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
2025-10-01 1,788.36 1,788.36 1,762.05 1,762.29 0.0M
2025-09-30 1,767.61 1,793.37 1,764.93 1,788.36 0.0M
2025-09-29 1,751.94 1,770.84 1,750.21 1,767.61 0.0M
2025-09-26 1,742.84 1,760.93 1,742.67 1,751.94 0.0M
2025-09-25 1,742.57 1,748.20 1,733.88 1,742.84 0.0M
2025-09-24 1,742.28 1,749.69 1,727.33 1,742.57 0.0M
2025-09-23 1,752.35 1,766.38 1,742.28 1,742.28 0.0M
2025-09-22 1,756.66 1,760.77 1,744.82 1,752.35 0.0M
2025-09-19 1,784.41 1,786.88 1,754.08 1,756.66 0.0M
2025-09-18 1,746.46 1,795.38 1,746.46 1,784.41 0.0M
2025-09-17 1,734.90 1,755.04 1,734.41 1,746.46 0.0M
2025-09-16 1,744.12 1,755.85 1,731.36 1,734.90 0.0M
2025-09-15 1,740.34 1,752.47 1,736.26 1,744.12 0.0M
2025-09-12 1,724.62 1,753.34 1,724.62 1,740.34 0.0M
2025-09-11 1,709.02 1,724.62 1,706.35 1,724.62 0.0M
2025-09-10 1,769.38 1,776.37 1,706.75 1,709.02 0.0M
2025-09-09 1,764.06 1,778.02 1,763.98 1,769.38 0.0M
2025-09-08 1,760.52 1,768.49 1,758.94 1,764.06 0.0M
2025-09-05 1,760.67 1,768.36 1,754.73 1,760.52 0.0M
2025-09-04 1,726.84 1,761.00 1,726.32 1,760.67 0.0M
2025-09-03 1,717.21 1,726.84 1,708.15 1,726.84 0.0M
2025-09-02 1,741.07 1,742.82 1,716.34 1,717.21 0.0M
2025-09-01 1,744.94 1,751.40 1,738.15 1,741.07 0.0M
2025-08-29 1,762.86 1,763.82 1,740.69 1,744.94 0.0M
2025-08-28 1,788.20 1,789.04 1,760.87 1,762.86 0.0M
2025-08-27 1,778.56 1,788.20 1,778.37 1,788.20 0.0M
2025-08-26 1,800.84 1,801.69 1,747.37 1,778.56 0.0M
2025-08-22 1,805.59 1,807.16 1,787.71 1,800.84 0.0M
2025-08-21 1,815.53 1,816.06 1,792.29 1,805.59 0.0M
2025-08-20 1,784.09 1,819.64 1,779.23 1,815.53 0.0M
2025-08-19 1,780.13 1,784.09 1,771.82 1,784.09 0.0M
2025-08-18 1,772.91 1,786.62 1,767.19 1,780.13 0.0M
2025-08-15 1,774.00 1,779.78 1,764.70 1,772.91 0.0M
2025-08-14 1,765.58 1,775.15 1,760.78 1,774.00 0.0M
2025-08-13 1,777.95 1,789.16 1,764.01 1,765.58 0.0M
2025-08-12 1,807.52 1,815.33 1,768.87 1,777.95 0.0M
2025-08-11 1,807.55 1,823.61 1,806.48 1,807.52 0.0M
2025-08-08 1,849.84 1,849.87 1,800.85 1,807.55 0.0M
2025-08-07 1,838.95 1,856.52 1,833.86 1,849.84 0.0M
2025-08-06 1,897.41 1,901.30 1,830.34 1,838.95 0.0M
2025-08-05 1,930.71 1,932.06 1,896.94 1,897.41 0.0M
2025-08-04 1,928.32 1,937.18 1,919.63 1,930.71 0.0M
2025-08-01 1,953.15 1,953.62 1,924.18 1,928.32 0.0M
2025-07-31 1,935.37 1,968.78 1,935.01 1,953.15 0.0M
2025-07-30 1,943.91 1,958.00 1,925.22 1,935.37 0.0M
2025-07-29 1,944.34 1,956.70 1,941.14 1,943.91 0.0M
2025-07-28 1,960.86 1,968.33 1,941.52 1,944.34 0.0M
