FTSE TechMARK All Share (FTTASX)

FTTASX
🏛️ イギリス →
5,384.76
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
2023-12-29 4,295.56 4,303.89 4,281.98 4,294.44 0.0M
2023-12-28 4,309.21 4,328.84 4,293.47 4,295.56 0.0M
2023-12-27 4,287.02 4,315.79 4,287.02 4,309.21 0.0M
2023-12-22 4,285.80 4,296.11 4,275.96 4,287.02 0.0M
2023-12-21 4,285.86 4,291.49 4,268.96 4,285.80 0.0M
2023-12-20 4,225.21 4,291.83 4,225.21 4,285.36 0.0M
2023-12-19 4,195.99 4,233.83 4,195.99 4,225.29 0.0M
2023-12-18 4,170.16 4,210.30 4,153.68 4,195.77 0.0M
2023-12-15 4,203.09 4,213.18 4,166.44 4,170.16 0.0M
2023-12-14 4,149.03 4,235.39 4,149.03 4,203.09 0.0M
2023-12-13 4,138.61 4,167.73 4,138.61 4,149.03 0.0M
2023-12-12 4,135.01 4,166.09 4,135.01 4,138.61 0.0M
2023-12-11 4,129.70 4,137.84 4,114.48 4,135.01 0.0M
2023-12-08 4,085.09 4,134.91 4,085.09 4,129.70 0.0M
2023-12-07 4,102.28 4,106.93 4,079.05 4,085.09 0.0M
2023-12-06 4,075.80 4,113.41 4,075.80 4,102.28 0.0M
2023-12-05 4,071.60 4,080.55 4,056.77 4,075.80 0.0M
2023-12-04 4,087.37 4,106.45 4,071.60 4,071.60 0.0M
2023-12-01 4,068.87 4,112.88 4,064.13 4,087.37 0.0M
2023-11-30 4,077.43 4,091.26 4,062.61 4,068.87 0.0M
2023-11-29 4,084.87 4,085.13 4,061.25 4,077.43 0.0M
2023-11-28 4,093.59 4,093.59 4,060.21 4,084.87 0.0M
2023-11-27 4,121.36 4,124.74 4,093.59 4,093.59 0.0M
2023-11-24 4,126.66 4,126.66 4,106.19 4,121.36 0.0M
2023-11-23 4,121.75 4,130.65 4,101.86 4,126.66 0.0M
2023-11-22 4,090.04 4,138.41 4,090.04 4,121.75 0.0M
2023-11-21 4,098.62 4,104.63 4,079.08 4,090.04 0.0M
2023-11-20 4,093.59 4,104.84 4,083.39 4,098.62 0.0M
2023-11-17 4,055.00 4,093.59 4,055.00 4,093.59 0.0M
2023-11-16 4,094.53 4,094.53 4,055.83 4,055.83 0.0M
2023-11-15 4,085.93 4,135.72 4,085.81 4,094.53 0.0M
2023-11-14 4,062.23 4,097.82 4,052.50 4,085.93 0.0M
2023-11-13 4,044.66 4,073.05 4,044.66 4,062.23 0.0M
2023-11-10 4,099.28 4,099.28 4,029.25 4,044.66 0.0M
2023-11-09 4,086.94 4,107.62 4,063.81 4,099.65 0.0M
2023-11-08 4,093.27 4,110.29 4,070.11 4,086.94 0.0M
2023-11-07 4,061.28 4,099.65 4,039.76 4,093.27 0.0M
2023-11-06 4,091.17 4,091.17 4,061.28 4,061.28 0.0M
2023-11-03 4,060.09 4,093.47 4,060.09 4,091.58 0.0M
2023-11-02 4,033.07 4,084.09 4,033.07 4,060.09 0.0M
2023-11-01 4,018.84 4,044.10 4,002.07 4,033.07 0.0M
2023-10-31 3,996.98 4,026.61 3,996.98 4,018.84 0.0M
2023-10-30 3,951.85 4,012.31 3,951.85 3,997.09 0.0M
2023-10-27 3,963.12 3,984.44 3,943.35 3,951.85 0.0M
2023-10-26 4,013.35 4,013.35 3,961.73 3,963.12 0.0M
2023-10-25 4,018.87 4,024.96 3,997.22 4,013.35 0.0M
2023-10-24 4,010.37 4,026.78 3,991.71 4,018.87 0.0M
2023-10-23 4,025.22 4,037.25 3,995.83 4,010.37 0.0M
