FTSE 350 Software

FTNMX101010
🏛️ イギリス →
2,342.37
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
2024-12-31 2,623.27 2,631.96 2,612.98 2,626.93 0.0M
2024-12-30 2,635.27 2,636.18 2,614.52 2,623.27 0.0M
2024-12-27 2,642.54 2,647.56 2,621.64 2,635.27 0.0M
2024-12-24 2,625.25 2,644.91 2,625.25 2,642.54 0.0M
2024-12-23 2,631.86 2,631.86 2,598.67 2,625.25 0.0M
2024-12-20 2,651.33 2,652.33 2,615.86 2,631.86 0.0M
2024-12-19 2,684.78 2,685.28 2,637.29 2,651.33 0.0M
2024-12-18 2,672.90 2,695.33 2,671.21 2,684.78 0.0M
2024-12-17 2,678.51 2,680.94 2,665.12 2,672.90 0.0M
2024-12-16 2,688.72 2,688.72 2,660.65 2,678.51 0.0M
2024-12-13 2,689.46 2,708.41 2,676.02 2,688.72 0.0M
2024-12-12 2,687.45 2,693.49 2,676.28 2,689.46 0.0M
2024-12-11 2,700.59 2,713.39 2,685.69 2,687.45 0.0M
2024-12-10 2,714.82 2,715.22 2,688.32 2,700.59 0.0M
2024-12-09 2,748.91 2,759.79 2,712.80 2,714.82 0.0M
2024-12-06 2,732.67 2,748.91 2,722.58 2,748.91 0.0M
2024-12-05 2,733.25 2,748.75 2,719.79 2,732.67 0.0M
2024-12-04 2,718.45 2,733.25 2,707.78 2,733.25 0.0M
2024-12-03 2,720.88 2,734.12 2,716.05 2,718.45 0.0M
2024-12-02 2,722.74 2,723.60 2,698.79 2,720.88 0.0M
2024-11-29 2,728.72 2,736.69 2,712.39 2,722.74 0.0M
2024-11-28 2,709.54 2,731.73 2,709.54 2,728.72 0.0M
2024-11-27 2,713.05 2,718.46 2,696.33 2,709.54 0.0M
2024-11-26 2,706.12 2,725.85 2,700.20 2,713.05 0.0M
2024-11-25 2,689.65 2,720.30 2,689.53 2,706.12 0.0M
2024-11-22 2,644.40 2,708.51 2,643.65 2,689.65 0.0M
2024-11-21 2,633.27 2,650.05 2,622.42 2,644.40 0.0M
2024-11-20 2,479.73 2,698.78 2,478.11 2,633.27 0.0M
2024-11-19 2,477.70 2,496.96 2,461.33 2,479.73 0.0M
2024-11-18 2,464.62 2,477.74 2,456.05 2,477.70 0.0M
2024-11-15 2,485.46 2,485.46 2,456.67 2,464.62 0.0M
2024-11-14 2,462.89 2,485.46 2,452.38 2,485.46 0.0M
2024-11-13 2,454.32 2,462.89 2,425.06 2,462.89 0.0M
2024-11-12 2,466.85 2,476.53 2,446.76 2,454.32 0.0M
2024-11-11 2,408.89 2,471.53 2,408.81 2,466.85 0.0M
2024-11-08 2,412.04 2,428.74 2,399.64 2,408.89 0.0M
2024-11-07 2,428.17 2,438.11 2,383.95 2,412.04 0.0M
2024-11-06 2,407.21 2,453.37 2,407.21 2,428.17 0.0M
2024-11-05 2,406.55 2,421.66 2,399.19 2,407.21 0.0M
2024-11-04 2,415.88 2,417.34 2,395.35 2,406.55 0.0M
2024-11-01 2,388.69 2,420.13 2,379.58 2,415.88 0.0M
2024-10-31 2,460.10 2,460.10 2,379.36 2,388.69 0.0M
2024-10-30 2,488.34 2,488.34 2,446.23 2,460.10 0.0M
2024-10-29 2,502.74 2,518.25 2,480.22 2,488.34 0.0M
2024-10-28 2,491.05 2,508.34 2,484.71 2,502.74 0.0M
2024-10-25 2,500.66 2,500.66 2,481.07 2,491.05 0.0M
2024-10-24 2,461.54 2,502.01 2,458.94 2,500.66 0.0M
2024-10-23 2,480.85 2,480.85 2,453.63 2,461.54 0.0M
2024-10-22 2,481.05 2,502.94 2,462.27 2,480.85 0.0M
