13 18,604.96 18,045.94 18,059.55 0.0M
2022-01-13 18,597.92 18,771.05 18,455.72 18,510.13 0.0M
2022-01-12 18,478.51 18,756.62 18,458.06 18,597.92 0.0M
2022-01-11 18,117.93 18,511.59 18,117.93 18,478.51 0.0M
2022-01-10 18,248.68 18,521.99 18,058.45 18,117.93 0.0M
2022-01-07 18,220.51 18,326.33 18,086.30 18,248.68 0.0M
2022-01-06 18,979.31 18,979.31 18,172.79 18,220.51 0.0M
2022-01-05 19,250.35 19,290.91 18,948.24 18,979.31 0.0M
2022-01-04 19,678.65 19,678.65 19,112.91 19,250.35 0.0M