FTSE 350 Mobile Telecommunications (FTNMX151020)

FTNMX151020
🏛️ イギリス →
2,618.31
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
2023-12-29 1,897.08 1,910.89 1,894.87 1,906.66 0.0M
2023-12-28 1,915.17 1,918.04 1,895.57 1,897.08 0.0M
2023-12-27 1,929.27 1,932.63 1,902.59 1,915.17 0.0M
2023-12-22 1,919.81 1,929.52 1,919.79 1,929.27 0.0M
2023-12-21 1,894.04 1,927.57 1,894.04 1,919.81 0.0M
2023-12-20 1,868.96 1,915.41 1,868.96 1,894.04 0.0M
2023-12-19 1,873.08 1,887.02 1,856.47 1,868.96 0.0M
2023-12-18 1,830.83 1,917.25 1,830.20 1,873.08 0.0M
2023-12-15 1,874.93 1,882.32 1,830.11 1,830.83 0.0M
2023-12-14 1,833.03 1,903.10 1,833.03 1,874.93 0.0M
2023-12-13 1,864.62 1,866.24 1,821.75 1,833.03 0.0M
2023-12-12 1,915.64 1,915.64 1,860.55 1,864.62 0.0M
2023-12-11 1,934.10 1,936.49 1,912.36 1,915.64 0.0M
2023-12-08 1,952.71 1,963.53 1,931.10 1,934.10 0.0M
2023-12-07 2,001.42 2,001.42 1,945.41 1,952.71 0.0M
2023-12-06 1,961.00 2,005.38 1,961.00 2,001.42 0.0M
2023-12-05 1,933.11 1,965.92 1,921.73 1,961.00 0.0M
2023-12-04 1,928.09 1,939.09 1,921.40 1,933.11 0.0M
2023-12-01 1,917.38 1,929.71 1,907.11 1,928.09 0.0M
2023-11-30 1,916.09 1,927.95 1,901.15 1,917.38 0.0M
2023-11-29 1,916.18 1,923.14 1,899.11 1,916.09 0.0M
2023-11-28 1,926.84 1,926.84 1,901.37 1,916.18 0.0M
2023-11-27 1,931.84 1,938.10 1,922.91 1,926.84 0.0M
2023-11-24 1,920.08 1,935.65 1,914.93 1,931.84 0.0M
2023-11-23 1,982.47 1,989.09 1,908.55 1,920.08 0.0M
2023-11-22 1,951.17 2,003.70 1,951.17 1,982.47 0.0M
2023-11-21 1,967.58 1,970.95 1,941.77 1,951.17 0.0M
2023-11-20 1,972.38 1,979.99 1,961.52 1,967.58 0.0M
2023-11-17 1,936.94 1,976.05 1,936.86 1,972.38 0.0M
2023-11-16 1,935.49 1,964.03 1,933.90 1,936.94 0.0M
2023-11-15 1,940.15 1,961.45 1,929.79 1,935.49 0.0M
2023-11-14 2,018.05 2,055.44 1,940.15 1,940.15 0.0M
2023-11-13 1,993.48 2,027.02 1,992.07 2,018.05 0.0M
2023-11-10 2,021.66 2,024.11 1,986.05 1,993.48 0.0M
2023-11-09 2,006.49 2,021.95 1,991.58 2,021.66 0.0M
2023-11-08 2,036.41 2,036.41 2,003.05 2,006.49 0.0M
2023-11-07 2,051.90 2,053.48 2,031.54 2,036.41 0.0M
2023-11-06 2,050.40 2,057.78 2,025.86 2,051.90 0.0M
2023-11-03 1,994.59 2,050.40 1,993.88 2,050.40 0.0M
2023-11-02 1,926.49 2,010.50 1,926.49 1,994.59 0.0M
2023-11-01 1,938.02 1,949.44 1,926.49 1,926.49 0.0M
2023-10-31 1,953.90 1,971.20 1,927.86 1,938.02 0.0M
2023-10-30 1,928.51 1,966.57 1,928.51 1,953.90 0.0M
2023-10-27 1,910.23 1,947.15 1,909.25 1,928.51 0.0M
2023-10-26 1,900.87 1,921.43 1,893.46 1,910.23 0.0M
2023-10-25 1,930.91 1,933.28 1,890.25 1,900.87 0.0M
2023-10-24 1,910.56 1,938.23 1,903.19 1,930.91 0.0M
2023-10-23 1,940.67 1,945.06 1,901.63 1,910.56 0.0M
