FTSE 350 REITs (FTNMX351020)

FTNMX351020
🏛️ イギリス →
2,023.32
最終更新: 2025-09-30
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 2,251.36 2,267.85 2,230.96 2,230.96 0.0M
2022-12-29 2,225.50 2,253.37 2,204.38 2,251.36 0.0M
2022-12-28 2,220.17 2,254.50 2,217.91 2,225.50 0.0M
2022-12-23 2,203.66 2,237.20 2,192.54 2,220.17 0.0M
2022-12-22 2,220.04 2,225.61 2,197.12 2,203.66 0.0M
2022-12-21 2,178.32 2,226.08 2,176.93 2,220.04 0.0M
2022-12-20 2,218.05 2,218.05 2,152.04 2,178.32 0.0M
2022-12-19 2,204.52 2,230.85 2,186.92 2,218.05 0.0M
2022-12-16 2,298.89 2,302.72 2,179.11 2,204.52 0.0M
2022-12-15 2,319.13 2,335.53 2,292.48 2,298.89 0.0M
2022-12-14 2,294.18 2,329.90 2,281.26 2,319.13 0.0M
2022-12-13 2,239.24 2,334.95 2,227.46 2,294.18 0.0M
2022-12-12 2,271.27 2,272.66 2,214.91 2,239.24 0.0M
2022-12-09 2,260.21 2,276.17 2,240.11 2,271.27 0.0M
2022-12-08 2,291.11 2,305.71 2,240.00 2,260.21 0.0M
2022-12-07 2,298.87 2,302.51 2,287.24 2,291.11 0.0M
2022-12-06 2,313.69 2,325.29 2,285.72 2,298.87 0.0M
2022-12-05 2,303.48 2,340.31 2,302.03 2,313.69 0.0M
2022-12-02 2,273.41 2,328.44 2,268.39 2,303.48 0.0M
2022-12-01 2,251.14 2,318.32 2,251.14 2,273.41 0.0M
2022-11-30 2,297.38 2,322.67 2,248.86 2,251.14 0.0M
2022-11-29 2,306.03 2,330.29 2,278.16 2,297.38 0.0M
2022-11-28 2,304.66 2,320.86 2,299.46 2,306.03 0.0M
2022-11-25 2,366.32 2,369.34 2,307.73 2,340.74 0.0M
2022-11-24 2,340.24 2,408.33 2,331.95 2,366.32 0.0M
2022-11-23 2,357.94 2,362.26 2,310.93 2,340.24 0.0M
2022-11-22 2,377.50 2,385.60 2,347.17 2,357.94 0.0M
2022-11-21 2,369.96 2,387.64 2,343.20 2,377.50 0.0M
2022-11-18 2,334.97 2,369.96 2,323.55 2,369.96 0.0M
2022-11-17 2,328.62 2,348.72 2,312.49 2,334.97 0.0M
2022-11-16 2,370.84 2,372.96 2,307.07 2,328.62 0.0M
2022-11-15 2,379.39 2,411.82 2,359.76 2,370.84 0.0M
2022-11-14 2,413.26 2,425.76 2,358.83 2,379.39 0.0M
2022-11-11 2,415.22 2,510.47 2,407.27 2,413.26 0.0M
2022-11-10 2,269.58 2,420.90 2,232.99 2,415.22 0.0M
2022-11-09 2,263.78 2,270.11 2,218.06 2,269.58 0.0M
2022-11-08 2,259.82 2,264.37 2,230.98 2,263.78 0.0M
2022-11-07 2,239.93 2,285.57 2,236.44 2,259.82 0.0M
2022-11-04 2,210.72 2,254.90 2,190.56 2,239.93 0.0M
2022-11-03 2,257.37 2,257.37 2,180.63 2,210.72 0.0M
2022-11-02 2,262.50 2,267.66 2,216.14 2,257.37 0.0M
2022-11-01 2,223.07 2,300.06 2,221.26 2,262.50 0.0M
2022-10-31 2,237.97 2,241.99 2,206.74 2,223.07 0.0M
2022-10-28 2,267.13 2,267.13 2,216.46 2,237.97 0.0M
2022-10-27 2,232.52 2,281.84 2,216.35 2,267.13 0.0M
2022-10-26 2,229.77 2,249.46 2,211.61 2,232.52 0.0M
2022-10-25 2,113.17 2,229.77 2,099.33 2,229.77 0.0M
2022-10-24 2,080.40 2,136.94 2,068.84 2,113.17 0.0M
