FTSE UK Dividend Plus (TFTFUDPGBP)

TFTFUDPGBP
🏛️ イギリス →
8,468.39
最終更新: 2025-09-26
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 5,929.09 5,929.09 5,929.09 5,929.09 0.0M
2021-12-30 5,945.70 5,945.70 5,945.70 5,945.70 0.0M
2021-12-29 5,961.97 5,961.97 5,961.97 5,961.97 0.0M
2021-12-24 5,928.04 5,928.04 5,928.04 5,928.04 0.0M
2021-12-23 5,926.07 5,926.07 5,926.07 5,926.07 0.0M
2021-12-22 5,895.50 5,895.50 5,895.50 5,895.50 0.0M
2021-12-21 5,870.75 5,870.75 5,870.75 5,870.75 0.0M
2021-12-20 5,780.40 5,780.40 5,780.40 5,780.40 0.0M
2021-12-17 5,853.68 5,853.68 5,853.68 5,853.68 0.0M
2021-12-16 5,830.69 5,830.69 5,830.69 5,830.69 0.0M
2021-12-15 5,770.78 5,770.78 5,770.78 5,770.78 0.0M
2021-12-14 5,822.81 5,822.81 5,822.81 5,822.81 0.0M
2021-12-13 5,806.73 5,806.73 5,806.73 5,806.73 0.0M
2021-12-10 5,852.85 5,852.85 5,852.85 5,852.85 0.0M
2021-12-09 5,862.75 5,862.75 5,862.75 5,862.75 0.0M
2021-12-08 5,879.28 5,879.28 5,879.28 5,879.28 0.0M
2021-12-07 5,872.79 5,872.79 5,872.79 5,872.79 0.0M
2021-12-06 5,785.34 5,785.34 5,785.34 5,785.34 0.0M
2021-12-03 5,715.68 5,715.68 5,715.68 5,715.68 0.0M
2021-12-02 5,712.45 5,712.45 5,712.45 5,712.45 0.0M
2021-12-01 5,734.60 5,734.60 5,734.60 5,734.60 0.0M
2021-11-30 5,646.33 5,646.33 5,646.33 5,646.33 0.0M
2021-11-29 5,664.04 5,664.04 5,664.04 5,664.04 0.0M
2021-11-26 5,609.58 5,609.58 5,609.58 5,609.58 0.0M
2021-11-25 5,820.22 5,820.22 5,820.22 5,820.22 0.0M
2021-11-24 5,797.47 5,797.47 5,797.47 5,797.47 0.0M
2021-11-23 5,771.40 5,771.40 5,771.40 5,771.40 0.0M
2021-11-22 5,749.75 5,749.75 5,749.75 5,749.75 0.0M
2021-11-19 5,703.79 5,703.79 5,703.79 5,703.79 0.0M
2021-11-18 5,732.18 5,732.18 5,732.18 5,732.18 0.0M
2021-11-17 5,738.01 5,738.01 5,738.01 5,738.01 0.0M
2021-11-16 5,767.52 5,767.52 5,767.52 5,767.52 0.0M
2021-11-15 5,778.43 5,778.43 5,778.43 5,778.43 0.0M
2021-11-12 5,792.80 5,792.80 5,792.80 5,792.80 0.0M
2021-11-11 5,801.59 5,801.59 5,801.59 5,801.59 0.0M
2021-11-10 5,736.16 5,736.16 5,736.16 5,736.16 0.0M
2021-11-09 5,669.47 5,669.47 5,669.47 5,669.47 0.0M
2021-11-08 5,716.22 5,716.22 5,716.22 5,716.22 0.0M
2021-11-05 5,705.69 5,705.69 5,705.69 5,705.69 0.0M
2021-11-04 5,684.33 5,684.33 5,684.33 5,684.33 0.0M
2021-11-03 5,660.92 5,660.92 5,660.92 5,660.92 0.0M