2023-10-20 1,969.32 1,998.33 1,931.44 1,940.67 0.0M
2023-10-19 1,998.58 1,998.58 1,964.37 1,969.32 0.0M
2023-10-18 1,996.90 2,017.47 1,987.81 1,998.58 0.0M
2023-10-17 2,006.58 2,021.94 1,989.82 1,996.90 0.0M
2023-10-16 1,996.85 2,019.47 1,987.47 2,006.58 0.0M
2023-10-13 2,007.64 2,023.93 1,993.64 1,996.85 0.0M
2023-10-12 2,009.63 2,019.97 1,997.66 2,007.64 0.0M
2023-10-11 2,004.44 2,024.69 2,003.72 2,009.63 0.0M
2023-10-10 1,964.15 2,008.92 1,964.15 2,004.44 0.0M
2023-10-09 1,939.29 1,967.75 1,933.22 1,964.15 0.0M
2023-10-06 1,961.71 1,979.61 1,912.58 1,939.29 0.0M
2023-10-05 1,940.60 1,961.71 1,930.42 1,961.71 0.0M
2023-10-04 1,952.27 1,968.12 1,936.51 1,940.60 0.0M
2023-10-03 1,981.60 1,984.61 1,944.07 1,952.27 0.0M
2023-10-02 1,988.60 2,013.00 1,973.99 1,981.60 0.0M
2023-09-29 1,997.66 2,003.27 1,972.91 1,988.60 0.0M
2023-09-28 2,031.68 2,031.68 1,987.35 1,997.66 0.0M
2023-09-27 2,057.84 2,059.90 2,029.87 2,031.68 0.0M
2023-09-26 2,042.12 2,059.19 2,034.25 2,057.84 0.0M
2023-09-25 2,077.40 2,080.27 2,024.95 2,042.12 0.0M
2023-09-22 2,082.46 2,110.33 2,059.44 2,077.40 0.0M
2023-09-21 2,089.18 2,089.18 2,059.30 2,082.46 0.0M
2023-09-20 2,047.21 2,097.24 2,047.21 2,089.18 0.0M
2023-09-19 2,046.41 2,059.64 2,038.54 2,047.21 0.0M
2023-09-18 2,049.66 2,053.81 2,033.56 2,046.41 0.0M
2023-09-15 2,063.55 2,081.09 2,044.71 2,049.66 0.0M
2023-09-14 2,032.03 2,067.92 2,027.77 2,063.55 0.0M
2023-09-13 2,003.94 2,041.65 2,002.41 2,032.03 0.0M
2023-09-12 1,948.89 2,007.17 1,948.89 2,003.94 0.0M
2023-09-11 1,911.93 1,948.89 1,910.33 1,948.89 0.0M
2023-09-08 1,932.55 1,934.86 1,906.88 1,911.93 0.0M
2023-09-07 1,926.33 1,935.03 1,907.75 1,932.55 0.0M
2023-09-06 1,929.24 1,936.01 1,906.32 1,926.33 0.0M
2023-09-05 1,915.69 1,939.07 1,900.30 1,929.24 0.0M
2023-09-04 1,938.63 1,944.14 1,915.69 1,915.69 0.0M
2023-09-01 1,933.99 1,957.02 1,933.99 1,938.63 0.0M
2023-08-31 1,927.27 1,948.92 1,927.27 1,933.99 0.0M
2023-08-30 1,927.75 1,940.71 1,926.07 1,927.27 0.0M
2023-08-29 1,882.60 1,930.76 1,882.60 1,927.75 0.0M
2023-08-25 1,889.91 1,901.46 1,879.60 1,882.60 0.0M
2023-08-24 1,895.35 1,922.05 1,886.20 1,889.91 0.0M
2023-08-23 1,867.86 1,895.35 1,865.00 1,895.35 0.0M
2023-08-22 1,861.16 1,886.10 1,860.08 1,867.86 0.0M
2023-08-21 1,874.20 1,882.62 1,861.16 1,861.16 0.0M
2023-08-18 1,880.90 1,899.77 1,859.37 1,874.20 0.0M
2023-08-17 1,880.08 1,883.03 1,862.59 1,880.90 0.0M
2023-08-16 1,888.91 1,888.91 1,874.12 1,880.08 0.0M
2023-08-15 1,917.61 1,917.61 1,883.81 1,888.91 0.0M
2023-08-14 1,923.81 1,926.24 1,913.35 1,917.61 0.0M
2023-08-11 1,932.42 1,938.65 1,922.99 1,923.81 0.0M
2023-08-10 1,914.63 1,932.85 1,914.63 1,932.42 0.0M