2022-10-21 2,095.52 2,107.34 2,048.95 2,080.40 0.0M
2022-10-20 2,047.73 2,102.23 2,027.97 2,095.52 0.0M
2022-10-19 2,116.74 2,120.47 2,038.48 2,047.73 0.0M
2022-10-18 2,137.65 2,158.11 2,116.74 2,116.74 0.0M
2022-10-17 2,055.07 2,144.20 2,049.89 2,137.65 0.0M
2022-10-14 2,008.34 2,089.37 2,008.34 2,055.07 0.0M
2022-10-13 1,981.52 2,072.30 1,956.75 2,008.34 0.0M
2022-10-12 2,016.98 2,018.49 1,953.31 1,981.52 0.0M
2022-10-11 2,050.44 2,054.45 2,002.54 2,016.98 0.0M
2022-10-10 2,082.83 2,095.83 2,050.44 2,050.44 0.0M
2022-10-07 2,101.87 2,127.53 2,076.34 2,082.83 0.0M
2022-10-06 2,076.25 2,112.39 2,074.07 2,101.87 0.0M
2022-10-05 2,155.05 2,162.29 2,057.38 2,076.25 0.0M
2022-10-04 2,151.31 2,198.06 2,147.05 2,155.05 0.0M
2022-10-03 2,135.27 2,158.86 2,104.88 2,151.31 0.0M
2022-09-30 2,036.89 2,143.49 2,026.53 2,135.27 0.0M
2022-09-29 2,105.35 2,107.16 2,009.30 2,036.89 0.0M
2022-09-28 2,006.06 2,105.35 1,918.10 2,105.35 0.0M
2022-09-27 2,133.50 2,152.84 2,006.06 2,006.06 0.0M
2022-09-26 2,216.64 2,216.64 2,130.72 2,133.50 0.0M
2022-09-23 2,309.55 2,311.73 2,184.83 2,216.64 0.0M
2022-09-22 2,421.10 2,421.10 2,309.55 2,309.55 0.0M
2022-09-21 2,405.70 2,431.94 2,384.14 2,421.10 0.0M
2022-09-20 2,511.52 2,512.14 2,388.35 2,405.70 0.0M
2022-09-16 2,494.49 2,522.96 2,446.18 2,511.52 0.0M
2022-09-15 2,504.94 2,519.81 2,487.40 2,494.49 0.0M
2022-09-14 2,539.82 2,547.02 2,499.26 2,504.94 0.0M
2022-09-13 2,624.44 2,638.92 2,538.06 2,539.82 0.0M
2022-09-12 2,578.51 2,630.80 2,578.22 2,624.44 0.0M
2022-09-09 2,544.07 2,585.67 2,544.07 2,578.51 0.0M
2022-09-08 2,566.95 2,585.95 2,530.16 2,544.07 0.0M
2022-09-07 2,570.39 2,576.96 2,552.51 2,566.95 0.0M
2022-09-06 2,552.16 2,591.39 2,546.55 2,570.39 0.0M
2022-09-05 2,588.93 2,588.93 2,543.77 2,552.16 0.0M
2022-09-02 2,513.65 2,589.49 2,513.36 2,588.93 0.0M
2022-09-01 2,624.60 2,624.60 2,513.61 2,513.65 0.0M
2022-08-31 2,660.58 2,670.57 2,619.00 2,624.60 0.0M
2022-08-30 2,663.17 2,694.47 2,655.26 2,660.58 0.0M
2022-08-26 2,680.02 2,699.10 2,661.48 2,663.17 0.0M
2022-08-25 2,690.03 2,709.91 2,670.06 2,680.02 0.0M
2022-08-24 2,705.97 2,707.05 2,674.15 2,690.03 0.0M
2022-08-23 2,759.90 2,761.32 2,705.97 2,705.97 0.0M
2022-08-22 2,813.34 2,815.72 2,756.08 2,759.90 0.0M
2022-08-19 2,875.59 2,875.59 2,810.94 2,813.34 0.0M
2022-08-18 2,844.00 2,877.24 2,839.45 2,875.59 0.0M
2022-08-17 2,903.86 2,909.91 2,839.02 2,844.00 0.0M
2022-08-16 2,941.02 2,950.36 2,896.96 2,903.86 0.0M
2022-08-15 2,924.73 2,953.16 2,914.62 2,941.02 0.0M
2022-08-12 2,892.67 2,924.73 2,884.27 2,924.73 0.0M
2022-08-11 2,927.80 2,936.64 2,885.71 2,892.67 0.0M
2022-08-10 2,858.05 2,935.33 2,842.54 2,927.80 0.0M
