FTSE techMARK 100 (FTT1X)

FTT1X
🏛️ イギリス →
7,967.53
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
2022-12-30 6,342.86 6,342.86 6,309.05 6,328.30 0.0M
2022-12-29 6,321.63 6,345.68 6,279.24 6,342.86 0.0M
2022-12-28 6,309.11 6,354.97 6,309.11 6,322.07 0.0M
2022-12-23 6,271.51 6,309.11 6,271.51 6,309.11 0.0M
2022-12-22 6,290.64 6,331.59 6,271.51 6,271.51 0.0M
2022-12-21 6,170.72 6,290.64 6,162.76 6,290.64 0.0M
2022-12-20 6,226.97 6,226.97 6,136.06 6,170.72 0.0M
2022-12-19 6,215.81 6,259.22 6,211.25 6,226.97 0.0M
2022-12-16 6,269.07 6,280.42 6,178.50 6,215.81 0.0M
2022-12-15 6,332.14 6,332.14 6,255.36 6,269.07 0.0M
2022-12-14 6,332.21 6,339.32 6,304.23 6,332.14 0.0M
2022-12-13 6,277.98 6,398.86 6,252.92 6,332.21 0.0M
2022-12-12 6,272.06 6,287.28 6,255.02 6,277.98 0.0M
2022-12-09 6,230.51 6,291.19 6,228.74 6,272.06 0.0M
2022-12-08 6,254.81 6,286.12 6,230.51 6,230.51 0.0M
2022-12-07 6,283.24 6,305.74 6,247.30 6,254.81 0.0M
2022-12-06 6,361.18 6,366.98 6,283.24 6,283.24 0.0M
2022-12-05 6,366.94 6,381.27 6,341.04 6,361.18 0.0M
2022-12-02 6,385.89 6,411.65 6,344.50 6,366.94 0.0M
2022-12-01 6,343.66 6,401.27 6,343.66 6,385.89 0.0M
2022-11-30 6,306.44 6,352.84 6,306.44 6,345.49 0.0M
2022-11-29 6,405.18 6,405.18 6,302.34 6,306.44 0.0M
2022-11-28 6,418.68 6,431.73 6,364.18 6,405.18 0.0M
2022-11-25 6,384.95 6,418.68 6,364.84 6,418.68 0.0M
2022-11-24 6,376.61 6,418.66 6,370.43 6,384.95 0.0M
2022-11-23 6,371.20 6,376.61 6,326.47 6,376.61 0.0M
2022-11-22 6,321.64 6,376.33 6,309.64 6,371.20 0.0M
2022-11-21 6,275.79 6,331.06 6,254.10 6,321.64 0.0M
2022-11-18 6,248.17 6,283.84 6,226.14 6,275.79 0.0M
2022-11-17 6,250.61 6,254.93 6,199.28 6,248.17 0.0M
2022-11-16 6,252.76 6,304.34 6,245.09 6,250.61 0.0M
2022-11-15 6,227.81 6,253.43 6,203.67 6,252.76 0.0M
2022-11-14 6,233.79 6,265.11 6,212.88 6,227.81 0.0M
2022-11-11 6,256.95 6,320.76 6,233.79 6,233.79 0.0M
2022-11-10 6,133.37 6,262.95 6,084.39 6,256.95 0.0M
2022-11-09 6,140.88 6,153.15 6,115.17 6,133.37 0.0M
2022-11-08 6,110.15 6,140.88 6,080.45 6,140.88 0.0M
2022-11-07 6,074.07 6,118.42 6,073.87 6,110.15 0.0M
2022-11-04 6,021.90 6,083.27 6,014.29 6,074.07 0.0M
2022-11-03 6,067.34 6,067.34 5,992.78 6,021.90 0.0M
2022-11-02 6,084.76 6,106.63 6,067.34 6,067.34 0.0M
2022-11-01 6,016.10 6,089.44 6,016.10 6,084.76 0.0M
2022-10-31 6,022.68 6,034.30 5,988.39 6,016.10 0.0M
2022-10-28 6,027.13 6,027.13 5,981.50 6,022.68 0.0M
2022-10-27 6,057.14 6,072.06 6,020.60 6,027.13 0.0M
2022-10-26 5,958.73 6,057.14 5,926.01 6,057.14 0.0M
2022-10-25 5,878.11 5,977.60 5,878.11 5,958.73 0.0M
2022-10-24 5,843.02 5,896.02 5,821.09 5,878.11 0.0M
