FTSE 350 Mobile Telecommunications (FTNMX151020)

FTNMX151020
🏛️ イギリス →
2,629.02
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 2,872.03 2,878.15 2,850.72 2,878.15 0.0M
2021-12-30 2,883.37 2,884.73 2,856.63 2,872.03 0.0M
2021-12-29 2,881.18 2,913.99 2,881.18 2,883.37 0.0M
2021-12-24 2,875.87 2,893.20 2,873.99 2,881.18 0.0M
2021-12-23 2,877.24 2,895.04 2,875.17 2,875.87 0.0M
2021-12-22 2,872.90 2,880.65 2,854.89 2,877.24 0.0M
2021-12-21 2,832.94 2,883.49 2,832.06 2,872.90 0.0M
2021-12-20 2,890.88 2,892.19 2,794.98 2,832.94 0.0M
2021-12-17 2,842.75 2,904.74 2,834.36 2,890.88 0.0M
2021-12-16 2,822.08 2,861.69 2,792.18 2,842.75 0.0M
2021-12-15 2,886.13 2,895.18 2,815.24 2,822.08 0.0M
2021-12-14 2,890.74 2,894.40 2,844.73 2,886.13 0.0M
2021-12-13 2,920.79 2,925.82 2,883.93 2,890.74 0.0M
2021-12-10 2,913.96 2,937.09 2,890.67 2,920.79 0.0M
2021-12-09 2,892.32 2,932.71 2,892.32 2,913.96 0.0M
2021-12-08 2,878.57 2,938.32 2,848.40 2,892.32 0.0M
2021-12-07 2,884.77 2,914.31 2,874.97 2,878.57 0.0M
2021-12-06 2,823.46 2,893.25 2,823.46 2,884.77 0.0M
2021-12-03 2,822.85 2,841.23 2,800.08 2,823.46 0.0M
2021-12-02 2,830.71 2,845.97 2,780.86 2,822.85 0.0M
2021-12-01 2,764.05 2,856.19 2,748.66 2,830.71 0.0M
2021-11-30 2,803.06 2,803.06 2,733.60 2,764.05 0.0M
2021-11-29 2,746.12 2,841.20 2,746.12 2,803.06 0.0M
2021-11-26 2,860.18 2,860.18 2,742.33 2,746.12 0.0M
2021-11-25 2,924.37 2,925.58 2,832.84 2,860.18 0.0M
2021-11-24 2,886.94 2,933.08 2,879.88 2,924.37 0.0M
2021-11-23 2,921.98 2,923.09 2,879.34 2,886.94 0.0M
2021-11-22 2,839.50 2,927.37 2,837.99 2,921.98 0.0M
2021-11-19 2,893.20 2,898.41 2,829.90 2,839.50 0.0M
2021-11-18 2,884.41 2,934.86 2,860.89 2,893.20 0.0M
2021-11-17 2,943.27 2,943.53 2,866.00 2,884.41 0.0M
2021-11-16 2,846.80 2,987.05 2,842.93 2,943.27 0.0M
2021-11-15 2,874.88 2,893.86 2,840.65 2,846.80 0.0M
2021-11-12 2,861.25 2,890.41 2,856.88 2,874.88 0.0M
2021-11-11 2,836.35 2,870.88 2,825.12 2,861.25 0.0M
2021-11-10 2,811.19 2,836.35 2,795.62 2,836.35 0.0M
2021-11-09 2,777.09 2,842.62 2,777.09 2,811.19 0.0M
2021-11-08 2,789.50 2,793.27 2,759.93 2,777.09 0.0M
2021-11-05 2,751.86 2,812.63 2,736.20 2,789.50 0.0M
2021-11-04 2,626.57 2,808.26 2,626.57 2,751.86 0.0M
2021-11-03 2,655.05 2,665.13 2,611.16 2,626.57 0.0M
2021-11-02 2,682.89 2,693.39 2,654.25 2,655.05 0.0M
2021-11-01 2,631.73 2,686.34 2,631.73 2,682.89 0.0M
2021-10-29 2,650.69 2,658.62 2,629.74 2,631.73 0.0M
2021-10-28 2,712.29 2,718.29 2,650.69 2,650.69 0.0M
2021-10-27 2,726.59 2,738.37 2,704.65 2,712.29 0.0M
2021-10-26 2,658.24 2,741.50 2,654.40 2,726.59 0.0M
2021-10-25 2,668.68 2,690.05 2,657.34 2,658.24 0.0M
2021-10-22 2,670.82 2,681.29 2,654.94 2,668.68 0.0M
