FTSE 350 Technology TR (TRIUB1010)

TRIUB1010
🏛️ イギリス →
2,586.17
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
2021-12-31 2,284.99 2,289.16 2,269.40 2,286.20 0.0M
2021-12-30 2,278.02 2,292.70 2,275.50 2,284.99 0.0M
2021-12-29 2,255.23 2,300.83 2,255.23 2,278.02 0.0M
2021-12-24 2,245.96 2,262.21 2,242.54 2,255.23 0.0M
2021-12-23 2,235.55 2,248.22 2,227.06 2,245.96 0.0M
2021-12-22 2,196.07 2,235.55 2,186.56 2,235.55 0.0M
2021-12-21 2,194.89 2,220.09 2,193.73 2,196.07 0.0M
2021-12-20 2,197.69 2,198.91 2,159.82 2,194.89 0.0M
2021-12-17 2,187.31 2,203.74 2,173.76 2,197.69 0.0M
2021-12-16 2,183.71 2,225.88 2,182.10 2,187.31 0.0M
2021-12-15 2,170.17 2,194.00 2,170.17 2,183.53 0.0M
2021-12-14 2,216.38 2,223.61 2,170.17 2,170.17 0.0M
2021-12-13 2,217.11 2,226.96 2,212.59 2,216.38 0.0M
2021-12-10 2,231.21 2,231.41 2,208.61 2,217.11 0.0M
2021-12-09 2,223.76 2,240.04 2,223.14 2,231.21 0.0M
2021-12-08 2,248.96 2,268.13 2,223.76 2,223.76 0.0M
2021-12-07 2,179.77 2,248.96 2,179.77 2,248.96 0.0M
2021-12-06 2,174.70 2,189.45 2,169.12 2,179.77 0.0M
2021-12-03 2,180.53 2,207.38 2,169.38 2,174.70 0.0M
2021-12-02 2,211.91 2,211.91 2,170.45 2,180.53 0.0M
2021-12-01 2,183.55 2,214.26 2,183.55 2,211.91 0.0M
2021-11-30 2,197.35 2,202.58 2,180.67 2,183.55 0.0M
2021-11-29 2,183.59 2,212.16 2,183.59 2,197.35 0.0M
2021-11-26 2,216.23 2,216.23 2,169.73 2,183.59 0.0M
2021-11-25 2,208.76 2,228.69 2,204.84 2,216.23 0.0M
2021-11-24 2,223.64 2,227.65 2,180.72 2,208.53 0.0M
2021-11-23 2,243.56 2,245.10 2,209.42 2,223.64 0.0M
2021-11-22 2,265.52 2,274.71 2,243.02 2,243.56 0.0M
2021-11-19 2,243.69 2,271.48 2,241.96 2,265.52 0.0M
2021-11-18 2,253.77 2,256.81 2,238.93 2,243.69 0.0M
2021-11-17 2,192.38 2,254.40 2,176.18 2,253.54 0.0M
2021-11-16 2,207.89 2,214.67 2,190.06 2,192.38 0.0M
2021-11-15 2,202.16 2,213.06 2,197.41 2,207.89 0.0M
2021-11-12 2,204.64 2,207.56 2,188.15 2,202.16 0.0M
2021-11-11 2,146.19 2,213.75 2,145.50 2,204.64 0.0M
2021-11-10 2,145.18 2,157.56 2,127.81 2,145.15 0.0M
2021-11-09 2,148.79 2,156.74 2,142.64 2,145.18 0.0M
2021-11-08 2,163.34 2,168.54 2,148.64 2,148.79 0.0M
2021-11-05 2,160.39 2,186.20 2,153.46 2,163.34 0.0M
2021-11-04 2,121.23 2,160.40 2,112.73 2,160.39 0.0M
2021-11-03 2,117.27 2,124.70 2,108.84 2,121.23 0.0M
2021-11-02 2,128.27 2,138.09 2,116.69 2,117.27 0.0M
2021-11-01 2,141.97 2,153.28 2,127.19 2,128.27 0.0M
2021-10-29 2,146.90 2,146.96 2,121.40 2,141.97 0.0M
2021-10-28 2,132.87 2,154.67 2,131.20 2,146.90 0.0M
2021-10-27 2,147.37 2,159.70 2,127.57 2,132.87 0.0M
2021-10-26 2,144.86 2,152.47 2,130.58 2,147.37 0.0M
2021-10-25 2,175.01 2,177.56 2,141.86 2,144.86 0.0M
2021-10-22 2,196.11 2,200.33 2,175.01 2,175.01 0.0M