2022-10-21 5,861.17 5,862.47 5,815.31 5,843.02 0.0M
2022-10-20 5,859.71 5,873.05 5,816.54 5,861.54 0.0M
2022-10-19 5,918.34 5,924.94 5,848.09 5,859.71 0.0M
2022-10-18 5,870.72 5,949.27 5,870.72 5,918.34 0.0M
2022-10-17 5,779.13 5,873.35 5,745.62 5,870.72 0.0M
2022-10-14 5,770.87 5,898.08 5,770.87 5,779.13 0.0M
2022-10-13 5,725.36 5,795.02 5,652.20 5,770.87 0.0M
2022-10-12 5,820.74 5,828.98 5,725.36 5,725.36 0.0M
2022-10-11 5,886.04 5,886.04 5,798.42 5,820.74 0.0M
2022-10-10 5,928.86 5,928.86 5,861.43 5,886.55 0.0M
2022-10-07 5,990.86 6,005.95 5,916.98 5,928.86 0.0M
2022-10-06 5,957.50 6,024.47 5,949.64 5,990.86 0.0M
2022-10-05 6,029.05 6,031.68 5,956.98 5,957.50 0.0M
2022-10-04 5,907.09 6,038.31 5,907.09 6,029.05 0.0M
2022-10-03 5,910.03 5,915.65 5,824.45 5,907.09 0.0M
2022-09-30 5,871.61 5,919.66 5,849.79 5,910.03 0.0M
2022-09-29 5,991.07 5,991.07 5,844.36 5,871.61 0.0M
2022-09-28 5,979.70 5,991.07 5,898.18 5,991.07 0.0M
2022-09-27 6,008.39 6,029.90 5,979.16 5,979.70 0.0M
2022-09-26 5,964.96 6,032.64 5,964.96 6,008.39 0.0M
2022-09-23 6,014.99 6,027.20 5,906.50 5,964.96 0.0M
2022-09-22 6,075.60 6,075.60 6,012.58 6,014.99 0.0M
2022-09-21 6,028.50 6,097.83 6,018.23 6,075.60 0.0M
2022-09-20 6,066.80 6,087.20 5,993.51 6,028.50 0.0M
2022-09-16 6,100.89 6,100.89 6,038.00 6,066.80 0.0M
2022-09-15 6,104.50 6,135.87 6,084.79 6,100.75 0.0M
2022-09-14 6,216.63 6,216.63 6,083.75 6,104.50 0.0M
2022-09-13 6,286.38 6,330.34 6,216.63 6,216.63 0.0M
2022-09-12 6,184.44 6,300.32 6,184.44 6,286.38 0.0M
2022-09-09 6,167.44 6,203.73 6,163.57 6,184.44 0.0M
2022-09-08 6,079.49 6,174.30 6,079.49 6,167.44 0.0M
2022-09-07 6,056.86 6,109.46 6,038.78 6,079.49 0.0M
2022-09-06 6,026.39 6,075.22 6,018.14 6,056.86 0.0M
2022-09-05 6,058.57 6,058.57 5,973.32 6,026.39 0.0M
2022-09-02 5,967.86 6,058.57 5,967.86 6,058.57 0.0M
2022-09-01 6,116.67 6,116.67 5,955.03 5,967.86 0.0M
2022-08-31 6,122.21 6,138.07 6,071.65 6,116.67 0.0M
2022-08-30 6,152.97 6,194.87 6,113.69 6,122.21 0.0M
2022-08-26 6,020.90 6,229.99 6,020.90 6,152.97 0.0M
2022-08-25 6,027.70 6,059.82 6,013.35 6,020.90 0.0M
2022-08-24 5,927.39 6,035.15 5,883.86 6,027.70 0.0M
2022-08-23 6,002.98 6,002.98 5,913.49 5,927.39 0.0M
2022-08-22 6,105.09 6,105.09 6,002.98 6,002.98 0.0M
2022-08-19 6,141.57 6,141.71 6,101.23 6,105.09 0.0M
2022-08-18 6,120.04 6,141.57 6,101.40 6,141.57 0.0M
2022-08-17 6,212.88 6,222.48 6,112.05 6,120.04 0.0M
2022-08-16 6,215.12 6,249.87 6,189.52 6,212.88 0.0M
2022-08-15 6,201.47 6,255.53 6,201.47 6,215.12 0.0M
2022-08-12 6,120.29 6,212.08 6,120.29 6,201.32 0.0M
2022-08-11 6,085.60 6,123.61 6,070.01 6,120.29 0.0M
2022-08-10 5,979.11 6,086.53 5,942.49 6,085.60 0.0M
