FTSE SuperSector Technology (FTUB1010)

FTUB1010
🏛️ イギリス →
1,762.29
最終更新: 2025-10-01
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 1,824.77 1,829.51 1,819.57 1,819.57 0.0M
2023-12-28 1,825.75 1,834.92 1,818.57 1,824.77 0.0M
2023-12-27 1,818.39 1,830.41 1,814.10 1,825.75 0.0M
2023-12-22 1,811.79 1,822.74 1,810.13 1,818.39 0.0M
2023-12-21 1,815.44 1,816.59 1,800.91 1,811.79 0.0M
2023-12-20 1,801.88 1,818.20 1,801.37 1,815.44 0.0M
2023-12-19 1,789.08 1,806.81 1,789.08 1,801.88 0.0M
2023-12-18 1,781.06 1,790.62 1,773.06 1,789.08 0.0M
2023-12-15 1,800.38 1,808.30 1,776.87 1,781.06 0.0M
2023-12-14 1,799.91 1,830.51 1,796.68 1,800.38 0.0M
2023-12-13 1,814.12 1,827.04 1,799.83 1,799.91 0.0M
2023-12-12 1,809.07 1,821.15 1,806.56 1,814.12 0.0M
2023-12-11 1,796.30 1,810.48 1,792.73 1,809.07 0.0M
2023-12-08 1,778.14 1,802.34 1,773.83 1,796.30 0.0M
2023-12-07 1,771.06 1,783.19 1,758.58 1,778.14 0.0M
2023-12-06 1,753.25 1,773.25 1,753.25 1,771.06 0.0M
2023-12-05 1,747.47 1,757.81 1,745.10 1,753.25 0.0M
2023-12-04 1,761.95 1,776.39 1,747.47 1,747.47 0.0M
2023-12-01 1,748.60 1,765.41 1,746.74 1,761.95 0.0M
2023-11-30 1,765.06 1,769.04 1,745.52 1,748.60 0.0M
2023-11-29 1,754.99 1,770.59 1,751.13 1,765.06 0.0M
2023-11-28 1,748.04 1,755.70 1,737.12 1,754.99 0.0M
2023-11-27 1,733.99 1,758.65 1,733.99 1,748.04 0.0M
2023-11-24 1,754.00 1,754.00 1,725.50 1,733.99 0.0M
2023-11-23 1,756.48 1,761.74 1,741.32 1,754.00 0.0M
2023-11-22 1,666.41 1,770.43 1,666.41 1,756.48 0.0M
2023-11-21 1,669.67 1,674.16 1,662.28 1,666.41 0.0M
2023-11-20 1,663.98 1,673.22 1,657.51 1,669.67 0.0M
2023-11-17 1,652.56 1,664.65 1,652.13 1,663.98 0.0M
2023-11-16 1,661.14 1,671.84 1,652.56 1,652.56 0.0M
2023-11-15 1,663.78 1,676.74 1,658.31 1,661.14 0.0M
2023-11-14 1,645.59 1,672.64 1,637.69 1,663.78 0.0M
2023-11-13 1,651.76 1,658.95 1,632.86 1,645.59 0.0M
2023-11-10 1,667.03 1,668.40 1,642.67 1,651.76 0.0M
2023-11-09 1,630.29 1,669.99 1,628.45 1,667.03 0.0M
2023-11-08 1,613.37 1,630.29 1,603.04 1,630.29 0.0M
2023-11-07 1,586.92 1,614.87 1,578.59 1,613.37 0.0M
2023-11-06 1,603.53 1,606.16 1,582.75 1,586.92 0.0M
2023-11-03 1,613.85 1,629.30 1,602.33 1,603.53 0.0M
2023-11-02 1,593.83 1,633.85 1,593.83 1,613.85 0.0M
2023-11-01 1,581.73 1,597.35 1,571.44 1,593.83 0.0M
2023-10-31 1,577.43 1,592.23 1,577.43 1,581.73 0.0M
2023-10-30 1,547.61 1,589.08 1,546.81 1,577.43 0.0M
2023-10-27 1,542.54 1,557.04 1,534.50 1,547.61 0.0M
2023-10-26 1,550.98 1,553.53 1,536.95 1,542.54 0.0M
2023-10-25 1,532.86 1,560.24 1,532.86 1,550.98 0.0M
2023-10-24 1,554.94 1,558.50 1,529.42 1,532.86 0.0M
2023-10-23 1,548.70 1,560.96 1,541.87 1,554.94 0.0M