2023-10-20 4,049.58 4,055.65 4,017.05 4,025.22 0.0M
2023-10-19 4,121.82 4,121.82 4,048.55 4,049.58 0.0M
2023-10-18 4,175.34 4,175.34 4,118.18 4,121.82 0.0M
2023-10-17 4,158.89 4,184.67 4,153.72 4,175.34 0.0M
2023-10-16 4,152.34 4,164.01 4,134.22 4,158.89 0.0M
2023-10-13 4,201.46 4,201.46 4,152.34 4,152.34 0.0M
2023-10-12 4,196.16 4,226.17 4,192.38 4,201.46 0.0M
2023-10-11 4,201.24 4,209.04 4,193.44 4,196.16 0.0M
2023-10-10 4,106.69 4,202.57 4,106.69 4,201.24 0.0M
2023-10-09 4,097.38 4,128.22 4,097.38 4,106.69 0.0M
2023-10-06 4,078.06 4,096.96 4,055.80 4,096.96 0.0M
2023-10-05 4,082.47 4,107.92 4,077.64 4,077.64 0.0M
2023-10-04 4,178.66 4,178.66 4,073.14 4,082.05 0.0M
2023-10-03 4,220.26 4,229.32 4,178.66 4,178.66 0.0M
2023-10-02 4,342.23 4,344.37 4,205.54 4,220.26 0.0M
2023-09-29 4,315.20 4,362.78 4,315.20 4,342.23 0.0M
2023-09-28 4,326.27 4,326.27 4,285.15 4,315.20 0.0M
2023-09-27 4,340.93 4,358.42 4,318.62 4,326.27 0.0M
2023-09-26 4,344.40 4,363.34 4,335.38 4,340.93 0.0M
2023-09-25 4,365.42 4,371.84 4,314.41 4,344.40 0.0M
2023-09-22 4,368.20 4,395.31 4,360.16 4,365.42 0.0M
2023-09-21 4,405.95 4,407.16 4,363.01 4,368.20 0.0M
2023-09-20 4,346.69 4,408.30 4,346.69 4,405.95 0.0M
2023-09-19 4,357.71 4,361.54 4,338.03 4,346.69 0.0M
2023-09-18 4,412.96 4,418.99 4,354.63 4,357.71 0.0M
2023-09-15 4,398.19 4,436.77 4,398.19 4,412.96 0.0M
2023-09-14 4,339.32 4,401.17 4,338.77 4,397.97 0.0M
2023-09-13 4,339.38 4,343.15 4,315.35 4,339.32 0.0M
2023-09-12 4,327.16 4,358.50 4,327.16 4,339.38 0.0M
2023-09-11 4,323.53 4,356.52 4,308.64 4,326.89 0.0M
2023-09-08 4,262.07 4,323.94 4,262.07 4,323.94 0.0M
2023-09-07 4,253.25 4,265.82 4,229.78 4,262.07 0.0M
2023-09-06 4,264.88 4,265.50 4,233.51 4,253.25 0.0M
2023-09-05 4,274.97 4,280.78 4,254.07 4,264.88 0.0M
2023-09-04 4,293.12 4,311.12 4,272.81 4,274.97 0.0M
2023-09-01 4,301.38 4,316.79 4,286.38 4,293.12 0.0M
2023-08-31 4,293.58 4,324.66 4,287.93 4,301.38 0.0M
2023-08-30 4,291.77 4,309.42 4,287.31 4,293.58 0.0M
2023-08-29 4,229.17 4,295.48 4,229.17 4,291.77 0.0M
2023-08-25 4,229.03 4,248.77 4,219.99 4,229.17 0.0M
2023-08-24 4,233.26 4,272.71 4,225.32 4,229.03 0.0M
2023-08-23 4,197.84 4,240.96 4,197.84 4,233.26 0.0M
2023-08-22 4,183.73 4,215.18 4,183.73 4,197.84 0.0M
2023-08-21 4,202.91 4,216.13 4,183.73 4,183.73 0.0M
2023-08-18 4,227.99 4,227.99 4,176.38 4,202.91 0.0M
2023-08-17 4,272.00 4,272.00 4,221.68 4,227.99 0.0M
2023-08-16 4,295.44 4,295.44 4,260.92 4,272.00 0.0M
2023-08-15 4,339.17 4,339.17 4,280.77 4,295.44 0.0M
2023-08-14 4,347.53 4,352.01 4,329.08 4,339.17 0.0M
2023-08-11 4,376.80 4,376.80 4,334.69 4,347.53 0.0M
2023-08-10 4,354.98 4,376.80 4,344.74 4,376.80 0.0M