2021-11-02 5,672.51 5,672.51 5,672.51 5,672.51 0.0M
2021-11-01 5,718.83 5,718.83 5,718.83 5,718.83 0.0M
2021-10-29 5,685.77 5,685.77 5,685.77 5,685.77 0.0M
2021-10-28 5,715.89 5,715.89 5,715.89 5,715.89 0.0M
2021-10-27 5,726.93 5,726.93 5,726.93 5,726.93 0.0M
2021-10-26 5,741.34 5,741.34 5,741.34 5,741.34 0.0M
2021-10-25 5,705.81 5,705.81 5,705.81 5,705.81 0.0M
2021-10-22 5,680.46 5,680.46 5,680.46 5,680.46 0.0M
2021-10-21 5,664.57 5,664.57 5,664.57 5,664.57 0.0M
2021-10-20 5,713.51 5,713.51 5,713.51 5,713.51 0.0M
2021-10-19 5,709.93 5,709.93 5,709.93 5,709.93 0.0M
2021-10-18 5,688.86 5,688.86 5,688.86 5,688.86 0.0M
2021-10-15 5,713.52 5,713.52 5,713.52 5,713.52 0.0M
2021-10-14 5,692.51 5,692.51 5,692.51 5,692.51 0.0M
2021-10-13 5,631.27 5,631.27 5,631.27 5,631.27 0.0M
2021-10-12 5,616.53 5,616.53 5,616.53 5,616.53 0.0M
2021-10-11 5,626.48 5,626.48 5,626.48 5,626.48 0.0M
2021-10-08 5,575.68 5,575.68 5,575.68 5,575.68 0.0M
2021-10-07 5,553.88 5,553.88 5,553.88 5,553.88 0.0M
2021-10-06 5,483.22 5,483.22 5,483.22 5,483.22 0.0M
2021-10-05 5,554.54 5,554.54 5,554.54 5,554.54 0.0M
2021-10-04 5,516.99 5,516.99 5,516.99 5,516.99 0.0M
2021-10-01 5,510.63 5,510.63 5,510.63 5,510.63 0.0M
2021-09-30 5,567.05 5,567.05 5,567.05 5,567.05 0.0M
2021-09-29 5,577.32 5,577.32 5,577.32 5,577.32 0.0M
2021-09-28 5,539.57 5,539.57 5,539.57 5,539.57 0.0M
2021-09-27 5,580.71 5,580.71 5,580.71 5,580.71 0.0M
2021-09-24 5,556.67 5,556.67 5,556.67 5,556.67 0.0M
2021-09-23 5,592.76 5,592.76 5,592.76 5,592.76 0.0M
2021-09-22 5,604.17 5,604.17 5,604.17 5,604.17 0.0M
2021-09-21 5,516.51 5,516.51 5,516.51 5,516.51 0.0M
2021-09-20 5,476.48 5,476.48 5,476.48 5,476.48 0.0M
2021-09-17 5,557.69 5,557.69 5,557.69 5,557.69 0.0M
2021-09-16 5,620.35 5,620.35 5,620.35 5,620.35 0.0M
2021-09-15 5,622.60 5,622.60 5,622.60 5,622.60 0.0M
2021-09-14 5,623.72 5,623.72 5,623.72 5,623.72 0.0M
2021-09-13 5,658.83 5,658.83 5,658.83 5,658.83 0.0M
2021-09-10 5,612.12 5,612.12 5,612.12 5,612.12 0.0M
2021-09-09 5,617.58 5,617.58 5,617.58 5,617.58 0.0M
2021-09-08 5,668.44 5,668.44 5,668.44 5,668.44 0.0M
2021-09-07 5,703.29 5,703.29 5,703.29 5,703.29 0.0M
2021-09-06 5,739.74 5,739.74 5,739.74 5,739.74 0.0M
2021-09-03 5,718.97 5,718.97 5,718.97 5,718.97 0.0M
2021-09-02 5,721.25 5,721.25 5,721.25 5,721.25 0.0M