2023-10-20 1,591.45 1,591.45 1,547.35 1,548.70 0.0M
2023-10-19 1,606.85 1,612.86 1,591.45 1,591.45 0.0M
2023-10-18 1,632.44 1,632.44 1,606.71 1,606.85 0.0M
2023-10-17 1,621.73 1,637.79 1,615.34 1,632.44 0.0M
2023-10-16 1,617.49 1,628.62 1,608.67 1,621.73 0.0M
2023-10-13 1,642.67 1,642.67 1,617.49 1,617.49 0.0M
2023-10-12 1,626.76 1,646.18 1,622.00 1,642.67 0.0M
2023-10-11 1,623.68 1,629.86 1,606.26 1,626.76 0.0M
2023-10-10 1,593.92 1,623.68 1,593.92 1,623.68 0.0M
2023-10-09 1,617.49 1,619.81 1,593.92 1,593.92 0.0M
2023-10-06 1,589.16 1,617.49 1,589.16 1,617.49 0.0M
2023-10-05 1,583.16 1,605.33 1,583.16 1,589.16 0.0M
2023-10-04 1,571.90 1,591.03 1,560.87 1,583.16 0.0M
2023-10-03 1,586.09 1,600.04 1,571.50 1,571.90 0.0M
2023-10-02 1,605.46 1,615.11 1,582.10 1,586.09 0.0M
2023-09-29 1,587.78 1,619.62 1,587.23 1,605.46 0.0M
2023-09-28 1,603.89 1,603.89 1,579.81 1,587.78 0.0M
2023-09-27 1,611.79 1,621.71 1,601.98 1,603.89 0.0M
2023-09-26 1,628.81 1,633.19 1,610.01 1,611.79 0.0M
2023-09-25 1,639.21 1,640.46 1,617.68 1,628.81 0.0M
2023-09-22 1,628.16 1,644.56 1,621.99 1,639.21 0.0M
2023-09-21 1,640.54 1,657.11 1,627.16 1,628.16 0.0M
2023-09-20 1,610.37 1,641.99 1,609.42 1,640.54 0.0M
2023-09-19 1,611.85 1,621.31 1,604.26 1,610.37 0.0M
2023-09-18 1,640.13 1,642.96 1,609.01 1,611.85 0.0M
2023-09-15 1,647.15 1,666.30 1,640.13 1,640.13 0.0M
2023-09-14 1,621.91 1,648.68 1,619.79 1,647.15 0.0M
2023-09-13 1,624.12 1,624.26 1,609.03 1,621.91 0.0M
2023-09-12 1,624.53 1,632.52 1,620.42 1,624.12 0.0M
2023-09-11 1,624.42 1,635.50 1,613.49 1,624.53 0.0M
2023-09-08 1,594.99 1,625.30 1,592.56 1,624.42 0.0M
2023-09-07 1,581.41 1,599.26 1,572.96 1,594.99 0.0M
2023-09-06 1,573.42 1,586.03 1,561.11 1,581.41 0.0M
2023-09-05 1,575.47 1,578.78 1,562.35 1,573.42 0.0M
2023-09-04 1,576.53 1,591.14 1,575.47 1,575.47 0.0M
2023-09-01 1,573.55 1,580.94 1,568.31 1,576.53 0.0M
2023-08-31 1,576.48 1,585.31 1,572.83 1,573.55 0.0M
2023-08-30 1,566.44 1,576.48 1,563.75 1,576.48 0.0M
2023-08-29 1,528.83 1,568.07 1,528.83 1,566.44 0.0M
2023-08-25 1,530.95 1,539.43 1,526.49 1,528.83 0.0M
2023-08-24 1,537.84 1,553.39 1,526.49 1,530.95 0.0M
2023-08-23 1,520.46 1,537.84 1,519.69 1,537.84 0.0M
2023-08-22 1,513.54 1,527.61 1,513.54 1,520.46 0.0M
2023-08-21 1,526.43 1,527.00 1,508.22 1,513.54 0.0M
2023-08-18 1,531.52 1,533.04 1,512.83 1,526.43 0.0M
2023-08-17 1,558.78 1,561.14 1,529.40 1,531.52 0.0M
2023-08-16 1,568.40 1,569.86 1,555.69 1,558.78 0.0M
2023-08-15 1,581.80 1,586.88 1,563.13 1,568.40 0.0M
2023-08-14 1,575.88 1,581.80 1,568.69 1,581.80 0.0M
2023-08-11 1,588.18 1,590.29 1,570.50 1,575.88 0.0M
2023-08-10 1,572.95 1,591.79 1,569.54 1,588.18 0.0M