2021-10-21 2,697.59 2,697.59 2,670.82 2,670.82 0.0M
2021-10-20 2,639.92 2,706.17 2,639.00 2,697.59 0.0M
2021-10-19 2,642.96 2,651.59 2,629.55 2,639.92 0.0M
2021-10-18 2,674.59 2,680.74 2,634.58 2,642.96 0.0M
2021-10-15 2,687.11 2,691.21 2,654.09 2,674.59 0.0M
2021-10-14 2,672.35 2,700.60 2,672.35 2,687.11 0.0M
2021-10-13 2,705.53 2,705.53 2,661.54 2,672.35 0.0M
2021-10-12 2,722.19 2,722.19 2,686.65 2,705.53 0.0M
2021-10-11 2,729.39 2,737.41 2,704.61 2,722.19 0.0M
2021-10-08 2,734.42 2,747.12 2,707.36 2,729.39 0.0M
2021-10-07 2,723.94 2,759.74 2,723.94 2,734.42 0.0M
2021-10-06 2,800.42 2,800.58 2,721.37 2,723.94 0.0M
2021-10-05 2,787.04 2,810.79 2,787.04 2,800.42 0.0M
2021-10-04 2,798.04 2,815.20 2,737.72 2,787.04 0.0M
2021-10-01 2,820.41 2,820.41 2,778.71 2,798.04 0.0M
2021-09-30 2,868.64 2,895.03 2,820.41 2,820.41 0.0M
2021-09-29 2,858.44 2,877.43 2,839.06 2,868.64 0.0M
2021-09-28 2,877.35 2,890.03 2,854.74 2,858.44 0.0M
2021-09-27 2,823.49 2,885.35 2,823.49 2,877.35 0.0M
2021-09-24 2,832.18 2,843.35 2,814.18 2,823.49 0.0M
2021-09-23 2,856.33 2,875.49 2,828.25 2,832.18 0.0M
2021-09-22 2,828.73 2,863.49 2,827.27 2,856.33 0.0M
2021-09-21 2,804.68 2,860.11 2,804.68 2,828.73 0.0M
2021-09-20 2,813.91 2,815.11 2,775.00 2,804.68 0.0M
2021-09-17 2,816.81 2,860.53 2,811.59 2,813.91 0.0M
2021-09-16 2,810.77 2,839.81 2,810.77 2,816.81 0.0M
2021-09-15 2,838.19 2,839.57 2,809.73 2,810.77 0.0M
2021-09-14 2,885.83 2,894.13 2,831.01 2,838.19 0.0M
2021-09-13 2,867.46 2,898.77 2,867.46 2,885.83 0.0M
2021-09-10 2,912.19 2,926.01 2,858.83 2,867.46 0.0M
2021-09-09 2,977.08 2,977.20 2,903.23 2,912.19 0.0M
2021-09-08 2,983.83 2,996.44 2,946.90 2,977.08 0.0M
2021-09-07 2,974.37 3,000.43 2,969.77 2,983.83 0.0M
2021-09-06 2,946.94 2,984.25 2,933.13 2,974.37 0.0M
2021-09-03 2,954.81 2,974.15 2,938.53 2,946.94 0.0M
2021-09-02 3,001.64 3,011.65 2,947.99 2,954.81 0.0M
2021-09-01 3,001.92 3,047.41 2,997.16 3,001.64 0.0M
2021-08-31 3,014.71 3,023.79 2,987.94 3,001.92 0.0M
2021-08-27 3,008.07 3,016.59 2,984.25 3,014.71 0.0M
2021-08-26 3,018.82 3,027.10 2,995.30 3,008.07 0.0M
2021-08-25 2,997.74 3,031.79 2,990.92 3,018.82 0.0M
2021-08-24 2,996.62 3,014.85 2,956.14 2,997.74 0.0M
2021-08-23 3,028.41 3,047.93 2,979.35 2,996.62 0.0M
2021-08-20 2,992.23 3,031.65 2,978.36 3,028.41 0.0M
2021-08-19 3,014.55 3,014.55 2,957.35 2,992.23 0.0M
2021-08-18 2,999.25 3,028.55 2,998.92 3,014.55 0.0M
2021-08-17 2,991.22 3,010.39 2,966.50 2,999.25 0.0M
2021-08-16 3,014.53 3,014.53 2,977.34 2,991.22 0.0M
2021-08-13 3,022.26 3,033.01 3,004.21 3,014.53 0.0M
2021-08-12 3,005.12 3,054.50 3,005.12 3,022.26 0.0M
2021-08-11 2,992.35 3,014.32 2,986.59 3,005.12 0.0M
