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
2024-12-31 2,406.57 2,430.53 2,403.60 2,428.19 0.0M
2024-12-30 2,411.00 2,412.30 2,398.96 2,406.57 0.0M
2024-12-27 2,406.98 2,412.17 2,400.57 2,411.00 0.0M
2024-12-24 2,394.29 2,410.95 2,393.75 2,406.98 0.0M
2024-12-23 2,391.44 2,396.24 2,383.08 2,394.29 0.0M
2024-12-20 2,397.91 2,397.91 2,370.29 2,391.44 0.0M
2024-12-19 2,420.76 2,420.76 2,390.50 2,397.91 0.0M
2024-12-18 2,418.71 2,428.11 2,418.47 2,420.76 0.0M
2024-12-17 2,445.60 2,445.60 2,418.13 2,418.71 0.0M
2024-12-16 2,465.74 2,465.74 2,445.60 2,445.60 0.0M
2024-12-13 2,464.50 2,474.04 2,459.10 2,465.74 0.0M
2024-12-12 2,464.22 2,472.30 2,462.44 2,464.50 0.0M
2024-12-11 2,466.61 2,476.25 2,457.10 2,464.22 0.0M
2024-12-10 2,482.56 2,482.77 2,462.40 2,466.61 0.0M
2024-12-09 2,468.00 2,487.58 2,468.00 2,482.56 0.0M
2024-12-06 2,481.19 2,485.05 2,465.60 2,468.00 0.0M
2024-12-05 2,474.33 2,481.19 2,470.03 2,481.19 0.0M
2024-12-04 2,468.59 2,479.37 2,465.41 2,474.33 0.0M
2024-12-03 2,468.62 2,482.30 2,467.57 2,468.59 0.0M
2024-12-02 2,465.28 2,478.67 2,459.49 2,468.62 0.0M
2024-11-29 2,469.10 2,470.19 2,458.03 2,465.28 0.0M
2024-11-28 2,469.22 2,472.31 2,460.53 2,469.10 0.0M
2024-11-27 2,456.07 2,469.22 2,454.62 2,469.22 0.0M
2024-11-26 2,472.56 2,472.56 2,454.37 2,456.07 0.0M
2024-11-25 2,456.82 2,478.61 2,456.82 2,472.56 0.0M
2024-11-22 2,433.35 2,462.10 2,433.35 2,456.82 0.0M
2024-11-21 2,425.01 2,436.30 2,415.02 2,433.35 0.0M
2024-11-20 2,429.11 2,433.65 2,421.67 2,425.01 0.0M
2024-11-19 2,423.46 2,442.61 2,410.20 2,429.11 0.0M
2024-11-18 2,410.68 2,423.46 2,410.02 2,423.46 0.0M
2024-11-15 2,392.67 2,414.73 2,383.59 2,410.68 0.0M
2024-11-14 2,368.63 2,392.67 2,365.49 2,392.67 0.0M
2024-11-13 2,373.67 2,379.07 2,359.32 2,368.63 0.0M
2024-11-12 2,414.13 2,414.13 2,373.42 2,373.67 0.0M
2024-11-11 2,397.04 2,419.73 2,397.04 2,414.13 0.0M
2024-11-08 2,420.81 2,421.96 2,394.62 2,397.04 0.0M
2024-11-07 2,429.22 2,441.45 2,420.65 2,420.81 0.0M
2024-11-06 2,437.08 2,470.11 2,421.14 2,429.22 0.0M
2024-11-05 2,429.23 2,443.69 2,428.44 2,437.08 0.0M
2024-11-04 2,426.07 2,445.69 2,424.59 2,429.23 0.0M
2024-11-01 2,406.82 2,434.89 2,405.55 2,426.07 0.0M
2024-10-31 2,423.26 2,423.26 2,396.45 2,406.82 0.0M
2024-10-30 2,425.43 2,458.20 2,409.39 2,423.26 0.0M
2024-10-29 2,453.31 2,462.35 2,422.59 2,425.43 0.0M
2024-10-28 2,446.10 2,457.75 2,435.36 2,453.31 0.0M
2024-10-25 2,459.70 2,463.71 2,446.10 2,446.10 0.0M
2024-10-24 2,466.25 2,483.26 2,459.70 2,459.70 0.0M
2024-10-23 2,478.69 2,488.60 2,463.61 2,466.25 0.0M
2024-10-22 2,484.52 2,484.52 2,461.50 2,478.69 0.0M
2024-10-21 2,500.30 2,510.90 2,484.52 2,484.52 0.0M
