FTSE Portugal (FTWIPTLE)

FTWIPTLE
🏛️ ポルトガル →
143.08
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
2025-09-26 143.08 143.08 143.08 143.08 0.0M
2025-09-25 142.25 142.25 142.25 142.25 0.0M
2025-09-24 142.14 142.14 142.14 142.14 0.0M
2025-09-23 139.70 139.70 139.70 139.70 0.0M
2025-09-22 137.62 137.62 137.62 137.62 0.0M
2025-09-19 136.92 136.92 136.92 136.92 0.0M
2025-09-18 137.53 137.53 137.53 137.53 0.0M
2025-09-17 137.62 137.62 137.62 137.62 0.0M
2025-09-16 137.81 137.81 137.81 137.81 0.0M
2025-09-15 138.58 138.58 138.58 138.58 0.0M
2025-09-12 138.30 138.30 138.30 138.30 0.0M
2025-09-11 138.18 138.18 138.18 138.18 0.0M
2025-09-10 137.75 137.75 137.75 137.75 0.0M
2025-09-09 136.59 136.59 136.59 136.59 0.0M
2025-09-08 137.34 137.34 137.34 137.34 0.0M
2025-09-05 136.85 136.85 136.85 136.85 0.0M
2025-09-04 138.05 138.05 138.05 138.05 0.0M
2025-09-03 136.53 136.53 136.53 136.53 0.0M
2025-09-02 137.11 137.11 137.11 137.11 0.0M
2025-09-01 139.42 139.42 139.42 139.42 0.0M
2025-08-29 138.41 138.41 138.41 138.41 0.0M
2025-08-28 139.32 139.32 139.32 139.32 0.0M
2025-08-27 139.71 139.71 139.71 139.71 0.0M
2025-08-26 139.61 139.61 139.61 139.61 0.0M
2025-08-25 140.54 140.54 140.54 140.54 0.0M
2025-08-22 141.63 141.63 141.63 141.63 0.0M
2025-08-21 142.53 142.53 142.53 142.53 0.0M
2025-08-20 141.68 141.68 141.68 141.68 0.0M
2025-08-19 141.50 141.50 141.50 141.50 0.0M
2025-08-18 139.81 139.81 139.81 139.81 0.0M
2025-08-15 137.98 137.98 137.98 137.98 0.0M
2025-08-14 136.78 136.78 136.78 136.78 0.0M
2025-08-13 137.49 137.49 137.49 137.49 0.0M
2025-08-12 137.58 137.58 137.58 137.58 0.0M
2025-08-11 137.43 137.43 137.43 137.43 0.0M
2025-08-08 138.11 138.11 138.11 138.11 0.0M
2025-08-07 137.79 137.79 137.79 137.79 0.0M
2025-08-06 138.18 138.18 138.18 138.18 0.0M
2025-08-05 137.90 137.90 137.90 137.90 0.0M
2025-08-04 138.35 138.35 138.35 138.35 0.0M
2025-08-01 136.57 136.57 136.57 136.57 0.0M
2025-07-31 139.13 139.13 139.13 139.13 0.0M
2025-07-30 138.29 138.29 138.29 138.29 0.0M
2025-07-29 138.78 138.78 138.78 138.78 0.0M
2025-07-28 138.40 138.40 138.40 138.40 0.0M
2025-07-25 138.93 138.93 138.93 138.93 0.0M
2025-07-24 138.26 138.26 138.26 138.26 0.0M
2025-07-23 137.95 137.95 137.95 137.95 0.0M
2025-07-22 138.96 138.96 138.96 138.96 0.0M
2025-07-21 136.76 136.76 136.76 136.76 0.0M
2025-07-18 136.05 136.05 136.05 136.05 0.0M
2025-07-17 136.41 136.41 136.41 136.41 0.0M
2025-07-16 137.12 137.12 137.12 137.12 0.0M
2025-07-15 137.59 137.59 137.59 137.59 0.0M
2025-07-14 137.34 137.34 137.34 137.34 0.0M
2025-07-11 137.48 137.48 137.48 137.48 0.0M
2025-07-10 138.13 138.13 138.13 138.13 0.0M
2025-07-09 139.10 139.10 139.10 139.10 0.0M
2025-07-08 138.15 138.15 138.15 138.15 0.0M
2025-07-07 137.64 137.64 137.64 137.64 0.0M
2025-07-04 138.96 138.96 138.96 138.96 0.0M
2025-07-03 138.30 138.30 138.30 138.30 0.0M