2022-08-09 6,059.59 6,076.72 5,961.53 5,979.11 0.0M
2022-08-08 6,032.88 6,098.03 6,032.88 6,059.59 0.0M
2022-08-05 6,087.45 6,120.78 6,031.45 6,032.88 0.0M
2022-08-04 6,031.34 6,106.24 6,031.34 6,087.45 0.0M
2022-08-03 5,970.12 6,031.34 5,961.06 6,031.34 0.0M
2022-08-02 6,037.02 6,039.46 5,942.70 5,970.12 0.0M
2022-08-01 6,046.53 6,066.42 5,994.18 6,037.02 0.0M
2022-07-29 5,980.02 6,086.77 5,980.02 6,062.38 0.0M
2022-07-28 5,984.15 5,994.33 5,922.82 5,980.02 0.0M
2022-07-27 5,926.00 6,003.52 5,916.00 5,984.19 0.0M
2022-07-26 5,970.43 5,985.25 5,919.57 5,926.00 0.0M
2022-07-25 5,994.02 5,994.02 5,952.99 5,970.43 0.0M
2022-07-22 5,985.94 6,042.98 5,947.75 5,994.02 0.0M
2022-07-21 5,911.36 5,992.31 5,911.36 5,985.94 0.0M
2022-07-20 5,857.84 5,923.60 5,857.84 5,911.36 0.0M
2022-07-19 5,825.32 5,857.84 5,774.01 5,857.84 0.0M
2022-07-18 5,771.44 5,831.20 5,771.44 5,825.32 0.0M
2022-07-15 5,687.12 5,771.44 5,679.86 5,771.44 0.0M
2022-07-14 5,763.64 5,776.74 5,662.22 5,687.12 0.0M
2022-07-13 5,795.85 5,818.95 5,703.80 5,763.64 0.0M
2022-07-12 5,817.16 5,817.16 5,753.92 5,795.85 0.0M
2022-07-11 5,831.74 5,847.15 5,791.38 5,817.16 0.0M
2022-07-08 5,827.04 5,855.14 5,779.86 5,831.74 0.0M
2022-07-07 5,826.75 5,855.90 5,783.54 5,827.04 0.0M
2022-07-06 5,700.47 5,846.06 5,700.47 5,826.75 0.0M
2022-07-05 5,747.69 5,772.61 5,670.29 5,700.47 0.0M
2022-07-04 5,775.58 5,819.52 5,745.34 5,747.69 0.0M
2022-07-01 5,746.30 5,785.92 5,709.66 5,775.58 0.0M
2022-06-30 5,800.41 5,800.41 5,700.24 5,746.30 0.0M
2022-06-29 5,860.87 5,860.87 5,783.10 5,800.41 0.0M
2022-06-28 5,877.40 5,915.94 5,852.23 5,860.87 0.0M
2022-06-27 5,857.04 5,928.10 5,857.04 5,877.40 0.0M
2022-06-24 5,706.63 5,861.28 5,706.63 5,857.04 0.0M
2022-06-23 5,750.24 5,760.50 5,700.30 5,706.63 0.0M
2022-06-22 5,782.74 5,782.74 5,652.37 5,750.24 0.0M
2022-06-21 5,769.79 5,811.00 5,769.31 5,782.74 0.0M
2022-06-20 5,748.20 5,778.80 5,726.95 5,769.79 0.0M
2022-06-17 5,676.14 5,776.55 5,671.32 5,748.20 0.0M
2022-06-16 5,820.27 5,820.27 5,670.45 5,676.14 0.0M
2022-06-15 5,750.66 5,827.99 5,750.66 5,820.27 0.0M
2022-06-14 5,769.16 5,820.37 5,717.37 5,750.66 0.0M
2022-06-13 5,905.04 5,905.04 5,753.32 5,769.16 0.0M
2022-06-10 6,024.20 6,024.20 5,905.04 5,905.04 0.0M
2022-06-09 6,096.15 6,096.15 6,024.20 6,024.20 0.0M
2022-06-08 6,092.79 6,108.11 6,061.13 6,096.15 0.0M
2022-06-07 6,143.14 6,143.14 6,060.00 6,092.79 0.0M
2022-06-06 6,071.24 6,166.01 6,071.24 6,143.14 0.0M
2022-06-01 6,117.40 6,155.98 6,061.42 6,071.24 0.0M
2022-05-31 6,193.07 6,194.81 6,117.40 6,117.40 0.0M
2022-05-30 6,161.62 6,227.89 6,161.62 6,193.07 0.0M