2024-10-18 2,510.14 2,510.84 2,487.11 2,500.30 0.0M
2024-10-17 2,504.32 2,512.34 2,492.92 2,510.14 0.0M
2024-10-16 2,470.25 2,508.72 2,469.97 2,504.32 0.0M
2024-10-15 2,470.43 2,476.07 2,461.01 2,470.25 0.0M
2024-10-14 2,458.22 2,470.43 2,451.65 2,470.43 0.0M
2024-10-11 2,455.75 2,461.23 2,447.15 2,458.22 0.0M
2024-10-10 2,462.82 2,471.00 2,453.27 2,455.75 0.0M
2024-10-09 2,447.34 2,462.98 2,446.33 2,462.82 0.0M
2024-10-08 2,475.86 2,475.86 2,444.98 2,447.34 0.0M
2024-10-07 2,473.64 2,485.56 2,464.03 2,475.86 0.0M
2024-10-04 2,460.53 2,478.91 2,457.29 2,473.64 0.0M
2024-10-03 2,469.69 2,476.60 2,453.50 2,460.53 0.0M
2024-10-02 2,485.15 2,491.99 2,466.34 2,469.69 0.0M
2024-10-01 2,479.79 2,496.05 2,474.03 2,485.15 0.0M
2024-09-30 2,505.20 2,505.20 2,478.10 2,479.79 0.0M
2024-09-27 2,492.10 2,511.05 2,491.69 2,505.20 0.0M
2024-09-26 2,489.91 2,509.28 2,487.26 2,492.10 0.0M
2024-09-25 2,497.30 2,508.62 2,483.44 2,489.91 0.0M
2024-09-24 2,489.35 2,505.82 2,489.35 2,497.30 0.0M
2024-09-23 2,477.38 2,491.13 2,472.72 2,489.35 0.0M
2024-09-20 2,505.29 2,505.33 2,476.54 2,477.38 0.0M
2024-09-19 2,496.99 2,517.69 2,490.80 2,505.29 0.0M
2024-09-18 2,516.85 2,517.41 2,493.74 2,496.99 0.0M
2024-09-17 2,510.87 2,534.61 2,510.86 2,516.85 0.0M
2024-09-16 2,508.67 2,513.29 2,497.94 2,510.87 0.0M
2024-09-13 2,493.79 2,514.98 2,493.62 2,508.67 0.0M
2024-09-12 2,482.19 2,507.10 2,482.19 2,493.79 0.0M
2024-09-11 2,478.22 2,491.20 2,476.64 2,482.19 0.0M
2024-09-10 2,490.15 2,496.18 2,477.34 2,478.22 0.0M
2024-09-09 2,468.34 2,490.97 2,468.34 2,490.15 0.0M
2024-09-06 2,489.85 2,489.85 2,465.71 2,468.34 0.0M
2024-09-05 2,475.83 2,498.53 2,470.16 2,489.85 0.0M
2024-09-04 2,475.92 2,478.50 2,453.02 2,475.83 0.0M
2024-09-03 2,490.51 2,494.35 2,469.52 2,475.92 0.0M
2024-09-02 2,487.19 2,492.05 2,481.73 2,490.51 0.0M
2024-08-30 2,479.56 2,495.51 2,479.56 2,487.19 0.0M
2024-08-29 2,480.75 2,491.35 2,477.41 2,479.56 0.0M
2024-08-28 2,482.44 2,487.94 2,469.51 2,480.75 0.0M
2024-08-27 2,479.78 2,498.88 2,477.61 2,482.44 0.0M
2024-08-23 2,463.21 2,482.91 2,462.79 2,479.78 0.0M
2024-08-22 2,470.42 2,474.15 2,461.59 2,463.21 0.0M
2024-08-21 2,466.61 2,475.06 2,464.93 2,470.42 0.0M
2024-08-20 2,496.95 2,496.95 2,463.68 2,466.61 0.0M
2024-08-19 2,477.77 2,500.11 2,474.55 2,496.95 0.0M
2024-08-16 2,484.24 2,484.56 2,467.88 2,477.77 0.0M
2024-08-15 2,475.03 2,493.76 2,468.47 2,484.24 0.0M
2024-08-14 2,450.49 2,475.03 2,448.08 2,475.03 0.0M
2024-08-13 2,438.81 2,452.09 2,437.16 2,450.49 0.0M
2024-08-12 2,421.21 2,442.27 2,421.21 2,438.81 0.0M
2024-08-09 2,413.48 2,434.61 2,413.43 2,421.21 0.0M
2024-08-08 2,422.94 2,422.94 2,390.77 2,413.48 0.0M