2021-08-10 2,985.07 2,993.85 2,966.65 2,992.35 0.0M
2021-08-09 2,973.32 2,994.46 2,945.51 2,985.07 0.0M
2021-08-06 2,946.92 2,982.77 2,933.31 2,973.32 0.0M
2021-08-05 2,936.32 2,952.21 2,911.11 2,946.92 0.0M
2021-08-04 2,952.00 2,966.37 2,921.00 2,936.32 0.0M
2021-08-03 2,935.82 2,963.84 2,935.15 2,952.00 0.0M
2021-08-02 2,920.60 2,959.39 2,920.60 2,935.82 0.0M
2021-07-30 2,913.20 2,939.66 2,892.31 2,920.60 0.0M
2021-07-29 2,957.04 2,958.17 2,877.23 2,913.20 0.0M
2021-07-28 2,973.10 2,989.20 2,942.16 2,957.04 0.0M
2021-07-27 2,991.81 2,996.66 2,950.00 2,973.10 0.0M
2021-07-26 3,015.16 3,020.49 2,963.73 2,991.81 0.0M
2021-07-23 2,954.69 3,043.27 2,954.69 3,015.16 0.0M
2021-07-22 2,948.68 2,993.29 2,943.97 2,954.69 0.0M
2021-07-21 2,895.32 2,953.72 2,890.97 2,948.68 0.0M
2021-07-20 2,883.62 2,931.65 2,883.62 2,895.32 0.0M
2021-07-19 2,990.50 2,990.50 2,863.59 2,883.62 0.0M
2021-07-16 2,963.15 3,003.01 2,963.15 2,990.50 0.0M
2021-07-15 3,005.13 3,006.10 2,949.74 2,963.15 0.0M
2021-07-14 3,039.62 3,039.62 3,001.96 3,005.13 0.0M
2021-07-13 3,046.84 3,063.79 3,032.46 3,039.62 0.0M
2021-07-12 3,033.07 3,048.69 3,003.81 3,046.84 0.0M
2021-07-09 3,009.33 3,045.37 3,001.28 3,033.07 0.0M
2021-07-08 3,052.73 3,053.06 2,985.71 3,009.33 0.0M
2021-07-07 3,061.88 3,080.78 3,039.70 3,052.73 0.0M
2021-07-06 3,125.77 3,125.77 3,059.07 3,061.88 0.0M
2021-07-05 3,122.13 3,136.73 3,119.03 3,125.77 0.0M
2021-07-02 3,123.89 3,138.58 3,116.83 3,122.13 0.0M
2021-07-01 3,104.77 3,145.92 3,101.10 3,123.89 0.0M
2021-06-30 3,110.62 3,126.40 3,084.92 3,104.77 0.0M
2021-06-29 3,125.08 3,152.63 3,106.22 3,110.62 0.0M
2021-06-28 3,187.89 3,187.89 3,124.00 3,125.08 0.0M
2021-06-25 3,215.00 3,228.27 3,165.59 3,187.89 0.0M
2021-06-24 3,319.11 3,319.11 3,215.00 3,215.00 0.0M
2021-06-23 3,298.58 3,344.00 3,298.58 3,319.11 0.0M
2021-06-22 3,278.94 3,311.28 3,278.94 3,298.58 0.0M
2021-06-21 3,243.35 3,281.81 3,203.42 3,278.94 0.0M
2021-06-18 3,317.00 3,318.94 3,224.12 3,243.35 0.0M
2021-06-17 3,284.01 3,343.97 3,268.91 3,317.00 0.0M
2021-06-16 3,301.19 3,315.91 3,282.58 3,284.01 0.0M
2021-06-15 3,240.91 3,305.66 3,240.91 3,301.19 0.0M
2021-06-14 3,237.80 3,273.81 3,237.80 3,240.91 0.0M
2021-06-11 3,253.71 3,257.61 3,221.08 3,237.80 0.0M
2021-06-10 3,167.02 3,272.31 3,167.02 3,253.71 0.0M
2021-06-09 3,186.22 3,186.31 3,160.49 3,167.02 0.0M
2021-06-08 3,186.44 3,213.82 3,174.05 3,186.22 0.0M
2021-06-07 3,133.54 3,200.03 3,133.54 3,186.44 0.0M
2021-06-04 3,125.98 3,141.64 3,112.78 3,133.54 0.0M
2021-06-03 3,146.98 3,148.02 3,091.78 3,125.98 0.0M
2021-06-02 3,149.97 3,155.66 3,124.61 3,146.98 0.0M
2021-06-01 3,121.64 3,155.50 3,112.63 3,149.97 0.0M
