FTSE UK Dividend (FTFUDP)

FTFUDP
🏛️ イギリス →
2,802.48
最終更新: 2025-09-30
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 2,293.95 2,294.70 2,272.41 2,272.41 0.0M
2022-12-29 2,292.43 2,297.39 2,272.41 2,293.95 0.0M
2022-12-28 2,277.89 2,305.10 2,277.89 2,292.43 0.0M
2022-12-23 2,271.90 2,288.33 2,271.02 2,277.89 0.0M
2022-12-22 2,287.77 2,298.77 2,269.57 2,271.90 0.0M
2022-12-21 2,241.12 2,287.77 2,241.03 2,287.77 0.0M
2022-12-20 2,240.67 2,248.12 2,217.53 2,241.12 0.0M
2022-12-19 2,232.08 2,252.97 2,232.08 2,240.67 0.0M
2022-12-16 2,268.26 2,268.66 2,217.90 2,232.08 0.0M
2022-12-15 2,273.26 2,276.86 2,253.87 2,268.26 0.0M
2022-12-14 2,280.03 2,280.03 2,267.32 2,273.26 0.0M
2022-12-13 2,254.64 2,302.53 2,248.39 2,280.03 0.0M
2022-12-12 2,275.80 2,275.80 2,251.61 2,254.64 0.0M
2022-12-09 2,271.44 2,282.02 2,255.07 2,275.80 0.0M
2022-12-08 2,280.90 2,281.85 2,265.78 2,271.44 0.0M
2022-12-07 2,292.97 2,300.54 2,279.22 2,280.90 0.0M
2022-12-06 2,304.08 2,304.24 2,287.51 2,292.97 0.0M
2022-12-05 2,304.70 2,322.91 2,298.32 2,304.08 0.0M
2022-12-02 2,301.84 2,311.54 2,285.75 2,304.70 0.0M
2022-12-01 2,300.21 2,316.45 2,299.71 2,301.84 0.0M
2022-11-30 2,299.80 2,315.29 2,298.26 2,300.21 0.0M
2022-11-29 2,292.79 2,316.33 2,292.79 2,299.80 0.0M
2022-11-28 2,317.80 2,317.80 2,288.99 2,292.79 0.0M
2022-11-25 2,316.04 2,318.03 2,304.28 2,317.80 0.0M
2022-11-24 2,310.42 2,323.39 2,308.16 2,316.04 0.0M
2022-11-23 2,297.03 2,311.70 2,296.94 2,310.42 0.0M
2022-11-22 2,284.93 2,307.44 2,284.33 2,297.03 0.0M
2022-11-21 2,290.28 2,293.53 2,273.44 2,284.93 0.0M
2022-11-18 2,261.66 2,296.73 2,261.25 2,290.28 0.0M
2022-11-17 2,259.18 2,264.32 2,243.61 2,261.66 0.0M
2022-11-16 2,272.49 2,279.81 2,247.20 2,259.18 0.0M
2022-11-15 2,289.86 2,293.08 2,268.57 2,272.49 0.0M
2022-11-14 2,281.61 2,300.09 2,275.35 2,289.86 0.0M
2022-11-11 2,275.55 2,301.30 2,268.79 2,281.61 0.0M
2022-11-10 2,222.90 2,276.39 2,206.80 2,275.55 0.0M
2022-11-09 2,219.98 2,227.76 2,207.29 2,222.90 0.0M
2022-11-08 2,214.55 2,221.94 2,185.64 2,219.98 0.0M
2022-11-07 2,209.02 2,230.81 2,192.76 2,214.55 0.0M
2022-11-04 2,154.51 2,218.16 2,154.51 2,209.02 0.0M
2022-11-03 2,153.58 2,155.98 2,129.47 2,154.51 0.0M
2022-11-02 2,172.78 2,174.48 2,149.84 2,153.58 0.0M
2022-11-01 2,137.62 2,180.33 2,137.62 2,172.78 0.0M
2022-10-31 2,128.33 2,151.57 2,122.55 2,137.62 0.0M
2022-10-28 2,145.55 2,145.55 2,113.20 2,128.33 0.0M
2022-10-27 2,141.88 2,153.20 2,129.69 2,145.55 0.0M
2022-10-26 2,124.62 2,142.19 2,115.36 2,141.88 0.0M
2022-10-25 2,106.08 2,124.62 2,088.13 2,124.62 0.0M
2022-10-24 2,083.00 2,113.86 2,073.35 2,106.08 0.0M