2021-09-01 5,717.57 5,717.57 5,717.57 5,717.57 0.0M
2021-08-31 5,705.97 5,705.97 5,705.97 5,705.97 0.0M
2021-08-27 5,719.09 5,719.09 5,719.09 5,719.09 0.0M
2021-08-26 5,696.82 5,696.82 5,696.82 5,696.82 0.0M
2021-08-25 5,721.78 5,721.78 5,721.78 5,721.78 0.0M
2021-08-24 5,713.73 5,713.73 5,713.73 5,713.73 0.0M
2021-08-23 5,703.53 5,703.53 5,703.53 5,703.53 0.0M
2021-08-20 5,686.65 5,686.65 5,686.65 5,686.65 0.0M
2021-08-19 5,647.12 5,647.12 5,647.12 5,647.12 0.0M
2021-08-18 5,728.32 5,728.32 5,728.32 5,728.32 0.0M
2021-08-17 5,748.37 5,748.37 5,748.37 5,748.37 0.0M
2021-08-16 5,733.55 5,733.55 5,733.55 5,733.55 0.0M
2021-08-13 5,774.13 5,774.13 5,774.13 5,774.13 0.0M
2021-08-12 5,751.46 5,751.46 5,751.46 5,751.46 0.0M
2021-08-11 5,766.03 5,766.03 5,766.03 5,766.03 0.0M
2021-08-10 5,726.90 5,726.90 5,726.90 5,726.90 0.0M
2021-08-09 5,709.36 5,709.36 5,709.36 5,709.36 0.0M
2021-08-06 5,690.95 5,690.95 5,690.95 5,690.95 0.0M
2021-08-05 5,673.02 5,673.02 5,673.02 5,673.02 0.0M
2021-08-04 5,685.52 5,685.52 5,685.52 5,685.52 0.0M
2021-08-03 5,672.93 5,672.93 5,672.93 5,672.93 0.0M
2021-08-02 5,641.29 5,641.29 5,641.29 5,641.29 0.0M
2021-07-30 5,587.78 5,587.78 5,587.78 5,587.78 0.0M
2021-07-29 5,629.23 5,629.23 5,629.23 5,629.23 0.0M
2021-07-28 5,576.11 5,576.11 5,576.11 5,576.11 0.0M
2021-07-27 5,561.19 5,561.19 5,561.19 5,561.19 0.0M
2021-07-26 5,574.99 5,574.99 5,574.99 5,574.99 0.0M
2021-07-23 5,552.35 5,552.35 5,552.35 5,552.35 0.0M
2021-07-22 5,498.24 5,498.24 5,498.24 5,498.24 0.0M
2021-07-21 5,514.85 5,514.85 5,514.85 5,514.85 0.0M
2021-07-20 5,421.68 5,421.68 5,421.68 5,421.68 0.0M
2021-07-19 5,401.03 5,401.03 5,401.03 5,401.03 0.0M
2021-07-16 5,541.82 5,541.82 5,541.82 5,541.82 0.0M
2021-07-15 5,536.04 5,536.04 5,536.04 5,536.04 0.0M
2021-07-14 5,593.98 5,593.98 5,593.98 5,593.98 0.0M
2021-07-13 5,618.48 5,618.48 5,618.48 5,618.48 0.0M
2021-07-12 5,617.37 5,617.37 5,617.37 5,617.37 0.0M
2021-07-09 5,608.47 5,608.47 5,608.47 5,608.47 0.0M
2021-07-08 5,521.15 5,521.15 5,521.15 5,521.15 0.0M
2021-07-07 5,602.24 5,602.24 5,602.24 5,602.24 0.0M
2021-07-06 5,547.98 5,547.98 5,547.98 5,547.98 0.0M
2021-07-05 5,599.05 5,599.05 5,599.05 5,599.05 0.0M
2021-07-02 5,544.56 5,544.56 5,544.56 5,544.56 0.0M
2021-07-01 5,538.14 5,538.14 5,538.14 5,538.14 0.0M