2022-05-27 6,108.27 6,175.95 6,108.27 6,161.62 0.0M
2022-05-26 6,033.57 6,112.60 6,032.70 6,108.27 0.0M
2022-05-25 6,062.10 6,090.45 6,014.46 6,033.57 0.0M
2022-05-24 6,094.86 6,099.87 6,046.46 6,062.10 0.0M
2022-05-23 6,036.94 6,118.20 6,036.94 6,094.86 0.0M
2022-05-20 5,960.06 6,101.76 5,960.06 6,036.94 0.0M
2022-05-19 5,989.84 5,989.84 5,865.56 5,960.06 0.0M
2022-05-18 5,999.92 6,039.99 5,974.52 5,989.84 0.0M
2022-05-17 5,975.57 6,025.32 5,972.86 5,999.92 0.0M
2022-05-16 5,986.22 5,998.51 5,937.76 5,975.57 0.0M
2022-05-13 5,839.26 5,986.22 5,839.26 5,986.22 0.0M
2022-05-12 5,885.10 5,885.10 5,727.42 5,839.26 0.0M
2022-05-11 5,837.01 5,900.63 5,829.20 5,885.10 0.0M
2022-05-10 5,805.65 5,905.25 5,805.65 5,837.01 0.0M
2022-05-09 5,932.81 5,932.81 5,805.65 5,805.65 0.0M
2022-05-06 6,025.20 6,025.20 5,901.61 5,932.81 0.0M
2022-05-05 6,043.98 6,145.86 6,016.36 6,025.20 0.0M
2022-05-04 6,053.59 6,089.89 6,043.98 6,043.98 0.0M
2022-05-03 6,052.14 6,084.32 6,030.62 6,053.59 0.0M
2022-04-29 5,995.73 6,056.77 5,995.73 6,052.14 0.0M
2022-04-28 5,863.89 6,017.33 5,863.89 5,995.73 0.0M
2022-04-27 5,934.95 5,942.25 5,839.73 5,863.89 0.0M
2022-04-26 6,010.60 6,032.13 5,934.95 5,934.95 0.0M
2022-04-25 6,091.94 6,091.94 5,967.25 6,010.60 0.0M
2022-04-22 6,114.28 6,134.09 6,070.06 6,091.94 0.0M
2022-04-21 6,106.04 6,159.40 6,075.59 6,114.28 0.0M
2022-04-20 6,106.93 6,136.58 6,063.81 6,106.04 0.0M
2022-04-19 6,098.22 6,119.03 6,036.77 6,106.93 0.0M
2022-04-14 6,073.49 6,117.90 6,064.92 6,098.22 0.0M
2022-04-13 6,084.89 6,088.81 6,036.10 6,073.49 0.0M
2022-04-12 6,068.60 6,095.15 6,032.35 6,084.89 0.0M
2022-04-11 6,080.04 6,087.32 6,041.36 6,068.60 0.0M
2022-04-08 6,078.61 6,092.38 6,044.70 6,080.04 0.0M
2022-04-07 6,060.36 6,102.63 6,042.03 6,078.61 0.0M
2022-04-06 6,151.06 6,151.60 6,042.73 6,060.36 0.0M
2022-04-05 6,159.41 6,179.17 6,130.28 6,151.06 0.0M
2022-04-04 6,064.44 6,168.65 6,064.44 6,159.41 0.0M
2022-04-01 6,085.32 6,117.55 6,052.97 6,064.44 0.0M
2022-03-31 6,125.50 6,155.63 6,076.33 6,085.32 0.0M
2022-03-30 6,193.96 6,193.96 6,094.24 6,125.50 0.0M
2022-03-29 6,076.70 6,195.21 6,076.70 6,193.96 0.0M
2022-03-28 6,085.44 6,130.07 6,061.87 6,076.70 0.0M
2022-03-25 6,114.83 6,141.37 6,078.93 6,085.44 0.0M
2022-03-24 6,134.04 6,139.30 6,091.19 6,114.83 0.0M
2022-03-23 6,167.76 6,193.21 6,119.22 6,134.04 0.0M
2022-03-22 6,144.78 6,167.76 6,104.46 6,167.76 0.0M
2022-03-21 6,202.39 6,207.73 6,108.36 6,144.78 0.0M
2022-03-18 6,164.49 6,202.39 6,085.94 6,202.39 0.0M
2022-03-17 6,127.51 6,164.49 6,093.47 6,164.49 0.0M
2022-03-16 5,984.82 6,139.49 5,984.82 6,127.51 0.0M
2022-03-15 6,057.88 6,057.88 5,948.02 5,984.82 0.0M