2024-10-21 2,507.73 2,515.90 2,481.05 2,481.05 0.0M
2024-10-18 2,497.52 2,509.61 2,483.04 2,507.73 0.0M
2024-10-17 2,472.13 2,499.85 2,466.73 2,497.52 0.0M
2024-10-16 2,468.74 2,489.10 2,466.57 2,472.13 0.0M
2024-10-15 2,484.97 2,510.17 2,466.27 2,468.74 0.0M
2024-10-14 2,459.81 2,484.97 2,449.57 2,484.97 0.0M
2024-10-11 2,446.18 2,461.03 2,444.34 2,459.81 0.0M
2024-10-10 2,463.93 2,469.21 2,433.72 2,446.18 0.0M
2024-10-09 2,445.35 2,466.27 2,441.93 2,463.93 0.0M
2024-10-08 2,452.80 2,454.73 2,423.62 2,445.35 0.0M
2024-10-07 2,450.62 2,457.64 2,439.51 2,452.80 0.0M
2024-10-04 2,444.80 2,463.99 2,437.22 2,450.62 0.0M
2024-10-03 2,466.00 2,468.19 2,442.35 2,444.80 0.0M
2024-10-02 2,463.75 2,467.70 2,445.61 2,466.00 0.0M
2024-10-01 2,488.09 2,501.75 2,456.43 2,463.75 0.0M
2024-09-30 2,510.45 2,515.73 2,482.75 2,488.09 0.0M
2024-09-27 2,496.15 2,510.45 2,492.72 2,510.45 0.0M
2024-09-26 2,487.43 2,520.60 2,483.13 2,496.15 0.0M
2024-09-25 2,490.23 2,492.42 2,475.33 2,487.43 0.0M
2024-09-24 2,490.37 2,500.70 2,478.73 2,490.23 0.0M
2024-09-23 2,475.08 2,496.18 2,472.38 2,490.37 0.0M
2024-09-20 2,515.19 2,515.19 2,474.92 2,475.08 0.0M
2024-09-19 2,454.55 2,515.68 2,454.55 2,515.19 0.0M
2024-09-18 2,476.31 2,482.83 2,450.49 2,454.55 0.0M
2024-09-17 2,460.63 2,488.19 2,460.63 2,476.31 0.0M
2024-09-16 2,472.11 2,479.72 2,460.63 2,460.63 0.0M
2024-09-13 2,463.92 2,473.24 2,456.01 2,472.11 0.0M
2024-09-12 2,414.27 2,463.92 2,414.27 2,463.92 0.0M
2024-09-11 2,416.94 2,428.38 2,403.01 2,414.27 0.0M
2024-09-10 2,421.50 2,433.87 2,411.98 2,416.94 0.0M
2024-09-09 2,413.45 2,429.65 2,408.72 2,421.50 0.0M
2024-09-06 2,441.76 2,446.03 2,412.24 2,413.45 0.0M
2024-09-05 2,444.57 2,464.70 2,433.06 2,441.76 0.0M
2024-09-04 2,477.97 2,477.97 2,432.28 2,444.57 0.0M
2024-09-03 2,498.58 2,506.30 2,475.58 2,477.97 0.0M
2024-09-02 2,484.99 2,501.63 2,474.46 2,498.58 0.0M
2024-08-30 2,492.67 2,505.20 2,484.99 2,484.99 0.0M
2024-08-29 2,467.61 2,492.67 2,464.35 2,492.67 0.0M
2024-08-28 2,467.26 2,482.10 2,467.26 2,467.61 0.0M
2024-08-27 2,459.63 2,481.34 2,458.45 2,467.26 0.0M
2024-08-23 2,470.82 2,472.67 2,457.30 2,459.63 0.0M
2024-08-22 2,480.50 2,488.42 2,470.82 2,470.82 0.0M
2024-08-21 2,471.66 2,480.50 2,469.85 2,480.50 0.0M
2024-08-20 2,487.58 2,500.21 2,468.69 2,471.66 0.0M
2024-08-19 2,470.90 2,498.13 2,468.74 2,487.58 0.0M
2024-08-16 2,476.56 2,479.82 2,462.65 2,470.90 0.0M
2024-08-15 2,446.74 2,476.56 2,438.62 2,476.56 0.0M
2024-08-14 2,433.60 2,452.00 2,433.14 2,446.74 0.0M
2024-08-13 2,419.87 2,433.60 2,405.10 2,433.60 0.0M
2024-08-12 2,409.90 2,426.94 2,409.75 2,419.87 0.0M
2024-08-09 2,414.17 2,427.88 2,406.09 2,409.90 0.0M