2021-06-30 5,483.49 5,483.49 5,483.49 5,483.49 0.0M
2021-06-29 5,523.13 5,523.13 5,523.13 5,523.13 0.0M
2021-06-28 5,517.43 5,517.43 5,517.43 5,517.43 0.0M
2021-06-25 5,557.77 5,557.77 5,557.77 5,557.77 0.0M
2021-06-24 5,541.25 5,541.25 5,541.25 5,541.25 0.0M
2021-06-23 5,543.23 5,543.23 5,543.23 5,543.23 0.0M
2021-06-22 5,565.77 5,565.77 5,565.77 5,565.77 0.0M
2021-06-21 5,547.53 5,547.53 5,547.53 5,547.53 0.0M
2021-06-18 5,493.64 5,493.64 5,493.64 5,493.64 0.0M
2021-06-17 5,595.09 5,595.09 5,595.09 5,595.09 0.0M
2021-06-16 5,631.31 5,631.31 5,631.31 5,631.31 0.0M
2021-06-15 5,633.06 5,633.06 5,633.06 5,633.06 0.0M
2021-06-14 5,618.53 5,618.53 5,618.53 5,618.53 0.0M
2021-06-11 5,606.34 5,606.34 5,606.34 5,606.34 0.0M
2021-06-10 5,566.57 5,566.57 5,566.57 5,566.57 0.0M
2021-06-09 5,565.63 5,565.63 5,565.63 5,565.63 0.0M
2021-06-08 5,607.38 5,607.38 5,607.38 5,607.38 0.0M
2021-06-07 5,594.01 5,594.01 5,594.01 5,594.01 0.0M
2021-06-04 5,575.63 5,575.63 5,575.63 5,575.63 0.0M
2021-06-03 5,584.50 5,584.50 5,584.50 5,584.50 0.0M
2021-06-02 5,605.51 5,605.51 5,605.51 5,605.51 0.0M
2021-06-01 5,586.63 5,586.63 5,586.63 5,586.63 0.0M
2021-05-28 5,522.20 5,522.20 5,522.20 5,522.20 0.0M
2021-05-27 5,522.82 5,522.82 5,522.82 5,522.82 0.0M
2021-05-26 5,521.53 5,521.53 5,521.53 5,521.53 0.0M
2021-05-25 5,515.63 5,515.63 5,515.63 5,515.63 0.0M
2021-05-24 5,548.71 5,548.71 5,548.71 5,548.71 0.0M
2021-05-21 5,534.34 5,534.34 5,534.34 5,534.34 0.0M
2021-05-20 5,535.69 5,535.69 5,535.69 5,535.69 0.0M
2021-05-19 5,487.45 5,487.45 5,487.45 5,487.45 0.0M
2021-05-18 5,551.71 5,551.71 5,551.71 5,551.71 0.0M
2021-05-17 5,569.73 5,569.73 5,569.73 5,569.73 0.0M
2021-05-14 5,570.15 5,570.15 5,570.15 5,570.15 0.0M
2021-05-13 5,502.04 5,502.04 5,502.04 5,502.04 0.0M
2021-05-12 5,530.03 5,530.03 5,530.03 5,530.03 0.0M
2021-05-11 5,478.03 5,478.03 5,478.03 5,478.03 0.0M
2021-05-10 5,610.29 5,610.29 5,610.29 5,610.29 0.0M
2021-05-07 5,586.82 5,586.82 5,586.82 5,586.82 0.0M
2021-05-06 5,546.67 5,546.67 5,546.67 5,546.67 0.0M
2021-05-05 5,473.93 5,473.93 5,473.93 5,473.93 0.0M
2021-05-04 5,398.64 5,398.64 5,398.64 5,398.64 0.0M
2021-04-30 5,402.44 5,402.44 5,402.44 5,402.44 0.0M
2021-04-29 5,367.73 5,367.73 5,367.73 5,367.73 0.0M
2021-04-28 5,382.98 5,382.98 5,382.98 5,382.98 0.0M