2021-10-21 2,180.55 2,200.82 2,172.65 2,196.11 0.0M
2021-10-20 2,191.66 2,204.85 2,178.68 2,180.55 0.0M
2021-10-19 2,176.35 2,193.61 2,174.29 2,191.66 0.0M
2021-10-18 2,174.42 2,183.35 2,163.47 2,176.35 0.0M
2021-10-15 2,179.82 2,194.14 2,169.92 2,174.42 0.0M
2021-10-14 2,144.67 2,185.13 2,144.67 2,179.82 0.0M
2021-10-13 2,110.23 2,155.86 2,106.60 2,144.13 0.0M
2021-10-12 2,105.55 2,115.55 2,083.47 2,110.23 0.0M
2021-10-11 2,122.07 2,122.07 2,085.90 2,105.55 0.0M
2021-10-08 2,137.13 2,147.06 2,122.07 2,122.07 0.0M
2021-10-07 2,108.27 2,138.72 2,101.04 2,137.13 0.0M
2021-10-06 2,136.87 2,138.39 2,084.71 2,108.27 0.0M
2021-10-05 2,108.61 2,145.01 2,108.61 2,136.87 0.0M
2021-10-04 2,136.06 2,143.47 2,107.89 2,108.61 0.0M
2021-10-01 2,154.32 2,154.32 2,117.95 2,136.06 0.0M
2021-09-30 2,155.76 2,182.19 2,153.28 2,154.32 0.0M
2021-09-29 2,154.72 2,182.88 2,148.72 2,155.27 0.0M
2021-09-28 2,222.52 2,228.98 2,150.16 2,154.72 0.0M
2021-09-27 2,252.68 2,271.80 2,218.55 2,222.52 0.0M
2021-09-24 2,283.80 2,283.80 2,242.94 2,252.68 0.0M
2021-09-23 2,275.69 2,303.21 2,275.61 2,283.80 0.0M
2021-09-22 2,271.58 2,282.04 2,263.91 2,274.93 0.0M
2021-09-21 2,243.31 2,280.65 2,241.42 2,271.58 0.0M
2021-09-20 2,268.27 2,271.38 2,229.38 2,243.31 0.0M
2021-09-17 2,288.86 2,312.40 2,268.27 2,268.27 0.0M
2021-09-16 2,271.65 2,294.85 2,264.26 2,288.86 0.0M
2021-09-15 2,319.65 2,324.51 2,271.65 2,271.65 0.0M
2021-09-14 2,331.40 2,339.81 2,307.09 2,319.65 0.0M
2021-09-13 2,363.56 2,372.39 2,329.38 2,331.40 0.0M
2021-09-10 2,368.28 2,382.21 2,356.98 2,363.56 0.0M
2021-09-09 2,386.84 2,386.84 2,356.38 2,368.28 0.0M
2021-09-08 2,404.56 2,405.09 2,379.16 2,385.92 0.0M
2021-09-07 2,420.86 2,425.03 2,404.56 2,404.56 0.0M
2021-09-06 2,388.40 2,421.79 2,388.40 2,420.86 0.0M
2021-09-03 2,389.31 2,395.43 2,368.42 2,388.40 0.0M
2021-09-02 2,400.20 2,418.07 2,383.38 2,389.31 0.0M
2021-09-01 2,338.78 2,405.42 2,338.18 2,400.20 0.0M
2021-08-31 2,322.26 2,354.18 2,322.26 2,338.78 0.0M
2021-08-27 2,362.92 2,366.45 2,314.58 2,322.26 0.0M
2021-08-26 2,362.05 2,364.83 2,349.38 2,362.92 0.0M
2021-08-25 2,355.61 2,375.05 2,349.73 2,359.78 0.0M
2021-08-24 2,343.67 2,355.61 2,337.66 2,355.61 0.0M
2021-08-23 2,335.48 2,353.43 2,335.48 2,343.67 0.0M
2021-08-20 2,327.15 2,340.47 2,315.79 2,335.48 0.0M
2021-08-19 2,314.22 2,327.15 2,295.90 2,327.15 0.0M
2021-08-18 2,277.56 2,327.01 2,277.56 2,314.22 0.0M
2021-08-17 2,251.42 2,280.73 2,236.29 2,277.56 0.0M
2021-08-16 2,262.90 2,262.90 2,239.07 2,251.42 0.0M
2021-08-13 2,252.51 2,263.41 2,246.76 2,262.90 0.0M
2021-08-12 2,266.01 2,270.55 2,247.44 2,252.51 0.0M
2021-08-11 2,279.67 2,293.78 2,266.01 2,266.01 0.0M