2022-08-09 2,885.24 2,905.34 2,845.90 2,858.05 0.0M
2022-08-08 2,848.85 2,897.37 2,848.85 2,885.24 0.0M
2022-08-05 2,915.61 2,917.03 2,843.94 2,848.85 0.0M
2022-08-04 2,920.19 2,939.73 2,906.47 2,915.61 0.0M
2022-08-03 2,907.63 2,924.03 2,903.78 2,920.19 0.0M
2022-08-02 2,921.35 2,930.15 2,889.67 2,907.63 0.0M
2022-08-01 2,947.21 2,954.02 2,921.08 2,921.35 0.0M
2022-07-29 2,895.44 2,965.13 2,894.58 2,955.28 0.0M
2022-07-28 2,836.09 2,895.44 2,835.07 2,895.44 0.0M
2022-07-27 2,892.39 2,907.97 2,835.78 2,836.09 0.0M
2022-07-26 2,912.99 2,921.07 2,886.76 2,892.39 0.0M
2022-07-25 2,945.85 2,945.85 2,909.89 2,912.99 0.0M
2022-07-22 2,873.81 2,953.70 2,870.70 2,945.85 0.0M
2022-07-21 2,847.50 2,875.84 2,840.69 2,873.81 0.0M
2022-07-20 2,829.16 2,858.65 2,829.16 2,847.50 0.0M
2022-07-19 2,795.96 2,831.52 2,779.91 2,829.16 0.0M
2022-07-18 2,792.53 2,810.86 2,789.90 2,795.96 0.0M
2022-07-15 2,740.99 2,792.53 2,737.39 2,792.53 0.0M
2022-07-14 2,784.28 2,788.81 2,730.00 2,740.99 0.0M
2022-07-13 2,765.86 2,793.61 2,755.63 2,784.28 0.0M
2022-07-12 2,761.36 2,772.93 2,719.81 2,765.86 0.0M
2022-07-11 2,783.82 2,783.82 2,742.45 2,761.36 0.0M
2022-07-08 2,776.66 2,793.09 2,761.86 2,783.82 0.0M
2022-07-07 2,738.64 2,784.81 2,734.71 2,776.66 0.0M
2022-07-06 2,684.00 2,757.95 2,684.00 2,738.64 0.0M
2022-07-05 2,662.41 2,695.25 2,662.41 2,684.00 0.0M
2022-07-04 2,671.37 2,691.22 2,654.79 2,662.41 0.0M
2022-07-01 2,706.14 2,726.23 2,662.45 2,671.37 0.0M
2022-06-30 2,811.01 2,811.01 2,682.88 2,706.14 0.0M
2022-06-29 2,914.70 2,915.08 2,792.93 2,811.01 0.0M
2022-06-28 2,874.65 2,921.32 2,869.26 2,914.70 0.0M
2022-06-27 2,849.18 2,886.76 2,849.18 2,874.65 0.0M
2022-06-24 2,776.68 2,854.69 2,776.68 2,849.18 0.0M
2022-06-23 2,823.48 2,823.48 2,764.90 2,776.68 0.0M
2022-06-22 2,810.56 2,838.05 2,774.77 2,823.48 0.0M
2022-06-21 2,818.44 2,839.05 2,799.77 2,810.56 0.0M
2022-06-20 2,839.52 2,862.86 2,812.12 2,818.44 0.0M
2022-06-17 2,808.44 2,877.52 2,808.02 2,839.52 0.0M
2022-06-16 2,839.23 2,840.28 2,770.42 2,808.44 0.0M
2022-06-15 2,789.16 2,847.81 2,789.16 2,839.23 0.0M
2022-06-14 2,817.80 2,836.80 2,776.69 2,789.16 0.0M
2022-06-13 2,899.89 2,899.89 2,802.50 2,817.80 0.0M
2022-06-10 2,942.64 2,942.64 2,881.41 2,899.89 0.0M
2022-06-09 2,999.71 2,999.71 2,936.34 2,942.64 0.0M
2022-06-08 3,041.70 3,055.22 2,993.43 2,999.71 0.0M
2022-06-07 3,045.42 3,061.77 3,024.99 3,041.70 0.0M
2022-06-06 3,012.57 3,045.42 3,002.00 3,045.42 0.0M
2022-06-01 3,057.88 3,077.75 3,006.14 3,012.57 0.0M
2022-05-31 3,081.37 3,088.42 3,024.32 3,057.88 0.0M
2022-05-30 3,063.68 3,099.97 3,063.68 3,081.37 0.0M