2023-08-09 1,896.99 1,919.55 1,896.99 1,914.63 0.0M
2023-08-08 1,915.90 1,917.03 1,890.92 1,896.99 0.0M
2023-08-07 1,939.35 1,940.58 1,909.49 1,915.90 0.0M
2023-08-04 1,912.72 1,941.31 1,905.22 1,939.35 0.0M
2023-08-03 1,960.70 1,961.25 1,904.16 1,912.72 0.0M
2023-08-02 1,981.07 2,016.47 1,938.21 1,960.70 0.0M
2023-08-01 1,990.09 2,000.99 1,975.36 1,981.07 0.0M
2023-07-31 2,023.40 2,025.77 1,983.62 1,990.09 0.0M
2023-07-28 2,026.97 2,035.72 2,016.89 2,023.40 0.0M
2023-07-27 2,059.18 2,087.40 2,021.00 2,026.97 0.0M
2023-07-26 2,024.44 2,063.09 2,008.89 2,059.18 0.0M
2023-07-25 2,041.63 2,047.07 2,013.06 2,024.44 0.0M
2023-07-24 1,979.41 2,058.85 1,979.41 2,041.63 0.0M
2023-07-21 1,998.84 2,003.63 1,974.03 1,979.41 0.0M
2023-07-20 1,993.61 2,008.85 1,989.58 1,998.84 0.0M
2023-07-19 1,930.15 2,008.69 1,930.15 1,993.61 0.0M
2023-07-18 1,944.20 1,949.04 1,909.87 1,930.15 0.0M
2023-07-17 1,959.67 1,977.13 1,944.20 1,944.20 0.0M
2023-07-14 1,957.19 1,979.32 1,955.61 1,959.67 0.0M
2023-07-13 1,972.97 1,981.55 1,956.90 1,957.19 0.0M
2023-07-12 1,927.76 1,975.63 1,926.76 1,972.97 0.0M
2023-07-11 1,919.10 1,927.76 1,900.66 1,927.76 0.0M
2023-07-10 1,920.63 1,934.69 1,909.48 1,919.10 0.0M
2023-07-07 1,917.14 1,922.24 1,902.10 1,920.63 0.0M
2023-07-06 1,965.77 1,965.77 1,915.74 1,917.14 0.0M
2023-07-05 1,988.98 1,988.98 1,957.77 1,965.77 0.0M
2023-07-04 1,996.27 2,008.47 1,988.35 1,988.98 0.0M
2023-07-03 1,980.56 2,010.53 1,980.56 1,996.27 0.0M
2023-06-30 1,985.45 1,998.65 1,979.00 1,980.56 0.0M
2023-06-29 1,984.78 1,993.71 1,965.46 1,985.45 0.0M
2023-06-28 1,962.92 2,002.31 1,960.44 1,984.78 0.0M
2023-06-27 1,936.99 1,962.92 1,912.28 1,962.92 0.0M
2023-06-26 1,978.18 1,982.23 1,936.99 1,936.99 0.0M
2023-06-23 1,978.01 1,983.26 1,963.33 1,978.18 0.0M
2023-06-22 2,007.04 2,007.04 1,969.18 1,978.01 0.0M
2023-06-21 2,033.41 2,033.77 1,999.51 2,007.04 0.0M
2023-06-20 2,055.92 2,055.92 2,033.41 2,033.41 0.0M
2023-06-19 2,055.36 2,072.43 2,041.95 2,055.92 0.0M
2023-06-16 2,049.05 2,070.36 2,043.93 2,055.36 0.0M
2023-06-15 2,044.65 2,062.46 2,024.47 2,049.05 0.0M
2023-06-14 2,052.88 2,110.45 2,025.93 2,044.65 0.0M
2023-06-13 2,071.46 2,087.23 2,040.04 2,052.88 0.0M
2023-06-12 2,118.31 2,123.02 2,071.46 2,071.46 0.0M
2023-06-09 2,109.89 2,133.65 2,109.09 2,118.31 0.0M
2023-06-08 2,188.73 2,191.39 2,104.02 2,109.89 0.0M
2023-06-07 2,139.19 2,207.04 2,131.02 2,188.73 0.0M
2023-06-06 2,158.98 2,161.77 2,117.30 2,139.19 0.0M
2023-06-05 2,114.46 2,182.69 2,114.46 2,158.98 0.0M
2023-06-02 2,145.47 2,173.50 2,075.57 2,114.46 0.0M
2023-06-01 2,138.21 2,156.91 2,124.28 2,145.47 0.0M
2023-05-31 2,156.98 2,185.92 2,138.21 2,138.21 0.0M