2025-07-25 1,969.48 1,982.92 1,960.62 1,960.86 0.0M
2025-07-24 1,939.19 1,969.48 1,918.77 1,969.48 0.0M
2025-07-23 1,937.61 1,955.69 1,937.19 1,939.19 0.0M
2025-07-22 1,952.90 1,953.41 1,935.13 1,937.61 0.0M
2025-07-21 1,967.37 1,971.15 1,945.34 1,952.90 0.0M
2025-07-18 1,980.86 1,987.09 1,966.56 1,967.37 0.0M
2025-07-17 1,975.73 1,987.25 1,972.36 1,980.86 0.0M
2025-07-16 1,974.03 1,984.98 1,968.23 1,975.73 0.0M
2025-07-15 1,982.02 1,988.23 1,972.46 1,974.03 0.0M
2025-07-14 1,968.84 1,982.98 1,953.13 1,982.02 0.0M
2025-07-11 1,970.81 1,984.47 1,966.21 1,968.84 0.0M
2025-07-10 1,952.62 1,979.52 1,952.62 1,970.81 0.0M
2025-07-09 1,958.20 1,962.44 1,946.09 1,952.62 0.0M
2025-07-08 1,949.32 1,962.20 1,945.90 1,958.20 0.0M
2025-07-07 1,931.91 1,952.73 1,931.40 1,949.32 0.0M
2025-07-04 1,933.33 1,940.13 1,922.45 1,931.91 0.0M
2025-07-03 1,914.94 1,933.61 1,913.45 1,933.33 0.0M
2025-07-02 1,959.58 1,962.56 1,895.80 1,914.94 0.0M
2025-07-01 1,968.02 1,979.14 1,949.28 1,959.58 0.0M
2025-06-30 1,966.84 1,994.22 1,961.82 1,968.02 0.0M
2025-06-27 1,944.81 1,967.31 1,938.89 1,966.84 0.0M
2025-06-26 1,954.58 1,957.92 1,940.45 1,944.81 0.0M
2025-06-25 1,957.48 1,972.05 1,954.58 1,954.58 0.0M
2025-06-24 1,965.40 1,987.86 1,956.13 1,957.48 0.0M
2025-06-23 1,956.29 1,965.74 1,940.72 1,965.40 0.0M
2025-06-20 1,957.51 1,968.38 1,952.84 1,956.29 0.0M
2025-06-19 1,961.63 1,968.22 1,950.01 1,957.51 0.0M
2025-06-18 1,959.67 1,972.38 1,955.77 1,961.63 0.0M
2025-06-17 1,980.66 1,980.66 1,955.56 1,959.67 0.0M
2025-06-16 1,959.38 1,983.55 1,955.30 1,980.66 0.0M
2025-06-13 1,970.97 1,970.97 1,948.47 1,959.38 0.0M
2025-06-12 1,967.07 1,985.59 1,964.10 1,970.97 0.0M
2025-06-11 1,964.02 1,972.28 1,959.55 1,967.07 0.0M
2025-06-10 1,961.16 1,979.98 1,960.84 1,964.02 0.0M
2025-06-09 1,981.72 1,983.44 1,958.04 1,961.16 0.0M
2025-06-06 1,978.36 1,982.11 1,964.58 1,981.72 0.0M
2025-06-05 1,990.24 1,994.76 1,974.49 1,978.36 0.0M
2025-06-04 1,982.22 1,997.16 1,970.24 1,990.24 0.0M
2025-06-03 1,982.96 1,996.33 1,975.09 1,982.22 0.0M
2025-06-02 1,980.00 1,986.10 1,964.46 1,982.96 0.0M
2025-05-30 1,978.30 1,995.20 1,977.30 1,980.00 0.0M
2025-05-29 2,024.63 2,033.03 1,955.69 1,978.30 0.0M
2025-05-28 2,047.39 2,057.02 2,024.63 2,024.63 0.0M
2025-05-27 2,040.79 2,073.68 2,040.79 2,047.39 0.0M
2025-05-23 2,036.85 2,049.43 2,021.30 2,040.79 0.0M
2025-05-22 2,046.67 2,046.67 2,015.11 2,036.85 0.0M
2025-05-21 2,036.17 2,047.13 2,027.02 2,046.67 0.0M