2022-05-27 3,050.33 3,074.67 3,040.40 3,063.68 0.0M
2022-05-26 3,007.42 3,057.58 3,007.42 3,050.33 0.0M
2022-05-25 3,017.77 3,059.02 2,994.96 3,007.42 0.0M
2022-05-24 3,021.33 3,056.26 3,009.46 3,017.77 0.0M
2022-05-23 2,987.43 3,021.33 2,987.43 3,021.33 0.0M
2022-05-20 2,953.06 3,020.25 2,953.06 2,987.43 0.0M
2022-05-19 2,997.61 2,997.61 2,918.08 2,953.06 0.0M
2022-05-18 2,992.57 3,038.43 2,991.14 2,997.61 0.0M
2022-05-17 2,997.81 3,020.41 2,990.56 2,992.57 0.0M
2022-05-16 2,972.49 3,002.37 2,960.69 2,997.81 0.0M
2022-05-13 2,887.96 2,972.49 2,887.96 2,972.49 0.0M
2022-05-12 2,923.82 2,923.82 2,847.07 2,887.96 0.0M
2022-05-11 2,879.83 2,924.41 2,873.45 2,923.82 0.0M
2022-05-10 2,858.70 2,920.24 2,858.45 2,879.83 0.0M
2022-05-09 2,956.48 2,956.90 2,855.92 2,858.70 0.0M
2022-05-06 3,068.14 3,072.98 2,935.48 2,956.48 0.0M
2022-05-05 3,014.50 3,111.42 3,014.50 3,068.14 0.0M
2022-05-04 3,109.60 3,115.27 3,003.26 3,014.50 0.0M
2022-05-03 3,272.86 3,272.86 3,097.39 3,109.60 0.0M
2022-04-29 3,293.77 3,325.22 3,272.86 3,272.86 0.0M
2022-04-28 3,298.45 3,320.43 3,290.28 3,293.77 0.0M
2022-04-27 3,314.17 3,319.69 3,277.13 3,298.45 0.0M
2022-04-26 3,300.58 3,357.60 3,299.28 3,314.17 0.0M
2022-04-25 3,334.28 3,336.39 3,284.31 3,300.58 0.0M
2022-04-22 3,367.60 3,367.68 3,334.09 3,334.28 0.0M
2022-04-21 3,335.84 3,400.48 3,335.53 3,367.60 0.0M
2022-04-20 3,326.49 3,347.87 3,313.55 3,335.84 0.0M
2022-04-19 3,362.09 3,363.67 3,317.52 3,326.49 0.0M
2022-04-14 3,312.19 3,362.09 3,307.81 3,362.09 0.0M
2022-04-13 3,297.98 3,312.19 3,266.08 3,312.19 0.0M
2022-04-12 3,393.84 3,393.84 3,295.03 3,297.98 0.0M
2022-04-11 3,388.60 3,401.60 3,368.92 3,393.84 0.0M
2022-04-08 3,391.33 3,423.02 3,369.12 3,388.60 0.0M
2022-04-07 3,383.46 3,422.86 3,375.30 3,391.33 0.0M
2022-04-06 3,397.24 3,398.29 3,360.65 3,383.46 0.0M
2022-04-05 3,329.59 3,397.24 3,322.18 3,397.24 0.0M
2022-04-04 3,356.26 3,374.38 3,329.09 3,329.59 0.0M
2022-04-01 3,356.22 3,383.57 3,353.58 3,356.26 0.0M
2022-03-31 3,398.36 3,413.10 3,356.22 3,356.22 0.0M
2022-03-30 3,414.44 3,416.29 3,376.62 3,398.36 0.0M
2022-03-29 3,355.48 3,414.44 3,355.37 3,414.44 0.0M
2022-03-28 3,316.01 3,356.18 3,313.88 3,355.48 0.0M
2022-03-25 3,243.50 3,320.44 3,240.41 3,316.01 0.0M
2022-03-24 3,247.03 3,264.21 3,231.04 3,243.50 0.0M
2022-03-23 3,315.25 3,318.83 3,244.57 3,247.03 0.0M
2022-03-22 3,254.20 3,319.13 3,254.20 3,315.25 0.0M
2022-03-21 3,303.61 3,303.61 3,253.93 3,254.20 0.0M
2022-03-18 3,292.75 3,304.00 3,240.32 3,303.61 0.0M
2022-03-17 3,267.95 3,296.16 3,258.60 3,292.75 0.0M
2022-03-16 3,207.90 3,301.11 3,207.90 3,267.95 0.0M
2022-03-15 3,229.89 3,229.89 3,189.55 3,207.90 0.0M