2022-10-21 2,077.51 2,085.36 2,046.69 2,083.00 0.0M
2022-10-20 2,065.84 2,085.46 2,045.04 2,077.51 0.0M
2022-10-19 2,071.26 2,081.00 2,049.57 2,065.84 0.0M
2022-10-18 2,073.08 2,094.61 2,069.92 2,071.26 0.0M
2022-10-17 2,031.12 2,087.10 2,030.62 2,073.08 0.0M
2022-10-14 2,028.42 2,070.78 2,028.42 2,031.12 0.0M
2022-10-13 1,997.89 2,045.63 1,979.40 2,028.42 0.0M
2022-10-12 2,039.14 2,039.19 1,990.09 1,997.89 0.0M
2022-10-11 2,067.29 2,067.45 2,031.97 2,039.14 0.0M
2022-10-10 2,064.91 2,083.35 2,053.66 2,067.29 0.0M
2022-10-07 2,075.43 2,080.29 2,054.63 2,064.91 0.0M
2022-10-06 2,089.94 2,105.90 2,066.15 2,075.43 0.0M
2022-10-05 2,123.09 2,123.09 2,073.63 2,089.94 0.0M
2022-10-04 2,072.66 2,123.09 2,072.66 2,123.09 0.0M
2022-10-03 2,046.34 2,079.33 2,017.91 2,072.66 0.0M
2022-09-30 2,018.28 2,061.90 2,016.43 2,046.34 0.0M
2022-09-29 2,080.13 2,080.13 2,000.83 2,018.28 0.0M
2022-09-28 2,078.80 2,080.13 2,011.38 2,080.13 0.0M
2022-09-27 2,119.05 2,135.62 2,078.80 2,078.80 0.0M
2022-09-26 2,155.20 2,156.79 2,103.97 2,119.05 0.0M
2022-09-23 2,208.22 2,214.40 2,148.93 2,155.20 0.0M
2022-09-22 2,232.79 2,232.79 2,204.32 2,208.22 0.0M
2022-09-21 2,205.01 2,237.50 2,204.52 2,232.79 0.0M
2022-09-20 2,245.45 2,263.80 2,200.23 2,205.01 0.0M
2022-09-16 2,249.32 2,256.69 2,234.36 2,245.45 0.0M
2022-09-15 2,241.02 2,259.08 2,236.99 2,249.32 0.0M
2022-09-14 2,286.60 2,286.60 2,238.79 2,241.02 0.0M
2022-09-13 2,317.48 2,328.37 2,286.60 2,286.60 0.0M
2022-09-12 2,286.24 2,323.14 2,286.24 2,317.48 0.0M
2022-09-09 2,251.43 2,292.91 2,251.00 2,286.24 0.0M
2022-09-08 2,254.17 2,266.86 2,231.04 2,251.43 0.0M
2022-09-07 2,274.62 2,274.62 2,244.04 2,254.17 0.0M
2022-09-06 2,258.43 2,283.80 2,252.13 2,274.62 0.0M
2022-09-05 2,253.96 2,258.43 2,230.61 2,258.43 0.0M
2022-09-02 2,215.49 2,255.67 2,208.95 2,253.96 0.0M
2022-09-01 2,258.66 2,258.66 2,212.15 2,215.49 0.0M
2022-08-31 2,277.61 2,288.52 2,253.27 2,258.66 0.0M
2022-08-30 2,296.70 2,315.52 2,275.23 2,277.61 0.0M
2022-08-26 2,296.32 2,325.69 2,296.32 2,296.70 0.0M
2022-08-25 2,305.95 2,317.26 2,293.02 2,296.32 0.0M
2022-08-24 2,326.66 2,326.67 2,299.92 2,305.95 0.0M
2022-08-23 2,342.42 2,342.42 2,322.85 2,326.66 0.0M
2022-08-22 2,360.34 2,360.40 2,331.45 2,342.42 0.0M
2022-08-19 2,373.20 2,373.20 2,355.66 2,360.34 0.0M
2022-08-18 2,370.59 2,374.57 2,357.03 2,373.20 0.0M
2022-08-17 2,395.64 2,400.89 2,366.91 2,370.59 0.0M
2022-08-16 2,385.28 2,403.11 2,385.28 2,395.64 0.0M
2022-08-15 2,388.09 2,395.00 2,369.52 2,385.28 0.0M
2022-08-12 2,380.84 2,396.79 2,380.84 2,388.09 0.0M
2022-08-11 2,395.82 2,400.00 2,380.18 2,380.84 0.0M
2022-08-10 2,369.17 2,398.82 2,369.17 2,395.82 0.0M