2025-07-02 135.91 135.91 135.91 135.91 0.0M
2025-07-01 135.08 135.08 135.08 135.08 0.0M
2025-06-30 132.67 132.67 132.67 132.67 0.0M
2025-06-27 133.95 133.95 133.95 133.95 0.0M
2025-06-26 131.88 131.88 131.88 131.88 0.0M
2025-06-25 131.58 131.58 131.58 131.58 0.0M
2025-06-24 132.47 132.47 132.47 132.47 0.0M
2025-06-23 132.14 132.14 132.14 132.14 0.0M
2025-06-20 132.91 132.91 132.91 132.91 0.0M
2025-06-19 132.03 132.03 132.03 132.03 0.0M
2025-06-18 131.45 131.45 131.45 131.45 0.0M
2025-06-17 132.68 132.68 132.68 132.68 0.0M
2025-06-16 134.23 134.23 134.23 134.23 0.0M
2025-06-13 132.69 132.69 132.69 132.69 0.0M
2025-06-12 133.03 133.03 133.03 133.03 0.0M
2025-06-11 131.96 131.96 131.96 131.96 0.0M
2025-06-10 131.99 131.99 131.99 131.99 0.0M
2025-06-09 130.38 130.38 130.38 130.38 0.0M
2025-06-06 130.08 130.08 130.08 130.08 0.0M
2025-06-05 129.17 129.17 129.17 129.17 0.0M
2025-06-04 129.13 129.13 129.13 129.13 0.0M
2025-06-03 130.02 130.02 130.02 130.02 0.0M
2025-06-02 129.68 129.68 129.68 129.68 0.0M
2025-05-30 128.57 128.57 128.57 128.57 0.0M
2025-05-29 128.46 128.46 128.46 128.46 0.0M
2025-05-28 128.26 128.26 128.26 128.26 0.0M
2025-05-27 128.05 128.05 128.05 128.05 0.0M
2025-05-23 126.50 126.50 126.50 126.50 0.0M
2025-05-22 126.21 126.21 126.21 126.21 0.0M
2025-05-21 126.71 126.71 126.71 126.71 0.0M
2025-05-20 127.15 127.15 127.15 127.15 0.0M
2025-05-19 125.04 125.04 125.04 125.04 0.0M
2025-05-16 125.41 125.41 125.41 125.41 0.0M
2025-05-15 125.04 125.04 125.04 125.04 0.0M
2025-05-14 124.91 124.91 124.91 124.91 0.0M
2025-05-13 124.84 124.84 124.84 124.84 0.0M
2025-05-12 124.21 124.21 124.21 124.21 0.0M
2025-05-09 121.54 121.54 121.54 121.54 0.0M
2025-05-08 120.64 120.64 120.64 120.64 0.0M
2025-05-07 120.41 120.41 120.41 120.41 0.0M
2025-05-06 120.22 120.22 120.22 120.22 0.0M
2025-05-05 119.82 119.82 119.82 119.82 0.0M
2025-05-02 119.12 119.12 119.12 119.12 0.0M
2025-05-01 121.75 121.75 121.75 121.75 0.0M
2025-04-30 121.75 121.75 121.75 121.75 0.0M
2025-04-29 121.46 121.46 121.46 121.46 0.0M
2025-04-28 119.77 119.77 119.77 119.77 0.0M
2025-04-25 120.90 120.90 120.90 120.90 0.0M
2025-04-24 119.83 119.83 119.83 119.83 0.0M
2025-04-23 118.81 118.81 118.81 118.81 0.0M
2025-04-22 119.07 119.07 119.07 119.07 0.0M
2025-04-21 116.68 116.68 116.68 116.68 0.0M
2025-04-18 116.68 116.68 116.68 116.68 0.0M
2025-04-17 116.68 116.68 116.68 116.68 0.0M
2025-04-16 116.64 116.64 116.64 116.64 0.0M
2025-04-15 115.41 115.41 115.41 115.41 0.0M
2025-04-14 112.08 112.08 112.08 112.08 0.0M
2025-04-11 111.00 111.00 111.00 111.00 0.0M
2025-04-10 108.56 108.56 108.56 108.56 0.0M
2025-04-09 106.00 106.00 106.00 106.00 0.0M
2025-04-08 109.56 109.56 109.56 109.56 0.0M
2025-04-07 106.36 106.36 106.36 106.36 0.0M
2025-04-04 114.45 114.45 114.45 114.45 0.0M
2025-04-03 120.66 120.66 120.66 120.66 0.0M
2025-04-02 120.22 120.22 120.22 120.22 0.0M