2024-08-07 2,381.60 2,426.19 2,381.60 2,422.94 0.0M
2024-08-06 2,373.85 2,398.48 2,361.31 2,381.60 0.0M
2024-08-05 2,435.70 2,435.70 2,345.72 2,373.85 0.0M
2024-08-02 2,470.94 2,470.94 2,429.09 2,435.70 0.0M
2024-08-01 2,505.21 2,508.26 2,466.85 2,470.94 0.0M
2024-07-31 2,491.32 2,519.40 2,491.32 2,505.21 0.0M
2024-07-30 2,492.00 2,498.00 2,487.94 2,491.32 0.0M
2024-07-29 2,482.90 2,511.14 2,482.90 2,492.00 0.0M
2024-07-26 2,452.03 2,485.40 2,449.12 2,482.90 0.0M
2024-07-25 2,432.09 2,452.03 2,400.78 2,452.03 0.0M
2024-07-24 2,438.12 2,438.12 2,420.18 2,432.09 0.0M
2024-07-23 2,447.90 2,452.08 2,432.25 2,438.12 0.0M
2024-07-22 2,435.90 2,458.40 2,435.90 2,447.90 0.0M
2024-07-19 2,435.20 2,445.05 2,428.39 2,435.90 0.0M
2024-07-18 2,430.19 2,459.53 2,430.10 2,451.58 0.0M
2024-07-17 2,419.31 2,433.90 2,411.95 2,430.19 0.0M
2024-07-16 2,427.85 2,428.99 2,409.41 2,419.31 0.0M
2024-07-15 2,448.25 2,448.25 2,423.33 2,427.85 0.0M
2024-07-12 2,450.87 2,465.22 2,443.30 2,448.25 0.0M
2024-07-11 2,429.52 2,453.41 2,429.00 2,450.87 0.0M
2024-07-10 2,407.73 2,430.55 2,406.61 2,429.52 0.0M
2024-07-09 2,420.35 2,427.49 2,402.12 2,407.73 0.0M
2024-07-08 2,422.96 2,431.43 2,416.45 2,420.35 0.0M
2024-07-05 2,422.20 2,440.05 2,416.28 2,422.96 0.0M
2024-07-04 2,401.43 2,423.54 2,401.43 2,422.20 0.0M
2024-07-03 2,370.51 2,401.86 2,370.51 2,401.43 0.0M
2024-07-02 2,385.22 2,385.34 2,366.93 2,370.51 0.0M
2024-07-01 2,372.18 2,402.22 2,372.18 2,385.22 0.0M
2024-06-28 2,374.50 2,391.85 2,370.01 2,372.18 0.0M
2024-06-27 2,377.89 2,386.08 2,374.50 2,374.50 0.0M
2024-06-26 2,390.37 2,401.45 2,372.10 2,377.89 0.0M
2024-06-25 2,408.74 2,414.62 2,388.73 2,390.37 0.0M
2024-06-24 2,391.92 2,415.83 2,385.10 2,408.74 0.0M
2024-06-21 2,399.42 2,404.82 2,376.74 2,391.92 0.0M
2024-06-20 2,375.56 2,399.69 2,374.10 2,399.42 0.0M
2024-06-19 2,375.25 2,384.16 2,373.25 2,375.56 0.0M
2024-06-18 2,352.78 2,380.06 2,352.78 2,375.25 0.0M
2024-06-17 2,354.12 2,370.67 2,347.90 2,352.78 0.0M
2024-06-14 2,352.52 2,357.95 2,339.83 2,354.12 0.0M
2024-06-13 2,373.39 2,373.39 2,349.70 2,352.52 0.0M
2024-06-12 2,355.61 2,380.92 2,355.61 2,373.39 0.0M
2024-06-11 2,382.25 2,393.98 2,350.02 2,355.61 0.0M
2024-06-10 2,390.52 2,390.52 2,371.30 2,382.25 0.0M
2024-06-07 2,408.55 2,411.08 2,382.95 2,390.52 0.0M
2024-06-06 2,409.01 2,409.73 2,395.13 2,408.55 0.0M
2024-06-05 2,415.58 2,425.95 2,407.22 2,409.01 0.0M
2024-06-04 2,424.73 2,424.73 2,402.59 2,415.58 0.0M
2024-06-03 2,421.90 2,447.16 2,421.86 2,424.73 0.0M
2024-05-31 2,406.87 2,426.03 2,406.87 2,421.90 0.0M
2024-05-30 2,384.12 2,408.95 2,372.80 2,406.87 0.0M
2024-05-29 2,407.68 2,407.87 2,382.59 2,384.12 0.0M