2022-08-09 2,369.70 2,374.20 2,361.18 2,369.17 0.0M
2022-08-08 2,353.01 2,379.65 2,352.97 2,369.70 0.0M
2022-08-05 2,354.87 2,359.17 2,348.91 2,353.01 0.0M
2022-08-04 2,351.08 2,362.26 2,344.44 2,354.87 0.0M
2022-08-03 2,339.04 2,351.08 2,328.92 2,351.08 0.0M
2022-08-02 2,349.93 2,352.94 2,337.86 2,339.04 0.0M
2022-08-01 2,358.69 2,368.34 2,347.27 2,349.93 0.0M
2022-07-29 2,328.16 2,356.70 2,327.96 2,349.18 0.0M
2022-07-28 2,326.61 2,336.93 2,318.58 2,328.16 0.0M
2022-07-27 2,321.84 2,333.68 2,320.25 2,326.61 0.0M
2022-07-26 2,338.72 2,347.37 2,321.84 2,321.84 0.0M
2022-07-25 2,327.60 2,342.78 2,313.38 2,338.72 0.0M
2022-07-22 2,321.02 2,338.82 2,316.47 2,327.60 0.0M
2022-07-21 2,308.60 2,321.02 2,294.98 2,321.02 0.0M
2022-07-20 2,319.49 2,332.60 2,305.62 2,308.60 0.0M
2022-07-19 2,291.15 2,321.40 2,277.08 2,319.49 0.0M
2022-07-18 2,268.41 2,295.32 2,268.41 2,291.15 0.0M
2022-07-15 2,231.03 2,272.25 2,230.14 2,268.41 0.0M
2022-07-14 2,275.77 2,275.77 2,221.03 2,231.03 0.0M
2022-07-13 2,295.27 2,295.27 2,261.83 2,275.77 0.0M
2022-07-12 2,280.33 2,296.33 2,264.77 2,295.27 0.0M
2022-07-11 2,283.57 2,283.57 2,248.47 2,280.33 0.0M
2022-07-08 2,280.27 2,288.96 2,266.45 2,283.57 0.0M
2022-07-07 2,254.32 2,286.79 2,254.32 2,280.27 0.0M
2022-07-06 2,229.72 2,283.32 2,229.48 2,254.32 0.0M
2022-07-05 2,303.23 2,311.27 2,228.34 2,229.72 0.0M
2022-07-04 2,289.24 2,310.49 2,289.24 2,303.23 0.0M
2022-07-01 2,292.34 2,307.92 2,268.23 2,289.24 0.0M
2022-06-30 2,345.76 2,345.76 2,275.47 2,292.34 0.0M
2022-06-29 2,363.60 2,363.60 2,340.61 2,345.76 0.0M
2022-06-28 2,343.74 2,372.94 2,343.74 2,363.60 0.0M
2022-06-27 2,324.96 2,349.54 2,324.96 2,343.74 0.0M
2022-06-24 2,271.93 2,325.31 2,271.43 2,324.96 0.0M
2022-06-23 2,299.91 2,299.91 2,271.43 2,271.93 0.0M
2022-06-22 2,325.17 2,325.17 2,287.73 2,299.91 0.0M
2022-06-21 2,322.08 2,343.39 2,322.03 2,325.17 0.0M
2022-06-20 2,309.21 2,328.42 2,300.75 2,322.08 0.0M
2022-06-17 2,320.65 2,342.75 2,304.58 2,309.21 0.0M
2022-06-16 2,398.01 2,398.01 2,318.62 2,320.65 0.0M
2022-06-15 2,365.07 2,412.74 2,364.87 2,398.01 0.0M
2022-06-14 2,367.39 2,388.71 2,356.00 2,365.07 0.0M
2022-06-13 2,403.36 2,403.36 2,346.64 2,367.39 0.0M
2022-06-10 2,447.44 2,447.44 2,395.57 2,403.36 0.0M
2022-06-09 2,481.91 2,481.91 2,447.25 2,447.44 0.0M
2022-06-08 2,492.52 2,495.66 2,474.10 2,481.91 0.0M
2022-06-07 2,495.89 2,500.59 2,485.52 2,492.52 0.0M
2022-06-06 2,463.85 2,504.85 2,463.85 2,495.89 0.0M
2022-06-01 2,483.26 2,490.54 2,462.25 2,463.85 0.0M
2022-05-31 2,488.84 2,502.29 2,476.49 2,483.26 0.0M
2022-05-30 2,481.69 2,497.09 2,480.95 2,488.84 0.0M