2025-04-01 120.45 120.45 120.45 120.45 0.0M
2025-03-31 118.77 118.77 118.77 118.77 0.0M
2025-03-28 120.18 120.18 120.18 120.18 0.0M
2025-03-27 119.09 119.09 119.09 119.09 0.0M
2025-03-26 118.68 118.68 118.68 118.68 0.0M
2025-03-25 117.90 117.90 117.90 117.90 0.0M
2025-03-24 116.90 116.90 116.90 116.90 0.0M
2025-03-21 117.17 117.17 117.17 117.17 0.0M
2025-03-20 118.93 118.93 118.93 118.93 0.0M
2025-03-19 117.40 117.40 117.40 117.40 0.0M
2025-03-18 118.45 118.45 118.45 118.45 0.0M
2025-03-17 117.83 117.83 117.83 117.83 0.0M
2025-03-14 115.88 115.88 115.88 115.88 0.0M
2025-03-13 116.69 116.69 116.69 116.69 0.0M
2025-03-12 116.66 116.66 116.66 116.66 0.0M
2025-03-11 118.28 118.28 118.28 118.28 0.0M
2025-03-10 117.19 117.19 117.19 117.19 0.0M
2025-03-07 117.33 117.33 117.33 117.33 0.0M
2025-03-06 114.49 114.49 114.49 114.49 0.0M
2025-03-05 116.51 116.51 116.51 116.51 0.0M
2025-03-04 117.92 117.92 117.92 117.92 0.0M
2025-03-03 120.05 120.05 120.05 120.05 0.0M
2025-02-28 120.72 120.72 120.72 120.72 0.0M
2025-02-27 118.99 118.99 118.99 118.99 0.0M
2025-02-26 123.19 123.19 123.19 123.19 0.0M
2025-02-25 122.47 122.47 122.47 122.47 0.0M
2025-02-24 119.66 119.66 119.66 119.66 0.0M
2025-02-21 117.20 117.20 117.20 117.20 0.0M
2025-02-20 117.45 117.45 117.45 117.45 0.0M
2025-02-19 116.72 116.72 116.72 116.72 0.0M
2025-02-18 116.58 116.58 116.58 116.58 0.0M
2025-02-17 115.55 115.55 115.55 115.55 0.0M
2025-02-14 117.42 117.42 117.42 117.42 0.0M
2025-02-13 116.35 116.35 116.35 116.35 0.0M
2025-02-12 116.08 116.08 116.08 116.08 0.0M
2025-02-11 117.00 117.00 117.00 117.00 0.0M
2025-02-10 117.54 117.54 117.54 117.54 0.0M
2025-02-07 116.35 116.35 116.35 116.35 0.0M
2025-02-06 116.62 116.62 116.62 116.62 0.0M
2025-02-05 118.82 118.82 118.82 118.82 0.0M
2025-02-04 118.35 118.35 118.35 118.35 0.0M
2025-02-03 117.53 117.53 117.53 117.53 0.0M
2025-01-31 118.63 118.63 118.63 118.63 0.0M
2025-01-30 119.15 119.15 119.15 119.15 0.0M
2025-01-29 118.62 118.62 118.62 118.62 0.0M
2025-01-28 118.23 118.23 118.23 118.23 0.0M
2025-01-27 117.00 117.00 117.00 117.00 0.0M
2025-01-24 116.96 116.96 116.96 116.96 0.0M
2025-01-23 118.57 118.57 117.42 117.42 0.0M
2025-01-22 118.57 118.57 118.57 118.57 0.0M
2025-01-21 121.34 121.34 121.34 121.34 0.0M
2025-01-20 122.65 122.65 122.65 122.65 0.0M
2025-01-17 123.33 123.33 123.33 123.33 0.0M
2025-01-16 121.55 121.55 121.55 121.55 0.0M
2025-01-15 121.57 121.57 121.57 121.57 0.0M
2025-01-14 119.46 119.46 119.46 119.46 0.0M
2025-01-13 118.12 118.12 118.12 118.12 0.0M
2025-01-10 116.65 116.65 116.65 116.65 0.0M
2025-01-09 119.61 119.61 119.61 119.61 0.0M
2025-01-08 118.11 118.11 118.11 118.11 0.0M
2025-01-07 121.38 121.38 121.38 121.38 0.0M
2025-01-06 120.14 120.14 120.14 120.14 0.0M
2025-01-03 121.70 121.70 121.70 121.70 0.0M
2025-01-02 120.98 120.98 120.98 120.98 0.0M