2024-08-08 2,424.54 2,427.89 2,377.98 2,414.17 0.0M
2024-08-07 2,418.03 2,435.65 2,404.74 2,424.54 0.0M
2024-08-06 2,407.60 2,420.70 2,403.56 2,418.03 0.0M
2024-08-05 2,456.51 2,456.51 2,373.10 2,407.60 0.0M
2024-08-02 2,522.33 2,522.33 2,437.75 2,456.51 0.0M
2024-08-01 2,543.41 2,552.94 2,519.08 2,522.33 0.0M
2024-07-31 2,517.28 2,551.43 2,517.28 2,543.41 0.0M
2024-07-30 2,515.45 2,528.16 2,441.26 2,517.28 0.0M
2024-07-29 2,510.10 2,534.68 2,509.39 2,515.45 0.0M
2024-07-26 2,478.35 2,511.08 2,466.24 2,510.10 0.0M
2024-07-25 2,475.21 2,479.99 2,442.63 2,478.35 0.0M
2024-07-24 2,475.22 2,487.16 2,450.45 2,475.21 0.0M
2024-07-23 2,457.67 2,481.62 2,451.02 2,475.22 0.0M
2024-07-22 2,445.76 2,470.92 2,441.77 2,457.67 0.0M
2024-07-19 2,442.03 2,449.38 2,437.68 2,445.76 0.0M
2024-07-18 2,452.29 2,478.84 2,452.25 2,452.64 0.0M
2024-07-17 2,488.53 2,491.10 2,451.65 2,452.29 0.0M
2024-07-16 2,486.32 2,490.16 2,469.16 2,488.53 0.0M
2024-07-15 2,497.68 2,500.30 2,474.33 2,486.32 0.0M
2024-07-12 2,478.04 2,502.56 2,477.54 2,497.68 0.0M
2024-07-11 2,465.60 2,479.86 2,452.52 2,478.04 0.0M
2024-07-10 2,479.03 2,489.70 2,463.92 2,465.60 0.0M
2024-07-09 2,496.86 2,503.39 2,477.35 2,479.03 0.0M
2024-07-08 2,522.55 2,528.69 2,486.54 2,496.86 0.0M
2024-07-05 2,520.09 2,540.38 2,512.67 2,522.55 0.0M
2024-07-04 2,522.72 2,537.60 2,516.44 2,520.09 0.0M
2024-07-03 2,503.76 2,529.99 2,503.76 2,522.72 0.0M
2024-07-02 2,494.04 2,504.65 2,484.07 2,503.76 0.0M
2024-07-01 2,513.47 2,524.82 2,494.04 2,494.04 0.0M
2024-06-28 2,530.13 2,535.87 2,512.17 2,513.47 0.0M
2024-06-27 2,524.31 2,533.02 2,521.13 2,530.13 0.0M
2024-06-26 2,516.50 2,535.37 2,506.49 2,524.31 0.0M
2024-06-25 2,520.64 2,523.08 2,510.77 2,516.50 0.0M
2024-06-24 2,535.38 2,539.16 2,520.21 2,520.64 0.0M
2024-06-21 2,544.68 2,549.66 2,528.58 2,535.38 0.0M
2024-06-20 2,520.96 2,544.73 2,509.36 2,544.68 0.0M
2024-06-19 2,516.67 2,521.74 2,505.86 2,520.96 0.0M
2024-06-18 2,483.71 2,516.67 2,482.74 2,516.67 0.0M
2024-06-17 2,486.25 2,500.99 2,483.45 2,483.71 0.0M
2024-06-14 2,477.03 2,496.75 2,476.70 2,486.25 0.0M
2024-06-13 2,505.79 2,517.29 2,477.03 2,477.03 0.0M
2024-06-12 2,474.20 2,518.83 2,469.48 2,505.79 0.0M
2024-06-11 2,492.00 2,514.01 2,472.72 2,474.20 0.0M
2024-06-10 2,498.25 2,500.46 2,483.05 2,492.00 0.0M
2024-06-07 2,508.60 2,510.59 2,492.13 2,498.25 0.0M
2024-06-06 2,481.67 2,517.20 2,477.80 2,508.60 0.0M
2024-06-05 2,472.11 2,489.42 2,468.83 2,481.67 0.0M
2024-06-04 2,475.73 2,483.89 2,458.62 2,472.11 0.0M
2024-06-03 2,464.29 2,494.02 2,464.29 2,475.73 0.0M
2024-05-31 2,465.27 2,471.74 2,447.15 2,464.29 0.0M
2024-05-30 2,434.39 2,496.70 2,421.79 2,465.27 0.0M
2024-05-29 2,454.05 2,463.30 2,428.76 2,434.39 0.0M