2021-08-10 2,271.35 2,292.52 2,270.15 2,279.67 0.0M
2021-08-09 2,277.36 2,283.43 2,263.36 2,271.35 0.0M
2021-08-06 2,282.10 2,283.79 2,268.75 2,277.36 0.0M
2021-08-05 2,246.88 2,287.00 2,239.10 2,282.10 0.0M
2021-08-04 2,261.69 2,265.46 2,242.75 2,246.88 0.0M
2021-08-03 2,275.50 2,292.51 2,261.69 2,261.69 0.0M
2021-08-02 2,250.95 2,279.45 2,247.62 2,275.50 0.0M
2021-07-30 2,228.39 2,252.78 2,204.87 2,250.95 0.0M
2021-07-29 2,239.60 2,248.88 2,218.47 2,228.39 0.0M
2021-07-28 2,215.25 2,248.22 2,214.97 2,238.81 0.0M
2021-07-27 2,213.65 2,233.57 2,201.12 2,215.25 0.0M
2021-07-26 2,229.24 2,233.07 2,212.27 2,213.65 0.0M
2021-07-23 2,205.59 2,230.14 2,204.39 2,229.24 0.0M
2021-07-22 2,159.75 2,210.27 2,157.55 2,205.59 0.0M
2021-07-21 2,139.62 2,184.84 2,136.26 2,158.71 0.0M
2021-07-20 2,176.79 2,177.89 2,133.65 2,139.62 0.0M
2021-07-19 2,183.11 2,183.11 2,146.94 2,176.79 0.0M
2021-07-16 2,172.28 2,185.96 2,150.53 2,183.11 0.0M
2021-07-15 2,217.78 2,235.99 2,171.46 2,172.28 0.0M
2021-07-14 2,242.79 2,242.79 2,206.16 2,217.78 0.0M
2021-07-13 2,220.23 2,242.79 2,207.23 2,242.79 0.0M
2021-07-12 2,203.00 2,228.17 2,196.99 2,220.23 0.0M
2021-07-09 2,220.41 2,230.05 2,194.78 2,203.00 0.0M
2021-07-08 2,251.17 2,253.51 2,213.91 2,220.41 0.0M
2021-07-07 2,230.05 2,254.31 2,226.81 2,249.81 0.0M
2021-07-06 2,210.40 2,230.05 2,201.75 2,230.05 0.0M
2021-07-05 2,217.11 2,221.35 2,201.77 2,210.40 0.0M
2021-07-02 2,211.63 2,222.83 2,207.58 2,217.11 0.0M
2021-07-01 2,208.55 2,227.17 2,198.16 2,211.63 0.0M
2021-06-30 2,237.84 2,248.74 2,208.55 2,208.55 0.0M
2021-06-29 2,220.26 2,246.25 2,216.86 2,237.84 0.0M
2021-06-28 2,212.49 2,221.51 2,207.77 2,220.26 0.0M
2021-06-25 2,204.51 2,222.58 2,202.32 2,212.49 0.0M
2021-06-24 2,174.89 2,206.01 2,169.09 2,204.51 0.0M
2021-06-23 2,173.81 2,184.23 2,168.56 2,174.89 0.0M
2021-06-22 2,165.12 2,175.06 2,141.13 2,173.81 0.0M
2021-06-21 2,168.25 2,177.79 2,147.19 2,165.12 0.0M
2021-06-18 2,180.57 2,189.35 2,163.38 2,168.25 0.0M
2021-06-17 2,181.58 2,181.58 2,138.80 2,180.57 0.0M
2021-06-16 2,169.18 2,189.06 2,169.18 2,181.58 0.0M
2021-06-15 2,161.05 2,191.26 2,161.05 2,169.18 0.0M
2021-06-14 2,159.51 2,185.99 2,159.51 2,161.05 0.0M
2021-06-11 2,152.83 2,165.28 2,149.43 2,159.51 0.0M
2021-06-10 2,136.87 2,159.92 2,135.29 2,152.83 0.0M
2021-06-09 2,137.29 2,144.54 2,132.97 2,136.87 0.0M
2021-06-08 2,118.05 2,152.78 2,118.05 2,137.29 0.0M
2021-06-07 2,115.03 2,122.44 2,106.96 2,118.05 0.0M
2021-06-04 2,097.04 2,115.70 2,084.23 2,115.03 0.0M
2021-06-03 2,103.42 2,112.74 2,087.04 2,097.04 0.0M
2021-06-02 2,108.06 2,118.41 2,090.51 2,102.01 0.0M
2021-06-01 2,107.88 2,137.84 2,092.97 2,108.06 0.0M