2025-05-20 2,037.11 2,045.37 2,032.95 2,036.17 0.0M
2025-05-19 2,039.04 2,039.53 2,010.57 2,037.11 0.0M
2025-05-16 2,022.93 2,044.01 2,022.93 2,039.04 0.0M
2025-05-15 2,009.72 2,025.89 1,992.56 2,022.93 0.0M
2025-05-14 1,991.02 2,023.00 1,985.99 2,009.72 0.0M
2025-05-13 1,975.23 1,991.61 1,968.62 1,991.02 0.0M
2025-05-12 2,014.41 2,029.98 1,960.82 1,975.23 0.0M
2025-05-09 2,011.36 2,038.49 2,005.15 2,014.41 0.0M
2025-05-08 2,028.66 2,039.40 2,011.36 2,011.36 0.0M
2025-05-07 2,036.25 2,043.66 2,022.73 2,028.66 0.0M
2025-05-06 2,042.32 2,061.12 2,031.39 2,036.25 0.0M
2025-05-02 2,016.43 2,047.07 2,015.08 2,042.32 0.0M
2025-05-01 2,007.35 2,018.23 2,002.62 2,016.43 0.0M
2025-04-30 1,976.50 2,007.35 1,976.25 2,007.35 0.0M
2025-04-29 1,956.34 1,976.50 1,955.78 1,976.50 0.0M
2025-04-28 1,964.18 1,971.53 1,952.90 1,956.34 0.0M
2025-04-25 1,947.49 1,971.23 1,944.39 1,964.18 0.0M
2025-04-24 1,936.13 1,949.45 1,934.72 1,947.49 0.0M
2025-04-23 1,925.58 1,956.35 1,925.58 1,936.13 0.0M
2025-04-22 1,928.16 1,932.38 1,910.48 1,925.58 0.0M
2025-04-17 1,918.34 1,929.23 1,902.97 1,928.16 0.0M
2025-04-16 1,914.04 1,921.14 1,906.39 1,918.34 0.0M
2025-04-15 1,863.44 1,915.82 1,863.00 1,914.04 0.0M
2025-04-14 1,835.01 1,871.32 1,835.01 1,863.44 0.0M
2025-04-11 1,834.35 1,862.57 1,825.08 1,835.01 0.0M
2025-04-10 1,762.76 1,872.55 1,762.76 1,834.35 0.0M
2025-04-09 1,791.53 1,791.53 1,739.99 1,762.76 0.0M
2025-04-08 1,733.69 1,805.55 1,733.69 1,791.53 0.0M
2025-04-07 1,869.82 1,869.82 1,733.69 1,733.69 0.0M
2025-04-04 1,924.97 1,946.30 1,865.11 1,869.82 0.0M
2025-04-03 1,923.85 1,929.09 1,886.97 1,924.97 0.0M
2025-04-02 1,923.11 1,923.85 1,909.45 1,923.85 0.0M
2025-04-01 1,900.62 1,927.34 1,900.62 1,923.11 0.0M
2025-03-31 1,912.55 1,913.51 1,897.08 1,900.62 0.0M
2025-03-28 1,903.88 1,916.83 1,897.90 1,912.55 0.0M
2025-03-27 1,908.59 1,908.93 1,887.88 1,903.88 0.0M
2025-03-26 1,915.23 1,920.83 1,905.69 1,908.59 0.0M
2025-03-25 1,903.50 1,925.93 1,900.50 1,915.23 0.0M
2025-03-24 1,903.96 1,916.87 1,897.33 1,903.50 0.0M
2025-03-21 1,922.62 1,925.27 1,898.70 1,903.96 0.0M
2025-03-20 1,919.41 1,927.71 1,910.81 1,922.62 0.0M
2025-03-19 1,904.59 1,929.21 1,899.97 1,919.41 0.0M
2025-03-18 1,898.55 1,940.73 1,894.93 1,904.59 0.0M
2025-03-17 1,901.36 1,904.93 1,890.67 1,898.55 0.0M
2025-03-14 1,874.54 1,904.28 1,871.02 1,901.36 0.0M
2025-03-13 1,893.06 1,899.24 1,870.29 1,874.54 0.0M
2025-03-12 1,887.14 1,909.66 1,885.25 1,893.06 0.0M
2025-03-11 1,922.04 1,928.01 1,878.77 1,887.14 0.0M