2023-08-09 4,346.20 4,373.01 4,332.46 4,354.98 0.0M
2023-08-08 4,355.76 4,365.63 4,338.94 4,346.20 0.0M
2023-08-07 4,364.83 4,369.01 4,343.50 4,355.76 0.0M
2023-08-04 4,351.40 4,375.30 4,331.99 4,364.83 0.0M
2023-08-03 4,376.80 4,376.80 4,314.18 4,351.40 0.0M
2023-08-02 4,420.90 4,420.90 4,359.49 4,376.80 0.0M
2023-08-01 4,439.79 4,439.79 4,419.10 4,420.49 0.0M
2023-07-31 4,443.61 4,451.40 4,434.43 4,439.79 0.0M
2023-07-28 4,456.69 4,468.45 4,437.54 4,443.61 0.0M
2023-07-27 4,442.39 4,476.18 4,442.39 4,456.69 0.0M
2023-07-26 4,450.96 4,465.19 4,409.46 4,441.72 0.0M
2023-07-25 4,461.73 4,461.73 4,428.81 4,450.96 0.0M
2023-07-24 4,468.01 4,488.36 4,456.20 4,461.73 0.0M
2023-07-21 4,469.25 4,470.54 4,455.29 4,468.01 0.0M
2023-07-20 4,460.90 4,477.20 4,458.23 4,469.25 0.0M
2023-07-19 4,366.85 4,475.60 4,366.85 4,460.90 0.0M
2023-07-18 4,348.35 4,369.46 4,338.19 4,366.85 0.0M
2023-07-17 4,387.98 4,388.59 4,348.41 4,348.41 0.0M
2023-07-14 4,378.33 4,408.97 4,372.90 4,387.98 0.0M
2023-07-13 4,380.29 4,396.86 4,366.35 4,378.46 0.0M
2023-07-12 4,305.45 4,381.85 4,302.79 4,381.85 0.0M
2023-07-11 4,307.40 4,319.34 4,295.24 4,305.45 0.0M
2023-07-10 4,289.49 4,319.93 4,281.29 4,307.40 0.0M
2023-07-07 4,297.68 4,300.69 4,270.39 4,289.49 0.0M
2023-07-06 4,385.24 4,385.24 4,297.68 4,297.68 0.0M
2023-07-05 4,414.12 4,421.69 4,382.91 4,385.64 0.0M
2023-07-04 4,403.33 4,431.42 4,398.54 4,414.12 0.0M
2023-07-03 4,465.26 4,465.26 4,403.33 4,403.33 0.0M
2023-06-30 4,442.95 4,473.17 4,441.16 4,464.85 0.0M
2023-06-29 4,474.17 4,481.13 4,426.82 4,442.89 0.0M
2023-06-28 4,430.89 4,484.38 4,430.89 4,474.17 0.0M
2023-06-27 4,446.77 4,456.11 4,427.16 4,431.00 0.0M
2023-06-26 4,481.84 4,487.88 4,438.49 4,446.77 0.0M
2023-06-23 4,482.88 4,512.69 4,466.88 4,481.84 0.0M
2023-06-22 4,523.42 4,523.42 4,461.69 4,482.88 0.0M
2023-06-21 4,547.58 4,547.58 4,517.28 4,523.42 0.0M
2023-06-20 4,556.25 4,567.59 4,546.24 4,546.24 0.0M
2023-06-19 4,588.78 4,588.78 4,545.28 4,554.91 0.0M
2023-06-16 4,563.56 4,606.03 4,563.56 4,588.78 0.0M
2023-06-15 4,559.71 4,567.20 4,547.82 4,562.84 0.0M
2023-06-14 4,581.44 4,585.03 4,559.71 4,559.71 0.0M
2023-06-13 4,575.54 4,589.20 4,562.94 4,581.08 0.0M
2023-06-12 4,556.24 4,586.34 4,556.24 4,575.54 0.0M
2023-06-09 4,561.31 4,569.78 4,540.64 4,553.99 0.0M
2023-06-08 4,588.63 4,588.63 4,548.84 4,561.31 0.0M
2023-06-07 4,599.02 4,615.64 4,581.44 4,587.42 0.0M
2023-06-06 4,588.94 4,604.12 4,575.87 4,597.82 0.0M
2023-06-05 4,589.87 4,623.73 4,584.45 4,588.94 0.0M
2023-06-02 4,565.58 4,594.70 4,560.30 4,589.87 0.0M
2023-06-01 4,552.48 4,565.90 4,540.97 4,565.58 0.0M
2023-05-31 4,553.83 4,578.79 4,531.13 4,552.24 0.0M