2024-05-28 2,414.34 2,422.70 2,403.31 2,407.68 0.0M
2024-05-24 2,416.00 2,419.53 2,388.42 2,414.34 0.0M
2024-05-23 2,445.95 2,446.36 2,415.62 2,416.00 0.0M
2024-05-22 2,457.76 2,458.08 2,438.43 2,445.95 0.0M
2024-05-21 2,468.58 2,468.58 2,447.57 2,457.76 0.0M
2024-05-20 2,472.98 2,481.51 2,468.42 2,468.58 0.0M
2024-05-17 2,477.50 2,481.11 2,465.95 2,472.98 0.0M
2024-05-16 2,459.82 2,478.16 2,457.50 2,477.50 0.0M
2024-05-15 2,436.44 2,466.67 2,436.44 2,459.82 0.0M
2024-05-14 2,420.93 2,439.80 2,416.82 2,436.44 0.0M
2024-05-13 2,423.64 2,425.76 2,418.81 2,420.93 0.0M
2024-05-10 2,411.15 2,433.94 2,411.15 2,423.64 0.0M
2024-05-09 2,400.47 2,416.62 2,400.46 2,411.15 0.0M
2024-05-08 2,393.20 2,400.47 2,387.64 2,400.47 0.0M
2024-05-07 2,361.34 2,401.65 2,361.34 2,393.20 0.0M
2024-05-03 2,339.11 2,370.24 2,339.11 2,361.34 0.0M
2024-05-02 2,322.18 2,343.05 2,321.52 2,339.11 0.0M
2024-05-01 2,322.59 2,333.95 2,319.74 2,322.18 0.0M
2024-04-30 2,328.43 2,340.33 2,322.59 2,322.59 0.0M
2024-04-29 2,314.74 2,332.38 2,314.74 2,328.43 0.0M
2024-04-26 2,291.90 2,319.84 2,291.90 2,314.74 0.0M
2024-04-25 2,304.37 2,308.27 2,281.87 2,291.90 0.0M
2024-04-24 2,314.83 2,323.33 2,300.31 2,304.37 0.0M
2024-04-23 2,308.11 2,321.40 2,305.85 2,314.83 0.0M
2024-04-22 2,269.62 2,315.22 2,269.62 2,308.11 0.0M
2024-04-19 2,264.96 2,270.59 2,244.56 2,269.62 0.0M
2024-04-18 2,250.30 2,269.88 2,250.30 2,264.96 0.0M
2024-04-17 2,242.62 2,264.10 2,234.34 2,250.30 0.0M
2024-04-16 2,289.30 2,289.30 2,235.86 2,242.62 0.0M
2024-04-15 2,293.38 2,302.32 2,286.49 2,289.30 0.0M
2024-04-12 2,275.61 2,310.67 2,275.59 2,293.38 0.0M
2024-04-11 2,299.39 2,299.39 2,265.45 2,275.61 0.0M
2024-04-10 2,300.93 2,324.77 2,287.79 2,299.39 0.0M
2024-04-09 2,308.57 2,315.68 2,300.52 2,300.93 0.0M
2024-04-08 2,294.39 2,312.34 2,291.95 2,308.57 0.0M
2024-04-05 2,322.53 2,322.53 2,286.71 2,294.39 0.0M
2024-04-04 2,309.44 2,326.98 2,309.44 2,322.53 0.0M
2024-04-03 2,305.74 2,309.91 2,295.15 2,309.44 0.0M
2024-04-02 2,315.12 2,334.53 2,305.74 2,305.74 0.0M
2024-03-28 2,312.89 2,319.66 2,306.31 2,315.12 0.0M
2024-03-27 2,304.40 2,316.65 2,295.31 2,312.89 0.0M
2024-03-26 2,299.93 2,305.39 2,290.88 2,304.40 0.0M
2024-03-25 2,302.11 2,302.80 2,286.76 2,299.93 0.0M
2024-03-22 2,283.83 2,310.41 2,283.83 2,302.11 0.0M
2024-03-21 2,251.22 2,291.66 2,251.22 2,283.83 0.0M
2024-03-20 2,243.83 2,254.37 2,239.39 2,251.22 0.0M
2024-03-19 2,240.93 2,247.04 2,233.05 2,243.83 0.0M
2024-03-18 2,245.70 2,247.47 2,236.85 2,240.93 0.0M
2024-03-15 2,246.83 2,255.56 2,245.60 2,245.70 0.0M
2024-03-14 2,255.77 2,261.11 2,239.19 2,246.83 0.0M
2024-03-13 2,251.22 2,261.73 2,246.94 2,255.77 0.0M