2022-05-27 2,482.13 2,487.45 2,471.76 2,481.69 0.0M
2022-05-26 2,472.56 2,485.62 2,466.13 2,482.13 0.0M
2022-05-25 2,451.96 2,483.02 2,451.96 2,472.56 0.0M
2022-05-24 2,467.22 2,467.22 2,439.16 2,451.96 0.0M
2022-05-23 2,418.99 2,467.22 2,418.99 2,467.22 0.0M
2022-05-20 2,392.92 2,439.68 2,392.92 2,418.99 0.0M
2022-05-19 2,436.88 2,436.88 2,374.22 2,392.92 0.0M
2022-05-18 2,451.83 2,464.43 2,436.88 2,436.88 0.0M
2022-05-17 2,419.83 2,454.85 2,418.59 2,451.83 0.0M
2022-05-16 2,400.49 2,419.83 2,388.65 2,419.83 0.0M
2022-05-13 2,346.51 2,400.49 2,346.51 2,400.49 0.0M
2022-05-12 2,379.83 2,379.83 2,322.56 2,346.51 0.0M
2022-05-11 2,346.66 2,380.28 2,346.55 2,379.83 0.0M
2022-05-10 2,326.82 2,368.71 2,326.82 2,346.66 0.0M
2022-05-09 2,371.86 2,373.34 2,326.82 2,326.82 0.0M
2022-05-06 2,408.65 2,410.19 2,363.43 2,371.86 0.0M
2022-05-05 2,409.42 2,445.95 2,406.01 2,408.65 0.0M
2022-05-04 2,446.39 2,449.06 2,409.14 2,409.42 0.0M
2022-05-03 2,432.75 2,446.39 2,421.65 2,446.39 0.0M
2022-04-29 2,425.03 2,443.12 2,425.03 2,432.75 0.0M
2022-04-28 2,412.20 2,430.24 2,412.20 2,425.03 0.0M
2022-04-27 2,408.36 2,422.91 2,389.57 2,412.20 0.0M
2022-04-26 2,404.47 2,432.47 2,404.47 2,408.36 0.0M
2022-04-25 2,451.67 2,451.67 2,393.25 2,404.47 0.0M
2022-04-22 2,480.06 2,485.69 2,451.67 2,451.67 0.0M
2022-04-21 2,491.65 2,493.69 2,469.28 2,480.06 0.0M
2022-04-20 2,486.36 2,494.27 2,479.80 2,491.65 0.0M
2022-04-19 2,494.21 2,498.56 2,482.62 2,486.36 0.0M
2022-04-14 2,483.36 2,494.90 2,470.89 2,494.21 0.0M
2022-04-13 2,496.30 2,497.65 2,476.46 2,483.36 0.0M
2022-04-12 2,504.05 2,504.05 2,478.70 2,496.30 0.0M
2022-04-11 2,513.74 2,517.39 2,502.94 2,504.05 0.0M
2022-04-08 2,476.62 2,513.74 2,476.62 2,513.74 0.0M
2022-04-07 2,508.05 2,510.10 2,472.17 2,476.62 0.0M
2022-04-06 2,506.36 2,510.60 2,490.68 2,508.05 0.0M
2022-04-05 2,489.76 2,506.36 2,477.51 2,506.36 0.0M
2022-04-04 2,485.28 2,497.82 2,482.63 2,489.76 0.0M
2022-04-01 2,475.19 2,496.95 2,475.19 2,485.28 0.0M
2022-03-31 2,498.68 2,503.75 2,475.19 2,475.19 0.0M
2022-03-30 2,485.99 2,498.68 2,480.67 2,498.68 0.0M
2022-03-29 2,463.40 2,497.17 2,463.40 2,485.99 0.0M
2022-03-28 2,458.40 2,482.10 2,458.40 2,463.40 0.0M
2022-03-25 2,459.29 2,463.72 2,441.28 2,458.40 0.0M
2022-03-24 2,450.02 2,467.60 2,448.73 2,459.29 0.0M
2022-03-23 2,468.59 2,476.71 2,450.02 2,450.02 0.0M
2022-03-22 2,451.49 2,477.92 2,450.61 2,468.59 0.0M
2022-03-21 2,444.17 2,460.78 2,444.04 2,451.49 0.0M
2022-03-18 2,457.97 2,460.59 2,437.21 2,444.17 0.0M
2022-03-17 2,428.04 2,458.62 2,416.55 2,457.97 0.0M
2022-03-16 2,397.02 2,433.51 2,397.02 2,428.04 0.0M
2022-03-15 2,401.44 2,401.44 2,363.06 2,397.02 0.0M