2024-05-28 2,476.26 2,482.48 2,449.75 2,454.05 0.0M
2024-05-24 2,494.74 2,494.74 2,463.42 2,476.26 0.0M
2024-05-23 2,482.46 2,504.50 2,478.34 2,494.74 0.0M
2024-05-22 2,463.89 2,491.50 2,454.25 2,482.46 0.0M
2024-05-21 2,474.81 2,479.05 2,457.32 2,463.89 0.0M
2024-05-20 2,464.12 2,476.66 2,450.40 2,474.81 0.0M
2024-05-17 2,460.15 2,466.71 2,433.27 2,464.12 0.0M
2024-05-16 2,547.02 2,547.17 2,342.53 2,460.15 0.0M
2024-05-15 2,539.28 2,556.12 2,530.49 2,547.02 0.0M
2024-05-14 2,518.04 2,539.84 2,516.55 2,539.28 0.0M
2024-05-13 2,527.72 2,533.83 2,516.37 2,518.04 0.0M
2024-05-10 2,527.83 2,531.05 2,509.95 2,527.72 0.0M
2024-05-09 2,519.96 2,531.63 2,515.33 2,527.83 0.0M
2024-05-08 2,509.17 2,531.24 2,502.23 2,519.96 0.0M
2024-05-07 2,488.52 2,518.04 2,488.52 2,509.17 0.0M
2024-05-03 2,458.40 2,493.11 2,458.40 2,488.52 0.0M
2024-05-02 2,435.80 2,458.40 2,432.73 2,458.40 0.0M
2024-05-01 2,439.94 2,439.94 2,412.51 2,435.80 0.0M
2024-04-30 2,441.83 2,454.30 2,434.73 2,439.94 0.0M
2024-04-29 2,441.17 2,453.26 2,434.01 2,441.83 0.0M
2024-04-26 2,390.57 2,448.09 2,390.11 2,441.17 0.0M
2024-04-25 2,412.52 2,413.08 2,376.56 2,390.57 0.0M
2024-04-24 2,403.82 2,423.31 2,401.52 2,412.52 0.0M
2024-04-23 2,357.21 2,403.82 2,356.56 2,403.82 0.0M
2024-04-22 2,337.16 2,373.47 2,336.32 2,357.21 0.0M
2024-04-19 2,345.19 2,348.54 2,328.17 2,337.16 0.0M
2024-04-18 2,339.21 2,351.81 2,324.33 2,345.19 0.0M
2024-04-17 2,369.84 2,374.12 2,339.21 2,339.21 0.0M
2024-04-16 2,418.45 2,418.45 2,354.73 2,369.84 0.0M
2024-04-15 2,417.58 2,452.86 2,407.43 2,418.45 0.0M
2024-04-12 2,448.31 2,474.22 2,408.78 2,417.58 0.0M
2024-04-11 2,442.18 2,454.07 2,421.10 2,448.31 0.0M
2024-04-10 2,430.55 2,445.95 2,417.66 2,442.18 0.0M
2024-04-09 2,448.84 2,448.84 2,428.63 2,430.55 0.0M
2024-04-08 2,475.26 2,475.26 2,440.03 2,448.84 0.0M
2024-04-05 2,479.88 2,480.10 2,443.77 2,475.26 0.0M
2024-04-04 2,473.75 2,479.88 2,462.84 2,479.88 0.0M
2024-04-03 2,467.75 2,477.80 2,453.98 2,473.75 0.0M
2024-04-02 2,487.67 2,512.63 2,464.06 2,467.75 0.0M
2024-03-28 2,484.99 2,492.77 2,466.13 2,487.67 0.0M
2024-03-27 2,504.39 2,509.03 2,478.97 2,484.99 0.0M
2024-03-26 2,505.76 2,517.41 2,480.43 2,504.39 0.0M
2024-03-25 2,523.37 2,538.08 2,500.30 2,505.76 0.0M
2024-03-22 2,543.33 2,553.17 2,514.45 2,523.37 0.0M
2024-03-21 2,496.24 2,543.33 2,496.24 2,543.33 0.0M
2024-03-20 2,517.61 2,522.44 2,495.21 2,496.24 0.0M
2024-03-19 2,524.92 2,533.51 2,515.18 2,517.61 0.0M
2024-03-18 2,528.97 2,533.64 2,514.90 2,524.92 0.0M
2024-03-15 2,548.01 2,558.19 2,527.47 2,528.97 0.0M
2024-03-14 2,534.42 2,549.64 2,524.62 2,548.01 0.0M
2024-03-13 2,556.15 2,558.91 2,534.42 2,534.42 0.0M