2023-05-30 4,591.25 4,605.37 4,549.67 4,553.83 0.0M
2023-05-26 4,580.99 4,606.76 4,567.57 4,591.25 0.0M
2023-05-25 4,600.58 4,604.74 4,580.99 4,580.99 0.0M
2023-05-24 4,680.23 4,680.23 4,590.62 4,600.58 0.0M
2023-05-23 4,717.41 4,720.83 4,680.23 4,680.23 0.0M
2023-05-22 4,714.68 4,731.05 4,703.00 4,717.41 0.0M
2023-05-19 4,693.11 4,726.87 4,689.49 4,714.68 0.0M
2023-05-18 4,687.90 4,700.02 4,675.32 4,693.11 0.0M
2023-05-17 4,714.08 4,725.67 4,681.89 4,687.90 0.0M
2023-05-16 4,727.53 4,727.53 4,691.82 4,714.08 0.0M
2023-05-15 4,716.59 4,736.16 4,716.59 4,727.53 0.0M
2023-05-12 4,713.05 4,741.77 4,713.05 4,716.55 0.0M
2023-05-11 4,708.68 4,737.75 4,687.41 4,713.05 0.0M
2023-05-10 4,697.16 4,708.68 4,680.43 4,708.68 0.0M
2023-05-09 4,727.51 4,736.56 4,689.21 4,697.16 0.0M
2023-05-05 4,712.24 4,727.51 4,693.07 4,727.51 0.0M
2023-05-04 4,733.70 4,733.70 4,690.06 4,712.60 0.0M
2023-05-03 4,734.11 4,756.99 4,724.84 4,733.70 0.0M
2023-05-02 4,740.82 4,769.63 4,734.07 4,734.07 0.0M
2023-04-28 4,721.82 4,740.82 4,700.04 4,740.82 0.0M
2023-04-27 4,707.43 4,734.72 4,707.26 4,721.82 0.0M
2023-04-26 4,754.50 4,754.50 4,681.48 4,707.43 0.0M
2023-04-25 4,721.69 4,757.21 4,707.96 4,754.14 0.0M
2023-04-24 4,733.70 4,741.43 4,721.40 4,721.69 0.0M
2023-04-21 4,696.44 4,740.05 4,696.44 4,733.10 0.0M
2023-04-20 4,687.03 4,699.83 4,674.02 4,696.49 0.0M
2023-04-19 4,701.84 4,701.84 4,676.12 4,686.19 0.0M
2023-04-18 4,705.37 4,726.22 4,698.57 4,701.84 0.0M
2023-04-17 4,682.57 4,712.70 4,682.57 4,705.37 0.0M
2023-04-14 4,659.24 4,700.14 4,659.24 4,681.97 0.0M
2023-04-13 4,626.27 4,664.59 4,624.55 4,659.24 0.0M
2023-04-12 4,616.14 4,641.94 4,614.50 4,626.27 0.0M
2023-04-11 4,591.31 4,630.83 4,591.31 4,616.14 0.0M
2023-04-06 4,524.09 4,591.31 4,513.02 4,591.31 0.0M
2023-04-05 4,510.48 4,539.06 4,504.40 4,524.09 0.0M
2023-04-04 4,531.97 4,554.79 4,505.41 4,509.27 0.0M
2023-04-03 4,529.17 4,536.26 4,501.72 4,531.97 0.0M
2023-03-31 4,558.61 4,582.52 4,505.95 4,528.33 0.0M
2023-03-30 4,530.52 4,561.18 4,529.96 4,558.61 0.0M
2023-03-29 4,505.02 4,531.31 4,505.02 4,530.52 0.0M
2023-03-28 4,532.82 4,556.14 4,495.88 4,503.81 0.0M
2023-03-27 4,505.12 4,548.04 4,505.12 4,532.82 0.0M
2023-03-24 4,545.46 4,545.46 4,486.47 4,505.12 0.0M
2023-03-23 4,535.50 4,554.55 4,521.72 4,545.46 0.0M
2023-03-22 4,529.22 4,537.05 4,504.19 4,535.50 0.0M
2023-03-21 4,461.80 4,529.42 4,461.80 4,528.02 0.0M
2023-03-20 4,457.60 4,471.05 4,395.76 4,462.04 0.0M
2023-03-17 4,516.61 4,547.16 4,446.67 4,457.64 0.0M
2023-03-16 4,476.50 4,524.20 4,464.43 4,516.61 0.0M
2023-03-15 4,547.87 4,568.63 4,468.81 4,476.50 0.0M