2022-03-14 6,020.43 6,107.15 6,020.43 6,057.88 0.0M
2022-03-11 5,927.66 6,082.79 5,927.66 6,020.43 0.0M
2022-03-10 5,969.18 5,995.41 5,903.74 5,927.66 0.0M
2022-03-09 5,810.36 5,969.18 5,810.36 5,969.18 0.0M
2022-03-08 5,834.27 5,869.68 5,781.78 5,810.36 0.0M
2022-03-07 5,870.02 5,922.86 5,684.05 5,834.27 0.0M
2022-03-04 6,070.50 6,076.49 5,870.02 5,870.02 0.0M
2022-03-03 6,339.13 6,339.13 6,070.50 6,070.50 0.0M
2022-03-02 6,338.15 6,359.00 6,294.34 6,339.13 0.0M
2022-03-01 6,475.24 6,475.24 6,312.92 6,338.15 0.0M
2022-02-28 6,239.01 6,478.36 6,211.93 6,475.24 0.0M
2022-02-25 6,076.25 6,239.01 6,076.25 6,239.01 0.0M
2022-02-24 6,168.45 6,168.45 5,987.16 6,076.25 0.0M
2022-02-23 6,164.06 6,234.20 6,161.87 6,168.45 0.0M
2022-02-22 6,105.41 6,194.43 6,033.94 6,164.06 0.0M
2022-02-21 6,154.57 6,190.17 6,073.36 6,105.41 0.0M
2022-02-18 6,248.94 6,250.23 6,154.57 6,154.57 0.0M
2022-02-17 6,294.59 6,319.37 6,231.22 6,248.94 0.0M
2022-02-16 6,307.70 6,320.32 6,254.96 6,294.59 0.0M
2022-02-15 6,274.89 6,307.70 6,245.51 6,307.70 0.0M
2022-02-14 6,407.51 6,407.51 6,229.03 6,274.89 0.0M
2022-02-11 6,421.41 6,421.77 6,342.28 6,407.51 0.0M
2022-02-10 6,436.57 6,458.77 6,377.54 6,421.41 0.0M
2022-02-09 6,321.11 6,444.47 6,321.11 6,436.57 0.0M
2022-02-08 6,392.05 6,392.05 6,273.38 6,321.11 0.0M
2022-02-07 6,360.47 6,409.42 6,355.77 6,392.05 0.0M
2022-02-04 6,386.96 6,417.01 6,333.89 6,360.47 0.0M
2022-02-03 6,507.85 6,523.30 6,386.96 6,386.96 0.0M
2022-02-02 6,495.59 6,566.33 6,495.59 6,507.85 0.0M
2022-02-01 6,459.99 6,548.92 6,459.99 6,495.59 0.0M
2022-01-31 6,379.78 6,462.59 6,379.78 6,459.99 0.0M
2022-01-28 6,461.12 6,461.12 6,371.71 6,379.78 0.0M
2022-01-27 6,448.73 6,470.63 6,369.22 6,461.12 0.0M
2022-01-26 6,387.52 6,486.51 6,387.52 6,448.73 0.0M
2022-01-25 6,388.72 6,485.30 6,356.87 6,387.52 0.0M
2022-01-24 6,599.15 6,599.15 6,366.44 6,388.72 0.0M
2022-01-21 6,741.72 6,741.72 6,556.85 6,599.15 0.0M
2022-01-20 6,666.11 6,751.91 6,660.14 6,741.72 0.0M
2022-01-19 6,669.79 6,718.20 6,640.59 6,666.11 0.0M
2022-01-18 6,743.17 6,743.17 6,634.44 6,669.79 0.0M
2022-01-17 6,679.69 6,763.20 6,679.69 6,743.17 0.0M
2022-01-14 6,705.59 6,731.65 6,677.86 6,679.69 0.0M
2022-01-13 6,764.20 6,764.20 6,698.43 6,705.59 0.0M
2022-01-12 6,794.89 6,821.68 6,763.72 6,764.20 0.0M
2022-01-11 6,715.09 6,826.74 6,715.09 6,794.89 0.0M
2022-01-10 6,802.38 6,822.83 6,695.64 6,715.09 0.0M
2022-01-07 6,840.37 6,840.37 6,767.68 6,802.38 0.0M
2022-01-06 6,980.71 6,980.71 6,793.74 6,840.37 0.0M
2022-01-05 6,987.31 7,013.29 6,969.00 6,980.71 0.0M
2022-01-04 6,980.00 7,062.24 6,980.00 6,987.31 0.0M