2022-03-14 2,391.24 2,410.11 2,388.52 2,401.44 0.0M
2022-03-11 2,380.28 2,427.13 2,380.17 2,391.24 0.0M
2022-03-10 2,405.09 2,405.32 2,361.51 2,380.28 0.0M
2022-03-09 2,348.20 2,405.09 2,348.20 2,405.09 0.0M
2022-03-08 2,332.35 2,365.27 2,310.46 2,348.20 0.0M
2022-03-07 2,351.27 2,354.63 2,271.42 2,332.35 0.0M
2022-03-04 2,420.82 2,420.82 2,346.11 2,351.27 0.0M
2022-03-03 2,490.73 2,507.50 2,419.29 2,420.82 0.0M
2022-03-02 2,466.98 2,500.93 2,466.76 2,490.73 0.0M
2022-03-01 2,511.25 2,528.92 2,466.98 2,466.98 0.0M
2022-02-28 2,531.76 2,531.76 2,471.83 2,511.25 0.0M
2022-02-25 2,432.88 2,533.15 2,432.88 2,531.76 0.0M
2022-02-24 2,556.92 2,556.92 2,432.93 2,432.93 0.0M
2022-02-23 2,561.25 2,576.76 2,555.08 2,556.92 0.0M
2022-02-22 2,560.25 2,572.15 2,515.81 2,561.25 0.0M
2022-02-21 2,579.91 2,596.32 2,547.61 2,560.25 0.0M
2022-02-18 2,579.53 2,598.73 2,577.71 2,579.91 0.0M
2022-02-17 2,615.05 2,615.20 2,570.09 2,579.53 0.0M
2022-02-16 2,604.42 2,615.05 2,596.35 2,615.05 0.0M
2022-02-15 2,592.48 2,608.26 2,580.64 2,604.42 0.0M
2022-02-14 2,623.47 2,623.47 2,575.85 2,592.48 0.0M
2022-02-11 2,614.63 2,624.58 2,593.86 2,623.47 0.0M
2022-02-10 2,606.66 2,618.72 2,601.58 2,614.63 0.0M
2022-02-09 2,586.49 2,612.74 2,586.49 2,606.66 0.0M
2022-02-08 2,571.88 2,602.73 2,570.54 2,586.49 0.0M
2022-02-07 2,559.38 2,578.48 2,554.67 2,571.88 0.0M
2022-02-04 2,565.70 2,585.82 2,554.04 2,559.38 0.0M
2022-02-03 2,572.37 2,581.08 2,564.45 2,565.70 0.0M
2022-02-02 2,560.71 2,581.91 2,560.71 2,572.37 0.0M
2022-02-01 2,537.46 2,568.78 2,537.46 2,560.71 0.0M
2022-01-31 2,545.33 2,565.95 2,534.09 2,537.46 0.0M
2022-01-28 2,575.16 2,577.42 2,534.47 2,545.33 0.0M
2022-01-27 2,551.25 2,593.64 2,526.93 2,575.16 0.0M
2022-01-26 2,520.28 2,569.57 2,520.28 2,551.25 0.0M
2022-01-25 2,492.86 2,524.08 2,492.86 2,520.28 0.0M
2022-01-24 2,550.95 2,552.34 2,485.61 2,492.86 0.0M
2022-01-21 2,587.20 2,587.20 2,537.04 2,550.95 0.0M
2022-01-20 2,593.69 2,608.98 2,577.40 2,587.20 0.0M
2022-01-19 2,579.91 2,599.25 2,568.83 2,593.69 0.0M
2022-01-18 2,578.83 2,584.52 2,559.68 2,579.91 0.0M
2022-01-17 2,554.60 2,579.71 2,554.60 2,578.83 0.0M
2022-01-14 2,559.66 2,563.39 2,548.15 2,554.60 0.0M
2022-01-13 2,549.74 2,559.74 2,538.88 2,559.66 0.0M
2022-01-12 2,527.14 2,555.94 2,527.14 2,549.74 0.0M
2022-01-11 2,514.04 2,531.87 2,514.04 2,527.14 0.0M
2022-01-10 2,516.84 2,526.66 2,507.80 2,514.04 0.0M
2022-01-07 2,494.00 2,516.84 2,492.84 2,516.84 0.0M
2022-01-06 2,507.75 2,507.75 2,479.35 2,494.00 0.0M
2022-01-05 2,506.89 2,512.46 2,497.26 2,507.75 0.0M
2022-01-04 2,454.17 2,510.54 2,454.17 2,506.89 0.0M