2024-03-12 2,525.38 2,557.88 2,525.38 2,556.15 0.0M
2024-03-11 2,512.46 2,525.38 2,494.20 2,525.38 0.0M
2024-03-08 2,515.84 2,521.41 2,502.82 2,512.46 0.0M
2024-03-07 2,500.43 2,534.38 2,497.37 2,515.84 0.0M
2024-03-06 2,481.99 2,502.59 2,480.00 2,500.43 0.0M
2024-03-05 2,501.69 2,507.17 2,472.19 2,481.99 0.0M
2024-03-04 2,509.64 2,518.59 2,492.07 2,501.69 0.0M
2024-03-01 2,498.32 2,520.07 2,480.71 2,509.64 0.0M
2024-02-29 2,473.39 2,516.44 2,471.60 2,498.32 0.0M
2024-02-28 2,470.72 2,489.81 2,464.02 2,473.39 0.0M
2024-02-27 2,467.04 2,475.29 2,452.31 2,470.72 0.0M
2024-02-26 2,470.56 2,486.34 2,464.00 2,467.04 0.0M
2024-02-23 2,466.55 2,476.88 2,460.75 2,470.56 0.0M
2024-02-22 2,415.65 2,467.59 2,415.65 2,466.55 0.0M
2024-02-21 2,433.45 2,438.54 2,394.36 2,415.65 0.0M
2024-02-20 2,455.26 2,459.80 2,418.84 2,433.45 0.0M
2024-02-19 2,451.00 2,462.34 2,434.18 2,455.26 0.0M
2024-02-16 2,422.25 2,453.55 2,420.59 2,451.00 0.0M
2024-02-15 2,429.34 2,451.43 2,420.04 2,422.25 0.0M
2024-02-14 2,405.36 2,440.17 2,405.36 2,429.34 0.0M
2024-02-13 2,446.92 2,446.92 2,373.41 2,405.36 0.0M
2024-02-12 2,446.86 2,460.33 2,439.35 2,446.92 0.0M
2024-02-09 2,435.80 2,454.34 2,434.22 2,446.86 0.0M
2024-02-08 2,442.83 2,465.23 2,429.95 2,435.80 0.0M
2024-02-07 2,433.45 2,446.99 2,421.27 2,442.83 0.0M
2024-02-06 2,414.01 2,436.94 2,412.88 2,433.45 0.0M
2024-02-05 2,431.47 2,444.42 2,414.01 2,414.01 0.0M
2024-02-02 2,433.44 2,462.89 2,426.77 2,431.47 0.0M
2024-02-01 2,449.67 2,455.68 2,433.44 2,433.44 0.0M
2024-01-31 2,472.28 2,476.52 2,445.93 2,449.67 0.0M
2024-01-30 2,423.80 2,477.22 2,423.80 2,472.28 0.0M
2024-01-29 2,443.08 2,444.82 2,418.04 2,423.80 0.0M
2024-01-26 2,418.70 2,444.22 2,404.18 2,443.08 0.0M
2024-01-25 2,398.59 2,418.70 2,387.82 2,418.70 0.0M
2024-01-24 2,387.60 2,403.67 2,380.36 2,398.59 0.0M
2024-01-23 2,394.40 2,406.40 2,377.86 2,387.60 0.0M
2024-01-22 2,358.82 2,394.40 2,341.03 2,394.40 0.0M
2024-01-19 2,371.04 2,377.80 2,356.40 2,358.82 0.0M
2024-01-18 2,345.98 2,375.12 2,326.95 2,371.04 0.0M
2024-01-17 2,357.00 2,357.00 2,322.03 2,345.98 0.0M
2024-01-16 2,363.93 2,363.93 2,341.58 2,357.00 0.0M
2024-01-15 2,376.95 2,379.67 2,357.45 2,363.93 0.0M
2024-01-12 2,352.14 2,388.65 2,352.14 2,376.95 0.0M
2024-01-11 2,357.35 2,388.40 2,349.58 2,352.14 0.0M
2024-01-10 2,343.06 2,357.35 2,337.31 2,357.35 0.0M
2024-01-09 2,353.81 2,366.85 2,322.26 2,343.06 0.0M
2024-01-08 2,318.07 2,356.13 2,307.21 2,353.81 0.0M
2024-01-05 2,345.60 2,345.80 2,301.58 2,318.07 0.0M
2024-01-04 2,347.92 2,366.90 2,327.78 2,345.60 0.0M
2024-01-03 2,375.49 2,380.26 2,344.14 2,347.92 0.0M
2024-01-02 2,417.71 2,428.62 2,373.02 2,375.49 0.0M