2021-05-28 3,131.45 3,156.25 3,109.92 3,121.64 0.0M
2021-05-27 3,106.01 3,131.45 3,100.32 3,131.45 0.0M
2021-05-26 3,107.52 3,119.27 3,096.43 3,106.01 0.0M
2021-05-25 3,153.43 3,166.56 3,100.81 3,107.52 0.0M
2021-05-24 3,113.87 3,168.54 3,113.87 3,153.43 0.0M
2021-05-21 3,093.97 3,127.71 3,072.94 3,113.87 0.0M
2021-05-20 3,079.29 3,095.56 3,035.80 3,093.97 0.0M
2021-05-19 3,115.54 3,120.67 3,048.97 3,079.29 0.0M
2021-05-18 3,293.47 3,300.28 3,101.79 3,115.54 0.0M
2021-05-17 3,255.07 3,303.57 3,246.71 3,293.47 0.0M
2021-05-14 3,220.98 3,276.00 3,220.98 3,255.07 0.0M
2021-05-13 3,286.03 3,286.03 3,173.74 3,220.98 0.0M
2021-05-12 3,261.86 3,294.40 3,253.07 3,286.03 0.0M
2021-05-11 3,331.38 3,331.38 3,247.49 3,261.86 0.0M
2021-05-10 3,319.00 3,336.72 3,319.00 3,331.38 0.0M
2021-05-07 3,328.61 3,340.47 3,296.91 3,319.00 0.0M
2021-05-06 3,297.67 3,328.61 3,276.23 3,328.61 0.0M
2021-05-05 3,241.63 3,305.50 3,241.63 3,297.67 0.0M
2021-05-04 3,210.62 3,282.50 3,210.62 3,241.63 0.0M
2021-04-30 3,182.62 3,225.66 3,181.60 3,210.62 0.0M
2021-04-29 3,155.26 3,201.35 3,155.26 3,182.62 0.0M
2021-04-28 3,148.75 3,180.83 3,147.27 3,155.26 0.0M
2021-04-27 3,128.43 3,152.75 3,106.31 3,148.75 0.0M
2021-04-26 3,107.82 3,138.65 3,093.44 3,128.43 0.0M
2021-04-23 3,111.15 3,115.37 3,085.34 3,107.82 0.0M
2021-04-22 3,080.85 3,115.31 3,068.81 3,111.15 0.0M
2021-04-21 3,059.42 3,093.00 3,054.86 3,080.85 0.0M
2021-04-20 3,133.60 3,133.60 3,056.18 3,059.42 0.0M
2021-04-19 3,128.64 3,145.35 3,118.29 3,133.60 0.0M
2021-04-16 3,079.15 3,145.74 3,079.15 3,128.64 0.0M
2021-04-15 3,087.61 3,108.95 3,077.88 3,079.15 0.0M
2021-04-14 3,098.17 3,098.17 3,053.12 3,087.61 0.0M
2021-04-13 3,116.41 3,121.13 3,071.98 3,098.17 0.0M
2021-04-12 3,121.16 3,130.87 3,088.89 3,116.41 0.0M
2021-04-09 3,159.39 3,166.06 3,106.36 3,121.16 0.0M
2021-04-08 3,166.67 3,171.20 3,132.53 3,159.39 0.0M
2021-04-07 3,113.40 3,187.19 3,113.31 3,166.67 0.0M
2021-04-06 3,117.20 3,130.89 3,103.46 3,113.40 0.0M
2021-04-01 3,079.00 3,127.44 3,079.00 3,117.20 0.0M
2021-03-31 3,108.18 3,129.14 3,079.00 3,079.00 0.0M
2021-03-30 3,074.38 3,133.54 3,072.78 3,108.18 0.0M
2021-03-29 3,096.95 3,096.95 3,051.84 3,074.38 0.0M
2021-03-26 3,072.25 3,110.48 3,072.25 3,096.95 0.0M
2021-03-25 3,066.39 3,126.31 3,053.25 3,072.25 0.0M
2021-03-24 3,083.94 3,083.94 3,043.43 3,066.39 0.0M
2021-03-23 3,040.43 3,115.50 3,023.27 3,083.94 0.0M
2021-03-22 3,057.94 3,068.19 3,019.02 3,040.43 0.0M
2021-03-19 3,105.34 3,105.34 3,041.55 3,057.94 0.0M
2021-03-18 3,121.72 3,149.01 3,096.01 3,105.34 0.0M
2021-03-17 3,065.97 3,135.63 3,065.97 3,121.72 0.0M
2021-03-16 3,033.12 3,068.81 3,025.13 3,065.97 0.0M