2023-08-09 1,562.31 1,583.84 1,562.31 1,572.95 0.0M
2023-08-08 1,565.05 1,572.47 1,561.16 1,562.31 0.0M
2023-08-07 1,567.12 1,571.24 1,559.33 1,565.05 0.0M
2023-08-04 1,565.93 1,569.30 1,554.76 1,567.12 0.0M
2023-08-03 1,572.21 1,572.21 1,556.51 1,565.93 0.0M
2023-08-02 1,594.36 1,594.36 1,566.21 1,572.21 0.0M
2023-08-01 1,594.35 1,595.36 1,583.74 1,594.36 0.0M
2023-07-31 1,594.76 1,599.09 1,585.62 1,594.35 0.0M
2023-07-28 1,604.63 1,606.18 1,584.82 1,594.76 0.0M
2023-07-27 1,588.25 1,619.99 1,587.16 1,604.63 0.0M
2023-07-26 1,588.16 1,591.22 1,579.84 1,588.25 0.0M
2023-07-25 1,594.24 1,594.24 1,571.75 1,588.16 0.0M
2023-07-24 1,603.92 1,610.56 1,593.76 1,594.24 0.0M
2023-07-21 1,617.45 1,617.45 1,600.29 1,603.92 0.0M
2023-07-20 1,634.15 1,634.15 1,616.30 1,617.45 0.0M
2023-07-19 1,582.70 1,634.15 1,582.70 1,634.15 0.0M
2023-07-18 1,558.85 1,590.10 1,556.73 1,582.70 0.0M
2023-07-17 1,565.81 1,567.23 1,555.32 1,558.85 0.0M
2023-07-14 1,552.90 1,572.62 1,546.70 1,565.81 0.0M
2023-07-13 1,540.05 1,557.10 1,537.06 1,552.90 0.0M
2023-07-12 1,506.82 1,540.48 1,500.67 1,540.05 0.0M
2023-07-11 1,507.90 1,516.75 1,500.64 1,506.82 0.0M
2023-07-10 1,508.76 1,515.74 1,503.86 1,507.90 0.0M
2023-07-07 1,507.04 1,508.76 1,491.69 1,508.76 0.0M
2023-07-06 1,528.68 1,530.24 1,507.04 1,507.04 0.0M
2023-07-05 1,544.23 1,544.23 1,526.74 1,528.68 0.0M
2023-07-04 1,539.47 1,545.50 1,532.96 1,544.23 0.0M
2023-07-03 1,547.29 1,548.84 1,536.68 1,539.47 0.0M
2023-06-30 1,532.61 1,553.17 1,528.62 1,547.29 0.0M
2023-06-29 1,537.16 1,538.02 1,525.57 1,532.61 0.0M
2023-06-28 1,497.03 1,542.76 1,496.87 1,537.16 0.0M
2023-06-27 1,492.28 1,498.24 1,486.69 1,497.03 0.0M
2023-06-26 1,499.72 1,503.04 1,481.97 1,492.28 0.0M
2023-06-23 1,505.26 1,508.73 1,497.18 1,499.72 0.0M
2023-06-22 1,524.51 1,524.51 1,487.92 1,505.26 0.0M
2023-06-21 1,543.10 1,543.10 1,522.89 1,524.51 0.0M
2023-06-20 1,547.05 1,551.12 1,535.78 1,543.10 0.0M
2023-06-19 1,570.00 1,570.00 1,543.40 1,547.05 0.0M
2023-06-16 1,541.48 1,573.60 1,541.14 1,570.00 0.0M
2023-06-15 1,545.57 1,549.17 1,527.08 1,541.48 0.0M
2023-06-14 1,541.09 1,553.70 1,534.28 1,545.57 0.0M
2023-06-13 1,531.42 1,547.13 1,531.36 1,541.09 0.0M
2023-06-12 1,502.14 1,531.42 1,502.14 1,531.42 0.0M
2023-06-09 1,507.03 1,507.03 1,491.58 1,502.14 0.0M
2023-06-08 1,509.79 1,510.94 1,495.15 1,507.03 0.0M
2023-06-07 1,516.02 1,523.73 1,506.74 1,509.79 0.0M
2023-06-06 1,508.72 1,518.15 1,503.18 1,516.02 0.0M
2023-06-05 1,513.66 1,518.40 1,506.83 1,508.72 0.0M
2023-06-02 1,498.50 1,513.66 1,496.23 1,513.66 0.0M
2023-06-01 1,508.37 1,509.52 1,483.65 1,498.50 0.0M
2023-05-31 1,487.06 1,512.90 1,477.80 1,508.37 0.0M