2021-05-28 2,116.30 2,125.02 2,107.48 2,107.88 0.0M
2021-05-27 2,123.98 2,129.26 2,111.52 2,116.30 0.0M
2021-05-26 2,097.66 2,125.87 2,097.66 2,120.59 0.0M
2021-05-25 2,070.57 2,109.15 2,070.57 2,097.66 0.0M
2021-05-24 2,067.31 2,079.70 2,063.37 2,070.57 0.0M
2021-05-21 2,086.09 2,095.05 2,067.30 2,067.31 0.0M
2021-05-20 2,029.37 2,088.13 2,029.37 2,086.09 0.0M
2021-05-19 2,035.34 2,035.34 2,010.32 2,029.37 0.0M
2021-05-18 2,003.52 2,043.53 2,003.52 2,035.34 0.0M
2021-05-17 2,019.82 2,035.62 2,003.52 2,003.52 0.0M
2021-05-14 1,988.09 2,020.49 1,984.77 2,019.82 0.0M
2021-05-13 1,982.69 1,995.62 1,945.41 1,988.09 0.0M
2021-05-12 2,024.09 2,027.23 1,980.45 1,980.45 0.0M
2021-05-11 2,061.01 2,063.35 2,003.77 2,024.09 0.0M
2021-05-10 2,101.75 2,105.87 2,055.43 2,061.01 0.0M
2021-05-07 2,076.18 2,106.35 2,075.50 2,101.75 0.0M
2021-05-06 2,090.46 2,090.49 2,070.12 2,076.18 0.0M
2021-05-05 2,085.08 2,099.15 2,078.62 2,090.46 0.0M
2021-05-04 2,138.49 2,147.46 2,085.08 2,085.08 0.0M
2021-04-30 2,133.10 2,153.72 2,122.03 2,138.49 0.0M
2021-04-29 2,136.11 2,154.47 2,123.28 2,133.10 0.0M
2021-04-28 2,154.08 2,165.31 2,136.11 2,136.11 0.0M
2021-04-27 2,190.21 2,190.21 2,151.00 2,154.08 0.0M
2021-04-26 2,194.90 2,201.27 2,180.31 2,190.21 0.0M
2021-04-23 2,186.60 2,195.00 2,172.02 2,194.90 0.0M
2021-04-22 2,154.18 2,188.64 2,153.60 2,186.60 0.0M
2021-04-21 2,171.05 2,176.02 2,136.46 2,154.18 0.0M
2021-04-20 2,197.25 2,206.30 2,170.16 2,171.05 0.0M
2021-04-19 2,183.99 2,212.33 2,179.75 2,197.25 0.0M
2021-04-16 2,200.49 2,208.51 2,182.28 2,183.99 0.0M
2021-04-15 2,181.61 2,203.65 2,178.00 2,200.49 0.0M
2021-04-14 2,193.85 2,206.45 2,180.89 2,181.61 0.0M
2021-04-13 2,137.09 2,193.85 2,124.16 2,193.85 0.0M
2021-04-12 2,136.58 2,140.05 2,122.70 2,137.09 0.0M
2021-04-09 2,129.57 2,138.29 2,113.81 2,136.58 0.0M
2021-04-08 2,092.66 2,129.57 2,092.66 2,129.57 0.0M
2021-04-07 2,057.08 2,094.58 2,052.13 2,090.37 0.0M
2021-04-06 2,041.29 2,061.77 2,037.02 2,057.08 0.0M
2021-04-01 2,001.82 2,044.41 2,001.82 2,041.29 0.0M
2021-03-31 1,994.16 2,006.41 1,975.70 2,001.42 0.0M
2021-03-30 1,993.58 2,004.50 1,987.86 1,994.16 0.0M
2021-03-29 2,003.07 2,011.61 1,986.55 1,993.58 0.0M
2021-03-26 1,982.16 2,003.42 1,982.16 2,003.07 0.0M
2021-03-25 1,993.23 1,994.41 1,963.77 1,982.16 0.0M
2021-03-24 1,997.30 2,015.27 1,989.69 1,993.23 0.0M
2021-03-23 1,998.25 2,005.24 1,979.90 1,997.30 0.0M
2021-03-22 1,980.68 2,000.64 1,970.26 1,998.25 0.0M
2021-03-19 1,971.25 1,982.50 1,950.22 1,980.68 0.0M
2021-03-18 1,965.84 1,978.78 1,960.37 1,971.25 0.0M
2021-03-17 2,004.20 2,004.20 1,962.20 1,964.35 0.0M
2021-03-16 1,975.19 2,016.59 1,975.19 2,004.20 0.0M