2023-03-14 4,496.96 4,549.84 4,485.45 4,547.87 0.0M
2023-03-13 4,596.40 4,601.14 4,491.73 4,496.96 0.0M
2023-03-10 4,657.39 4,657.39 4,582.31 4,596.40 0.0M
2023-03-09 4,656.07 4,666.30 4,637.74 4,657.42 0.0M
2023-03-08 4,667.36 4,667.36 4,640.53 4,656.07 0.0M
2023-03-07 4,682.24 4,684.40 4,643.13 4,667.36 0.0M
2023-03-06 4,643.59 4,682.24 4,643.59 4,682.24 0.0M
2023-03-03 4,637.41 4,652.67 4,624.47 4,643.59 0.0M
2023-03-02 4,639.39 4,640.69 4,593.86 4,637.41 0.0M
2023-03-01 4,605.74 4,649.86 4,601.09 4,639.39 0.0M
2023-02-28 4,646.93 4,646.93 4,582.98 4,605.74 0.0M
2023-02-27 4,615.95 4,654.58 4,615.95 4,646.54 0.0M
2023-02-24 4,632.50 4,654.06 4,613.05 4,615.95 0.0M
2023-02-23 4,625.36 4,649.83 4,603.81 4,632.50 0.0M
2023-02-22 4,644.42 4,654.55 4,604.98 4,625.36 0.0M
2023-02-21 4,646.69 4,667.03 4,639.67 4,644.42 0.0M
2023-02-20 4,651.47 4,662.86 4,633.77 4,646.12 0.0M
2023-02-17 4,624.67 4,656.37 4,617.11 4,651.52 0.0M
2023-02-16 4,609.26 4,650.08 4,609.26 4,624.67 0.0M
2023-02-15 4,569.81 4,617.97 4,568.44 4,609.26 0.0M
2023-02-14 4,566.79 4,608.50 4,566.79 4,569.81 0.0M
2023-02-13 4,537.00 4,566.79 4,532.33 4,566.79 0.0M
2023-02-10 4,555.99 4,582.91 4,517.21 4,537.00 0.0M
2023-02-09 4,553.21 4,590.63 4,553.21 4,556.14 0.0M
2023-02-08 4,515.47 4,575.01 4,515.47 4,553.21 0.0M
2023-02-07 4,525.39 4,536.57 4,505.44 4,515.47 0.0M
2023-02-06 4,547.48 4,547.48 4,515.97 4,525.39 0.0M
2023-02-03 4,528.51 4,547.48 4,504.46 4,547.48 0.0M
2023-02-02 4,426.42 4,532.11 4,426.42 4,528.51 0.0M
2023-02-01 4,465.95 4,468.48 4,426.42 4,426.42 0.0M
2023-01-31 4,459.39 4,479.69 4,431.17 4,465.95 0.0M
2023-01-30 4,427.94 4,459.66 4,410.96 4,459.39 0.0M
2023-01-27 4,429.98 4,441.97 4,410.81 4,427.94 0.0M
2023-01-26 4,424.05 4,459.03 4,424.05 4,429.98 0.0M
2023-01-25 4,454.61 4,470.88 4,412.63 4,424.05 0.0M
2023-01-24 4,458.70 4,462.83 4,435.20 4,454.61 0.0M
2023-01-23 4,456.44 4,469.63 4,450.02 4,458.70 0.0M
2023-01-20 4,468.79 4,468.79 4,447.55 4,456.44 0.0M
2023-01-19 4,501.25 4,521.21 4,459.39 4,468.79 0.0M
2023-01-18 4,537.92 4,545.26 4,499.96 4,501.25 0.0M
2023-01-17 4,559.80 4,563.12 4,535.53 4,537.94 0.0M
2023-01-16 4,538.38 4,562.83 4,535.16 4,559.80 0.0M
2023-01-13 4,511.20 4,550.55 4,509.28 4,538.38 0.0M
2023-01-12 4,484.94 4,526.85 4,484.94 4,511.20 0.0M
2023-01-11 4,483.27 4,527.53 4,481.99 4,484.46 0.0M
2023-01-10 4,501.07 4,501.07 4,479.25 4,483.27 0.0M
2023-01-09 4,503.78 4,524.03 4,471.11 4,501.07 0.0M
2023-01-06 4,486.75 4,506.01 4,486.75 4,503.78 0.0M
2023-01-05 4,476.96 4,500.38 4,459.72 4,486.75 0.0M
2023-01-04 4,428.59 4,476.96 4,428.59 4,476.96 0.0M
2023-01-03 4,378.34 4,450.12 4,378.34 4,428.59 0.0M