2022-03-14 3,192.64 3,245.53 3,192.64 3,229.89 0.0M
2022-03-11 3,152.31 3,227.87 3,152.31 3,192.64 0.0M
2022-03-10 3,151.27 3,186.87 3,126.45 3,152.31 0.0M
2022-03-09 3,040.65 3,153.24 3,040.65 3,151.27 0.0M
2022-03-08 3,024.06 3,073.98 2,987.83 3,040.65 0.0M
2022-03-07 3,042.58 3,057.42 2,923.92 3,024.06 0.0M
2022-03-04 3,120.55 3,136.39 3,011.82 3,042.58 0.0M
2022-03-03 3,217.24 3,241.60 3,120.55 3,120.55 0.0M
2022-03-02 3,185.93 3,229.62 3,176.18 3,217.24 0.0M
2022-03-01 3,244.41 3,250.39 3,185.93 3,185.93 0.0M
2022-02-28 3,225.94 3,244.41 3,188.74 3,244.41 0.0M
2022-02-25 3,101.14 3,225.94 3,101.14 3,225.94 0.0M
2022-02-24 3,158.93 3,159.71 3,060.93 3,101.32 0.0M
2022-02-23 3,158.85 3,192.89 3,156.98 3,158.93 0.0M
2022-02-22 3,161.08 3,169.97 3,099.53 3,158.85 0.0M
2022-02-21 3,209.16 3,225.56 3,159.81 3,161.08 0.0M
2022-02-18 3,233.77 3,318.48 3,206.20 3,209.16 0.0M
2022-02-17 3,260.26 3,262.22 3,224.63 3,233.77 0.0M
2022-02-16 3,222.66 3,261.40 3,220.31 3,260.26 0.0M
2022-02-15 3,198.08 3,230.86 3,179.16 3,222.66 0.0M
2022-02-14 3,237.53 3,237.53 3,168.81 3,198.08 0.0M
2022-02-11 3,307.25 3,307.25 3,214.73 3,237.53 0.0M
2022-02-10 3,286.39 3,312.02 3,270.91 3,307.25 0.0M
2022-02-09 3,222.32 3,290.93 3,222.32 3,286.39 0.0M
2022-02-08 3,248.99 3,262.53 3,216.12 3,222.32 0.0M
2022-02-07 3,265.42 3,288.51 3,248.99 3,248.99 0.0M
2022-02-04 3,337.95 3,360.50 3,265.42 3,265.42 0.0M
2022-02-03 3,355.45 3,365.70 3,327.64 3,337.95 0.0M
2022-02-02 3,322.99 3,372.06 3,322.99 3,355.45 0.0M
2022-02-01 3,330.75 3,365.59 3,311.81 3,322.99 0.0M
2022-01-31 3,297.31 3,345.45 3,297.31 3,330.75 0.0M
2022-01-28 3,318.96 3,325.18 3,284.04 3,297.31 0.0M
2022-01-27 3,306.41 3,334.49 3,268.01 3,318.96 0.0M
2022-01-26 3,278.48 3,324.15 3,278.48 3,306.41 0.0M
2022-01-25 3,270.56 3,294.18 3,262.20 3,278.48 0.0M
2022-01-24 3,316.92 3,321.84 3,246.20 3,270.56 0.0M
2022-01-21 3,360.20 3,360.20 3,297.79 3,316.92 0.0M
2022-01-20 3,375.20 3,390.24 3,356.57 3,360.20 0.0M
2022-01-19 3,364.45 3,396.68 3,343.73 3,375.39 0.0M
2022-01-18 3,370.38 3,370.38 3,330.50 3,364.45 0.0M
2022-01-17 3,327.11 3,377.92 3,319.45 3,370.38 0.0M
2022-01-14 3,339.29 3,352.56 3,319.60 3,327.11 0.0M
2022-01-13 3,348.10 3,358.00 3,337.09 3,339.29 0.0M
2022-01-12 3,333.75 3,355.11 3,320.43 3,348.10 0.0M
2022-01-11 3,350.24 3,381.75 3,322.89 3,333.75 0.0M
2022-01-10 3,385.97 3,389.02 3,340.64 3,350.24 0.0M
2022-01-07 3,399.89 3,401.57 3,355.22 3,385.97 0.0M
2022-01-06 3,434.62 3,434.62 3,378.18 3,399.89 0.0M
2022-01-05 3,452.80 3,475.40 3,425.73 3,434.62 0.0M
2022-01-04 3,463.22 3,522.21 3,451.93 3,452.80 0.0M