2024-03-12 2,238.64 2,262.89 2,238.64 2,251.22 0.0M
2024-03-11 2,240.86 2,244.73 2,225.01 2,238.64 0.0M
2024-03-08 2,242.90 2,244.78 2,230.09 2,240.86 0.0M
2024-03-07 2,230.22 2,252.50 2,226.37 2,242.90 0.0M
2024-03-06 2,217.49 2,241.32 2,212.06 2,230.22 0.0M
2024-03-05 2,211.81 2,220.29 2,200.74 2,217.49 0.0M
2024-03-04 2,223.82 2,223.82 2,202.73 2,211.81 0.0M
2024-03-01 2,200.92 2,225.64 2,200.92 2,223.82 0.0M
2024-02-29 2,186.69 2,216.49 2,186.41 2,200.92 0.0M
2024-02-28 2,207.18 2,210.47 2,183.18 2,186.69 0.0M
2024-02-27 2,211.33 2,220.85 2,201.68 2,207.18 0.0M
2024-02-26 2,229.18 2,229.45 2,210.58 2,211.33 0.0M
2024-02-23 2,226.69 2,235.17 2,217.19 2,229.18 0.0M
2024-02-22 2,221.81 2,234.67 2,216.57 2,226.69 0.0M
2024-02-21 2,232.92 2,235.42 2,216.74 2,221.81 0.0M
2024-02-20 2,230.96 2,237.47 2,219.43 2,232.92 0.0M
2024-02-19 2,237.54 2,238.12 2,227.33 2,230.96 0.0M
2024-02-16 2,208.84 2,239.39 2,208.63 2,237.54 0.0M
2024-02-15 2,194.99 2,213.96 2,192.26 2,208.84 0.0M
2024-02-14 2,175.53 2,206.67 2,175.22 2,194.99 0.0M
2024-02-13 2,204.60 2,207.24 2,170.60 2,175.53 0.0M
2024-02-12 2,192.36 2,207.12 2,190.34 2,204.60 0.0M
2024-02-09 2,205.50 2,208.76 2,186.91 2,192.36 0.0M
2024-02-08 2,213.86 2,229.33 2,205.45 2,205.50 0.0M
2024-02-07 2,236.10 2,242.05 2,213.53 2,213.86 0.0M
2024-02-06 2,218.86 2,243.07 2,218.86 2,236.10 0.0M
2024-02-05 2,229.57 2,243.53 2,216.68 2,218.86 0.0M
2024-02-02 2,229.28 2,251.09 2,228.68 2,229.57 0.0M
2024-02-01 2,249.25 2,255.78 2,227.14 2,229.28 0.0M
2024-01-31 2,251.98 2,259.90 2,247.79 2,249.25 0.0M
2024-01-30 2,247.88 2,261.68 2,244.91 2,251.98 0.0M
2024-01-29 2,255.42 2,257.51 2,245.73 2,247.88 0.0M
2024-01-26 2,227.99 2,257.77 2,227.89 2,255.42 0.0M
2024-01-25 2,235.11 2,236.85 2,218.36 2,227.99 0.0M
2024-01-24 2,216.20 2,238.88 2,216.20 2,235.11 0.0M
2024-01-23 2,219.68 2,234.03 2,216.20 2,216.20 0.0M
2024-01-22 2,199.93 2,223.57 2,199.93 2,219.68 0.0M
2024-01-19 2,201.24 2,219.94 2,194.94 2,199.93 0.0M
2024-01-18 2,195.33 2,209.84 2,192.91 2,201.24 0.0M
2024-01-17 2,235.67 2,235.67 2,180.97 2,195.33 0.0M
2024-01-16 2,247.39 2,247.39 2,232.47 2,235.67 0.0M
2024-01-15 2,250.74 2,256.99 2,238.80 2,247.39 0.0M
2024-01-12 2,233.75 2,264.04 2,233.75 2,250.74 0.0M
2024-01-11 2,264.63 2,278.65 2,233.75 2,233.75 0.0M
2024-01-10 2,277.25 2,278.02 2,264.63 2,264.63 0.0M
2024-01-09 2,288.54 2,291.09 2,275.88 2,277.25 0.0M
2024-01-08 2,275.65 2,288.54 2,261.01 2,288.54 0.0M
2024-01-05 2,285.43 2,285.43 2,255.45 2,275.65 0.0M
2024-01-04 2,268.55 2,286.28 2,267.50 2,285.43 0.0M
2024-01-03 2,283.50 2,292.12 2,261.47 2,268.55 0.0M
2024-01-02 2,287.27 2,299.53 2,275.80 2,283.50 0.0M