2023-05-30 1,483.41 1,496.01 1,480.96 1,487.06 0.0M
2023-05-26 1,474.13 1,485.72 1,468.30 1,483.41 0.0M
2023-05-25 1,472.65 1,482.94 1,468.87 1,474.13 0.0M
2023-05-24 1,499.56 1,499.56 1,463.26 1,472.65 0.0M
2023-05-23 1,516.27 1,516.69 1,499.10 1,499.56 0.0M
2023-05-22 1,512.87 1,523.15 1,508.15 1,516.27 0.0M
2023-05-19 1,501.63 1,516.93 1,501.63 1,512.87 0.0M
2023-05-18 1,490.81 1,502.83 1,488.58 1,501.63 0.0M
2023-05-17 1,471.15 1,495.81 1,465.87 1,490.81 0.0M
2023-05-16 1,465.51 1,471.37 1,461.35 1,471.15 0.0M
2023-05-15 1,467.82 1,476.95 1,461.79 1,465.51 0.0M
2023-05-12 1,475.24 1,482.22 1,465.15 1,467.82 0.0M
2023-05-11 1,469.34 1,482.20 1,465.84 1,475.24 0.0M
2023-05-10 1,460.14 1,469.34 1,452.06 1,469.34 0.0M
2023-05-09 1,481.53 1,487.40 1,459.12 1,460.14 0.0M
2023-05-05 1,472.71 1,483.08 1,470.45 1,481.53 0.0M
2023-05-04 1,483.05 1,483.54 1,466.06 1,472.71 0.0M
2023-05-03 1,475.27 1,484.03 1,471.54 1,483.05 0.0M
2023-05-02 1,472.90 1,485.28 1,472.88 1,475.27 0.0M
2023-04-28 1,462.53 1,473.26 1,456.67 1,472.90 0.0M
2023-04-27 1,454.44 1,463.15 1,444.32 1,462.53 0.0M
2023-04-26 1,448.67 1,456.06 1,434.14 1,454.44 0.0M
2023-04-25 1,446.14 1,451.78 1,441.26 1,448.67 0.0M
2023-04-24 1,443.98 1,453.65 1,437.99 1,446.14 0.0M
2023-04-21 1,426.97 1,443.98 1,421.06 1,443.98 0.0M
2023-04-20 1,427.35 1,428.58 1,415.71 1,426.97 0.0M
2023-04-19 1,442.18 1,442.18 1,424.12 1,427.35 0.0M
2023-04-18 1,438.81 1,447.03 1,437.56 1,442.18 0.0M
2023-04-17 1,429.67 1,443.36 1,429.67 1,438.81 0.0M
2023-04-14 1,421.71 1,438.80 1,421.71 1,429.67 0.0M
2023-04-13 1,403.44 1,423.85 1,399.71 1,421.71 0.0M
2023-04-12 1,400.22 1,418.59 1,400.22 1,403.44 0.0M
2023-04-11 1,390.83 1,405.67 1,390.83 1,400.22 0.0M
2023-04-06 1,379.61 1,391.82 1,374.78 1,390.83 0.0M
2023-04-05 1,406.79 1,408.72 1,378.92 1,379.61 0.0M
2023-04-04 1,396.11 1,412.36 1,395.31 1,406.79 0.0M
2023-04-03 1,406.77 1,408.08 1,391.64 1,396.11 0.0M
2023-03-31 1,407.36 1,414.25 1,391.12 1,406.77 0.0M
2023-03-30 1,380.70 1,407.36 1,380.70 1,407.36 0.0M
2023-03-29 1,364.93 1,381.87 1,364.93 1,380.70 0.0M
2023-03-28 1,375.07 1,385.04 1,363.74 1,364.93 0.0M
2023-03-27 1,376.54 1,388.33 1,375.07 1,375.07 0.0M
2023-03-24 1,389.22 1,390.14 1,373.47 1,376.54 0.0M
2023-03-23 1,373.32 1,390.88 1,371.25 1,389.22 0.0M
2023-03-22 1,372.34 1,375.25 1,362.04 1,373.32 0.0M
2023-03-21 1,350.53 1,372.34 1,349.59 1,372.34 0.0M
2023-03-20 1,352.84 1,355.49 1,331.28 1,350.53 0.0M
2023-03-17 1,368.98 1,378.78 1,349.12 1,352.84 0.0M
2023-03-16 1,346.64 1,371.57 1,344.21 1,368.98 0.0M
2023-03-15 1,373.38 1,373.93 1,335.67 1,346.64 0.0M