2025-03-10 1,945.97 1,956.21 1,919.00 1,922.04 0.0M
2025-03-07 1,932.93 1,947.02 1,919.96 1,945.97 0.0M
2025-03-06 1,951.91 1,969.07 1,932.93 1,932.93 0.0M
2025-03-05 1,944.36 1,974.62 1,942.90 1,951.91 0.0M
2025-03-04 1,985.34 1,987.05 1,944.36 1,944.36 0.0M
2025-03-03 1,965.46 1,986.38 1,963.31 1,985.34 0.0M
2025-02-28 1,975.99 1,976.07 1,960.23 1,965.46 0.0M
2025-02-27 2,007.71 2,007.71 1,962.76 1,975.99 0.0M
2025-02-26 1,993.37 2,013.24 1,991.65 2,007.71 0.0M
2025-02-25 2,003.42 2,009.22 1,991.19 1,993.37 0.0M
2025-02-24 2,010.87 2,025.25 1,994.61 2,003.42 0.0M
2025-02-21 2,013.69 2,030.60 2,010.87 2,010.87 0.0M
2025-02-20 2,037.11 2,037.36 2,010.15 2,013.69 0.0M
2025-02-19 2,047.48 2,050.20 2,030.41 2,037.11 0.0M
2025-02-18 2,056.66 2,062.59 2,046.20 2,047.48 0.0M
2025-02-17 2,045.64 2,056.66 2,042.47 2,056.66 0.0M
2025-02-14 2,049.15 2,055.80 2,043.37 2,045.64 0.0M
2025-02-13 2,037.72 2,054.96 2,037.72 2,049.15 0.0M
2025-02-12 2,041.33 2,062.72 2,035.12 2,037.72 0.0M
2025-02-11 2,048.13 2,048.45 2,039.99 2,041.33 0.0M
2025-02-10 2,034.95 2,050.51 2,034.95 2,048.13 0.0M
2025-02-07 2,053.49 2,053.49 2,031.68 2,034.95 0.0M
2025-02-06 2,059.08 2,079.05 2,052.18 2,053.49 0.0M
2025-02-05 2,059.04 2,061.17 2,048.16 2,059.08 0.0M
2025-02-04 2,050.36 2,062.20 2,038.05 2,059.04 0.0M
2025-02-03 2,067.87 2,067.87 2,032.75 2,050.36 0.0M
2025-01-31 2,052.02 2,068.59 2,043.03 2,067.87 0.0M
2025-01-30 2,039.25 2,055.98 2,021.52 2,052.02 0.0M
2025-01-29 2,031.83 2,049.59 2,030.99 2,039.25 0.0M
2025-01-28 2,009.98 2,031.83 2,002.31 2,031.83 0.0M
2025-01-27 2,014.68 2,014.68 1,977.53 2,009.98 0.0M
2025-01-24 2,017.59 2,024.59 2,003.18 2,014.68 0.0M
2025-01-23 2,015.20 2,028.31 2,014.56 2,017.59 0.0M
2025-01-22 2,016.43 2,026.11 2,005.63 2,015.20 0.0M
2025-01-21 2,007.31 2,019.43 2,006.55 2,016.43 0.0M
2025-01-20 2,013.59 2,019.06 2,005.18 2,007.31 0.0M
2025-01-17 2,009.37 2,024.64 2,008.40 2,013.59 0.0M
2025-01-16 1,964.92 2,009.37 1,964.92 2,009.37 0.0M
2025-01-15 1,932.35 1,969.97 1,932.35 1,964.92 0.0M
2025-01-14 1,929.71 1,951.30 1,928.49 1,932.35 0.0M
2025-01-13 1,944.54 1,945.84 1,929.71 1,929.71 0.0M
2025-01-10 1,959.84 1,965.84 1,939.33 1,944.54 0.0M
2025-01-09 1,971.25 1,972.91 1,943.89 1,959.84 0.0M
2025-01-08 1,992.23 1,999.75 1,967.02 1,971.25 0.0M
2025-01-07 1,995.57 2,006.08 1,984.44 1,992.23 0.0M
2025-01-06 1,989.28 2,008.18 1,982.23 1,995.57 0.0M
2025-01-03 1,990.63 1,994.41 1,982.51 1,989.28 0.0M
2025-01-02 1,986.47 1,997.32 1,986.43 1,990.63 0.0M