2023-05-30 2,176.50 2,201.27 2,152.82 2,156.98 0.0M
2023-05-26 2,210.38 2,210.38 2,158.31 2,176.50 0.0M
2023-05-25 2,266.77 2,269.53 2,210.38 2,210.38 0.0M
2023-05-24 2,279.26 2,282.62 2,252.13 2,266.77 0.0M
2023-05-23 2,236.94 2,290.01 2,233.23 2,279.26 0.0M
2023-05-22 2,247.91 2,275.06 2,223.41 2,236.94 0.0M
2023-05-19 2,225.21 2,255.33 2,199.49 2,247.91 0.0M
2023-05-18 2,248.12 2,250.98 2,176.24 2,225.21 0.0M
2023-05-17 2,279.82 2,299.03 2,240.30 2,248.12 0.0M
2023-05-16 2,403.96 2,403.96 2,243.19 2,279.82 0.0M
2023-05-15 2,393.02 2,412.27 2,379.90 2,403.96 0.0M
2023-05-12 2,410.52 2,410.52 2,378.38 2,393.02 0.0M
2023-05-11 2,453.32 2,457.58 2,390.57 2,410.52 0.0M
2023-05-10 2,474.39 2,483.59 2,443.15 2,453.32 0.0M
2023-05-09 2,498.43 2,510.18 2,469.40 2,474.39 0.0M
2023-05-05 2,475.22 2,515.27 2,475.22 2,498.43 0.0M
2023-05-04 2,518.34 2,522.63 2,473.92 2,475.22 0.0M
2023-05-03 2,480.20 2,535.82 2,480.20 2,518.34 0.0M
2023-05-02 2,532.04 2,535.01 2,480.20 2,480.20 0.0M
2023-04-28 2,528.92 2,546.12 2,516.19 2,532.04 0.0M
2023-04-27 2,481.01 2,529.61 2,463.55 2,528.92 0.0M
2023-04-26 2,427.99 2,501.53 2,423.63 2,481.01 0.0M
2023-04-25 2,400.59 2,436.52 2,397.60 2,427.99 0.0M
2023-04-24 2,426.81 2,436.74 2,400.38 2,400.59 0.0M
2023-04-21 2,410.28 2,433.38 2,405.44 2,426.81 0.0M
2023-04-20 2,441.56 2,445.70 2,408.97 2,410.28 0.0M
2023-04-19 2,473.35 2,473.35 2,441.56 2,441.56 0.0M
2023-04-18 2,480.82 2,495.43 2,462.87 2,473.35 0.0M
2023-04-17 2,458.34 2,493.93 2,458.34 2,480.82 0.0M
2023-04-14 2,447.70 2,473.72 2,446.33 2,458.34 0.0M
2023-04-13 2,446.49 2,452.64 2,424.27 2,447.70 0.0M
2023-04-12 2,437.45 2,468.78 2,437.45 2,446.49 0.0M
2023-04-11 2,409.50 2,442.36 2,409.50 2,437.45 0.0M
2023-04-06 2,355.67 2,417.79 2,353.82 2,409.50 0.0M
2023-04-05 2,319.43 2,379.73 2,317.79 2,355.67 0.0M
2023-04-04 2,363.15 2,367.41 2,312.72 2,319.43 0.0M
2023-04-03 2,357.34 2,383.63 2,357.34 2,363.15 0.0M
2023-03-31 2,357.92 2,370.29 2,354.59 2,357.34 0.0M
2023-03-30 2,349.52 2,367.44 2,343.51 2,357.92 0.0M
2023-03-29 2,320.26 2,356.16 2,311.55 2,349.52 0.0M
2023-03-28 2,322.09 2,333.19 2,302.46 2,320.26 0.0M
2023-03-27 2,318.20 2,334.73 2,318.20 2,322.09 0.0M
2023-03-24 2,353.55 2,353.55 2,305.09 2,318.20 0.0M
2023-03-23 2,371.46 2,376.56 2,345.12 2,353.55 0.0M
2023-03-22 2,398.27 2,398.27 2,353.36 2,371.46 0.0M
2023-03-21 2,386.81 2,400.39 2,374.35 2,398.27 0.0M
2023-03-20 2,338.26 2,400.19 2,301.86 2,386.81 0.0M
2023-03-17 2,420.93 2,426.22 2,330.33 2,338.26 0.0M
2023-03-16 2,423.50 2,452.72 2,396.53 2,420.93 0.0M
2023-03-15 2,466.41 2,490.31 2,416.87 2,423.50 0.0M