2021-03-15 1,969.89 1,984.43 1,961.53 1,975.19 0.0M
2021-03-12 1,995.96 1,999.66 1,965.80 1,969.89 0.0M
2021-03-11 1,956.40 2,002.43 1,954.53 1,995.96 0.0M
2021-03-10 1,974.08 1,981.56 1,947.76 1,952.99 0.0M
2021-03-09 1,933.24 1,983.17 1,932.64 1,974.08 0.0M
2021-03-08 1,951.04 1,954.30 1,916.07 1,933.24 0.0M
2021-03-05 1,981.28 1,989.88 1,951.04 1,951.04 0.0M
2021-03-04 1,958.00 1,993.68 1,954.31 1,981.28 0.0M
2021-03-03 1,936.70 1,979.31 1,936.70 1,958.00 0.0M
2021-03-02 1,927.80 1,954.18 1,924.24 1,936.70 0.0M
2021-03-01 1,902.49 1,943.87 1,902.49 1,927.80 0.0M
2021-02-26 1,947.54 1,948.66 1,894.87 1,902.49 0.0M
2021-02-25 1,948.11 1,962.43 1,931.84 1,947.54 0.0M
2021-02-24 1,943.99 1,975.32 1,933.43 1,948.11 0.0M
2021-02-23 1,970.41 1,981.07 1,924.46 1,943.99 0.0M
2021-02-22 2,012.31 2,012.31 1,964.35 1,970.41 0.0M
2021-02-19 2,033.27 2,043.76 2,012.31 2,012.31 0.0M
2021-02-18 2,026.59 2,052.83 2,023.70 2,033.27 0.0M
2021-02-17 2,050.59 2,059.29 2,021.89 2,026.59 0.0M
2021-02-16 2,062.36 2,074.20 2,046.46 2,050.59 0.0M
2021-02-15 2,035.88 2,065.74 2,032.53 2,062.36 0.0M
2021-02-12 2,044.38 2,048.03 2,027.36 2,035.88 0.0M
2021-02-11 2,020.35 2,050.31 2,012.45 2,044.38 0.0M
2021-02-10 2,040.41 2,049.29 2,014.38 2,020.35 0.0M
2021-02-09 2,028.81 2,044.13 2,014.62 2,040.41 0.0M
2021-02-08 2,011.17 2,034.64 2,006.45 2,028.81 0.0M
2021-02-05 1,999.34 2,018.19 1,998.80 2,011.17 0.0M
2021-02-04 2,010.64 2,018.00 1,989.11 1,999.34 0.0M
2021-02-03 2,018.06 2,029.72 2,001.12 2,010.64 0.0M
2021-02-02 1,998.98 2,020.88 1,998.98 2,018.06 0.0M
2021-02-01 1,981.99 2,016.09 1,981.99 1,998.98 0.0M
2021-01-29 1,998.69 1,998.69 1,961.71 1,981.99 0.0M
2021-01-28 2,023.31 2,030.45 1,979.56 1,998.69 0.0M
2021-01-27 2,051.46 2,064.93 2,000.15 2,023.31 0.0M
2021-01-26 2,044.57 2,060.51 2,039.36 2,051.46 0.0M
2021-01-25 2,053.81 2,081.25 2,033.16 2,044.57 0.0M
2021-01-22 2,059.01 2,081.24 2,047.17 2,053.81 0.0M
2021-01-21 2,016.70 2,068.42 2,016.49 2,059.01 0.0M
2021-01-20 1,992.96 2,020.97 1,992.96 2,016.70 0.0M
2021-01-19 1,989.30 2,006.10 1,989.30 1,992.96 0.0M
2021-01-18 1,999.46 2,012.13 1,986.11 1,989.30 0.0M
2021-01-15 1,973.92 2,003.14 1,969.13 1,999.46 0.0M
2021-01-14 1,966.62 1,977.50 1,946.16 1,973.92 0.0M
2021-01-13 1,952.09 1,964.90 1,945.82 1,955.32 0.0M
2021-01-12 1,970.67 1,987.78 1,948.58 1,952.09 0.0M
2021-01-11 1,997.84 2,017.20 1,970.67 1,970.67 0.0M
2021-01-08 1,973.71 1,999.34 1,973.71 1,997.84 0.0M
2021-01-07 1,980.52 1,995.66 1,963.23 1,973.71 0.0M
2021-01-06 1,991.95 2,001.59 1,970.21 1,979.24 0.0M
2021-01-05 1,957.51 1,996.27 1,952.37 1,991.95 0.0M
2021-01-04 1,943.17 1,989.20 1,943.17 1,957.51 0.0M