2021-03-15 3,028.40 3,064.99 3,028.15 3,033.12 0.0M
2021-03-12 3,006.41 3,033.94 2,965.12 3,028.40 0.0M
2021-03-11 2,959.07 3,018.23 2,949.89 3,006.41 0.0M
2021-03-10 2,922.12 2,959.07 2,886.23 2,959.07 0.0M
2021-03-09 2,883.75 2,956.04 2,862.43 2,922.12 0.0M
2021-03-08 2,849.99 2,887.71 2,841.94 2,883.75 0.0M
2021-03-05 2,876.77 2,881.40 2,820.25 2,849.99 0.0M
2021-03-04 2,867.44 2,886.30 2,845.41 2,876.77 0.0M
2021-03-03 2,844.03 2,882.45 2,824.92 2,867.44 0.0M
2021-03-02 2,831.98 2,868.61 2,814.43 2,844.03 0.0M
2021-03-01 2,795.95 2,850.54 2,795.95 2,831.98 0.0M
2021-02-26 2,854.19 2,868.51 2,779.45 2,795.95 0.0M
2021-02-25 2,869.19 2,901.95 2,834.52 2,854.19 0.0M
2021-02-24 2,965.95 2,967.15 2,864.38 2,869.19 0.0M
2021-02-23 2,977.29 2,989.00 2,900.84 2,965.95 0.0M
2021-02-22 2,994.33 2,994.69 2,956.78 2,977.29 0.0M
2021-02-19 2,977.38 3,015.70 2,975.63 2,994.33 0.0M
2021-02-18 3,029.37 3,038.23 2,968.35 2,977.38 0.0M
2021-02-17 3,053.93 3,053.93 3,015.72 3,029.37 0.0M
2021-02-16 3,096.02 3,110.06 3,039.92 3,053.93 0.0M
2021-02-15 3,057.34 3,107.39 3,057.34 3,096.02 0.0M
2021-02-12 3,049.31 3,057.34 3,023.66 3,057.34 0.0M
2021-02-11 3,036.67 3,060.31 3,015.64 3,049.31 0.0M
2021-02-10 3,019.51 3,057.82 3,009.23 3,036.67 0.0M
2021-02-09 3,026.48 3,041.58 2,980.60 3,019.51 0.0M
2021-02-08 3,062.57 3,081.80 3,026.48 3,026.48 0.0M
2021-02-05 3,101.32 3,113.68 3,026.64 3,062.57 0.0M
2021-02-04 3,083.71 3,135.16 3,083.71 3,101.32 0.0M
2021-02-03 2,918.85 3,095.70 2,918.85 3,083.71 0.0M
2021-02-02 2,894.43 2,930.71 2,894.01 2,918.85 0.0M
2021-02-01 2,856.22 2,901.71 2,849.32 2,894.43 0.0M
2021-01-29 2,892.69 2,904.62 2,849.22 2,856.22 0.0M
2021-01-28 2,927.38 2,933.91 2,841.86 2,892.69 0.0M
2021-01-27 2,948.76 3,017.69 2,912.13 2,927.38 0.0M
2021-01-26 2,928.22 2,960.64 2,924.19 2,948.76 0.0M
2021-01-25 2,905.85 2,949.31 2,879.82 2,928.22 0.0M
2021-01-22 2,915.75 2,923.58 2,882.08 2,905.85 0.0M
2021-01-21 2,899.95 2,927.05 2,896.75 2,915.75 0.0M
2021-01-20 2,894.21 2,918.45 2,879.09 2,899.95 0.0M
2021-01-19 2,882.34 2,916.85 2,871.18 2,894.21 0.0M
2021-01-18 2,901.63 2,901.63 2,867.88 2,882.34 0.0M
2021-01-15 2,943.32 2,949.00 2,877.65 2,901.63 0.0M
2021-01-14 2,909.18 2,943.32 2,884.10 2,943.32 0.0M
2021-01-13 2,870.05 2,932.87 2,870.05 2,909.18 0.0M
2021-01-12 2,927.71 2,943.24 2,863.76 2,870.05 0.0M
2021-01-11 2,930.15 2,970.06 2,917.11 2,927.71 0.0M
2021-01-08 2,989.67 3,000.49 2,905.88 2,930.15 0.0M
2021-01-07 2,956.94 3,002.21 2,953.51 2,989.67 0.0M
2021-01-06 2,844.94 2,979.13 2,844.94 2,956.94 0.0M
2021-01-05 2,824.39 2,858.34 2,812.66 2,844.94 0.0M
2021-01-04 2,765.07 2,901.72 2,765.07 2,824.39 0.0M