2023-03-14 2,449.90 2,475.12 2,431.65 2,466.41 0.0M
2023-03-13 2,531.00 2,535.68 2,444.38 2,449.90 0.0M
2023-03-10 2,532.61 2,566.92 2,495.57 2,531.00 0.0M
2023-03-09 2,530.92 2,543.48 2,501.58 2,532.61 0.0M
2023-03-08 2,526.40 2,537.34 2,499.70 2,530.92 0.0M
2023-03-07 2,580.63 2,580.63 2,526.40 2,526.40 0.0M
2023-03-06 2,547.07 2,586.98 2,547.07 2,580.63 0.0M
2023-03-03 2,516.77 2,561.36 2,516.55 2,547.07 0.0M
2023-03-02 2,519.57 2,535.24 2,492.21 2,516.77 0.0M
2023-03-01 2,506.19 2,530.22 2,502.67 2,519.57 0.0M
2023-02-28 2,529.01 2,548.09 2,506.19 2,506.19 0.0M
2023-02-27 2,487.25 2,538.57 2,485.80 2,529.01 0.0M
2023-02-24 2,485.67 2,510.52 2,479.61 2,487.25 0.0M
2023-02-23 2,526.96 2,528.87 2,485.67 2,485.67 0.0M
2023-02-22 2,541.67 2,543.48 2,508.61 2,526.96 0.0M
2023-02-21 2,574.53 2,583.54 2,532.24 2,541.67 0.0M
2023-02-20 2,569.95 2,584.34 2,557.27 2,574.53 0.0M
2023-02-17 2,557.06 2,585.07 2,545.71 2,569.95 0.0M
2023-02-16 2,499.78 2,585.52 2,499.78 2,557.06 0.0M
2023-02-15 2,467.96 2,508.01 2,467.96 2,499.78 0.0M
2023-02-14 2,394.27 2,496.87 2,394.13 2,467.96 0.0M
2023-02-13 2,371.26 2,394.27 2,341.54 2,394.27 0.0M
2023-02-10 2,350.77 2,372.99 2,350.66 2,371.26 0.0M
2023-02-09 2,387.73 2,408.10 2,347.87 2,350.77 0.0M
2023-02-08 2,348.52 2,399.00 2,348.52 2,387.73 0.0M
2023-02-07 2,319.97 2,348.56 2,312.08 2,348.52 0.0M
2023-02-06 2,343.53 2,347.25 2,317.53 2,319.97 0.0M
2023-02-03 2,395.37 2,395.37 2,342.98 2,343.53 0.0M
2023-02-02 2,298.47 2,395.37 2,273.25 2,395.37 0.0M
2023-02-01 2,334.95 2,338.42 2,283.17 2,298.47 0.0M
2023-01-31 2,363.33 2,378.23 2,328.68 2,334.95 0.0M
2023-01-30 2,374.29 2,380.75 2,352.87 2,363.33 0.0M
2023-01-27 2,350.14 2,374.29 2,337.19 2,374.29 0.0M
2023-01-26 2,349.28 2,387.15 2,349.28 2,350.14 0.0M
2023-01-25 2,353.72 2,353.72 2,327.71 2,349.28 0.0M
2023-01-24 2,339.25 2,360.30 2,329.90 2,353.72 0.0M
2023-01-23 2,340.16 2,354.55 2,334.41 2,339.25 0.0M
2023-01-20 2,299.36 2,341.15 2,297.82 2,340.16 0.0M
2023-01-19 2,316.31 2,324.07 2,285.74 2,299.36 0.0M
2023-01-18 2,361.34 2,380.92 2,316.31 2,316.31 0.0M
2023-01-17 2,376.79 2,391.57 2,357.48 2,361.34 0.0M
2023-01-16 2,333.46 2,376.79 2,331.67 2,376.79 0.0M
2023-01-13 2,345.78 2,357.78 2,330.72 2,333.46 0.0M
2023-01-12 2,259.95 2,354.71 2,259.53 2,345.78 0.0M
2023-01-11 2,247.95 2,299.29 2,247.95 2,259.95 0.0M
2023-01-10 2,279.41 2,283.76 2,246.23 2,247.95 0.0M
2023-01-09 2,278.58 2,301.06 2,260.74 2,279.41 0.0M
2023-01-06 2,268.39 2,292.15 2,268.39 2,278.58 0.0M
2023-01-05 2,238.51 2,268.39 2,234.94 2,268.39 0.0M
2023-01-04 2,175.47 2,238.51 2,173.99 2,238.51 0.0M
2023-01-03 2,134.87 2,189.04 2,134.87 2,175.47 0.0M