2023-03-14 1,352.23 1,377.08 1,348.56 1,373.38 0.0M
2023-03-13 1,380.62 1,386.67 1,344.08 1,352.23 0.0M
2023-03-10 1,407.52 1,407.52 1,371.03 1,380.62 0.0M
2023-03-09 1,398.96 1,409.12 1,386.61 1,407.52 0.0M
2023-03-08 1,404.25 1,404.25 1,389.32 1,398.96 0.0M
2023-03-07 1,408.18 1,418.30 1,400.12 1,404.25 0.0M
2023-03-06 1,406.34 1,410.33 1,393.74 1,408.18 0.0M
2023-03-03 1,394.72 1,409.61 1,394.07 1,406.34 0.0M
2023-03-02 1,403.73 1,406.87 1,389.81 1,394.72 0.0M
2023-03-01 1,401.36 1,412.57 1,398.40 1,403.73 0.0M
2023-02-28 1,402.58 1,405.14 1,390.16 1,401.36 0.0M
2023-02-27 1,391.11 1,403.93 1,390.87 1,402.58 0.0M
2023-02-24 1,399.39 1,406.72 1,389.08 1,391.11 0.0M
2023-02-23 1,401.02 1,413.74 1,397.41 1,399.39 0.0M
2023-02-22 1,406.18 1,406.18 1,389.42 1,401.02 0.0M
2023-02-21 1,422.60 1,424.79 1,403.26 1,406.18 0.0M
2023-02-20 1,418.39 1,427.18 1,417.87 1,422.60 0.0M
2023-02-17 1,434.96 1,435.31 1,413.03 1,418.39 0.0M
2023-02-16 1,439.34 1,446.98 1,427.14 1,434.96 0.0M
2023-02-15 1,415.82 1,441.80 1,413.33 1,439.34 0.0M
2023-02-14 1,422.99 1,438.04 1,415.27 1,415.82 0.0M
2023-02-13 1,409.10 1,424.10 1,405.30 1,422.99 0.0M
2023-02-10 1,446.70 1,446.70 1,408.74 1,409.10 0.0M
2023-02-09 1,441.05 1,458.74 1,441.05 1,446.70 0.0M
2023-02-08 1,441.94 1,461.10 1,441.05 1,441.05 0.0M
2023-02-07 1,457.66 1,461.44 1,438.08 1,441.94 0.0M
2023-02-06 1,485.96 1,485.96 1,453.16 1,457.66 0.0M
2023-02-03 1,475.10 1,485.96 1,457.86 1,485.96 0.0M
2023-02-02 1,423.28 1,479.83 1,421.27 1,475.10 0.0M
2023-02-01 1,427.30 1,440.55 1,423.13 1,423.28 0.0M
2023-01-31 1,423.74 1,427.72 1,409.39 1,427.30 0.0M
2023-01-30 1,403.98 1,423.98 1,400.12 1,423.74 0.0M
2023-01-27 1,393.63 1,403.98 1,386.80 1,403.98 0.0M
2023-01-26 1,389.62 1,403.26 1,388.81 1,393.63 0.0M
2023-01-25 1,385.63 1,401.57 1,382.33 1,389.62 0.0M
2023-01-24 1,379.80 1,392.47 1,374.50 1,385.63 0.0M
2023-01-23 1,373.55 1,385.33 1,373.55 1,379.80 0.0M
2023-01-20 1,357.76 1,377.25 1,357.31 1,373.55 0.0M
2023-01-19 1,378.45 1,396.14 1,357.76 1,357.76 0.0M
2023-01-18 1,370.55 1,388.17 1,370.55 1,378.45 0.0M
2023-01-17 1,384.46 1,384.52 1,367.80 1,370.55 0.0M
2023-01-16 1,381.99 1,388.77 1,377.12 1,384.46 0.0M
2023-01-13 1,368.24 1,381.99 1,367.93 1,381.99 0.0M
2023-01-12 1,366.39 1,374.49 1,358.46 1,368.24 0.0M
2023-01-11 1,374.26 1,380.42 1,358.07 1,366.39 0.0M
2023-01-10 1,376.09 1,382.71 1,364.21 1,374.26 0.0M
2023-01-09 1,368.26 1,380.63 1,363.72 1,376.09 0.0M
2023-01-06 1,359.79 1,368.26 1,352.71 1,368.26 0.0M
2023-01-05 1,351.40 1,365.65 1,347.16 1,359.79 0.0M
2023-01-04 1,339.26 1,354.70 1,339.26 1,351.40 0.0M
2023-01-03 1,330.70 1,352.63 1,328.42 1,339.26 0.0M