2021-04-27 5,375.75 5,375.75 5,375.75 5,375.75 0.0M
2021-04-26 5,406.81 5,406.81 5,406.81 5,406.81 0.0M
2021-04-23 5,386.06 5,386.06 5,386.06 5,386.06 0.0M
2021-04-22 5,391.62 5,391.62 5,391.62 5,391.62 0.0M
2021-04-21 5,371.69 5,371.69 5,371.69 5,371.69 0.0M
2021-04-20 5,355.18 5,355.18 5,355.18 5,355.18 0.0M
2021-04-19 5,482.00 5,482.00 5,482.00 5,482.00 0.0M
2021-04-16 5,488.56 5,488.56 5,488.56 5,488.56 0.0M
2021-04-15 5,451.86 5,451.86 5,451.86 5,451.86 0.0M
2021-04-14 5,412.47 5,412.47 5,412.47 5,412.47 0.0M
2021-04-13 5,386.89 5,386.89 5,386.89 5,386.89 0.0M
2021-04-12 5,390.71 5,390.71 5,390.71 5,390.71 0.0M
2021-04-09 5,410.45 5,410.45 5,410.45 5,410.45 0.0M
2021-04-08 5,439.91 5,439.91 5,439.91 5,439.91 0.0M
2021-04-07 5,396.45 5,396.45 5,396.45 5,396.45 0.0M
2021-04-06 5,330.66 5,330.66 5,330.66 5,330.66 0.0M
2021-04-01 5,244.60 5,244.60 5,244.60 5,244.60 0.0M
2021-03-31 5,236.25 5,236.25 5,236.25 5,236.25 0.0M
2021-03-30 5,270.12 5,270.12 5,270.12 5,270.12 0.0M
2021-03-29 5,244.06 5,244.06 5,244.06 5,244.06 0.0M
2021-03-26 5,248.38 5,248.38 5,248.38 5,248.38 0.0M
2021-03-25 5,205.55 5,205.55 5,205.55 5,205.55 0.0M
2021-03-24 5,211.76 5,211.76 5,211.76 5,211.76 0.0M
2021-03-23 5,203.13 5,203.13 5,203.13 5,203.13 0.0M
2021-03-22 5,196.64 5,196.64 5,196.64 5,196.64 0.0M
2021-03-19 5,190.33 5,190.33 5,190.33 5,190.33 0.0M
2021-03-18 5,227.83 5,227.83 5,227.83 5,227.83 0.0M
2021-03-17 5,164.95 5,164.95 5,164.95 5,164.95 0.0M
2021-03-16 5,226.88 5,226.88 5,226.88 5,226.88 0.0M
2021-03-15 5,159.64 5,159.64 5,159.64 5,159.64 0.0M
2021-03-11 5,178.74 5,178.74 5,178.74 5,178.74 0.0M
2021-03-10 5,124.78 5,124.78 5,124.78 5,124.78 0.0M
2021-03-09 5,123.98 5,123.98 5,123.98 5,123.98 0.0M
2021-03-08 5,142.08 5,142.08 5,142.08 5,142.08 0.0M
2021-03-05 5,055.58 5,055.58 5,055.58 5,055.58 0.0M
2021-03-04 5,099.00 5,099.00 5,099.00 5,099.00 0.0M
2021-03-03 5,101.20 5,101.20 5,101.20 5,101.20 0.0M
2021-03-02 4,996.17 4,996.17 4,996.17 4,996.17 0.0M
2021-03-01 4,970.27 4,970.27 4,970.27 4,970.27 0.0M
2021-02-26 4,873.80 4,873.80 4,873.80 4,873.80 0.0M
2021-02-25 5,002.52 5,002.52 5,002.52 5,002.52 0.0M
2021-02-24 5,004.19 5,004.19 5,004.19 5,004.19 0.0M
2021-02-23 4,950.90 4,950.90 4,950.90 4,950.90 0.0M
2021-02-22 4,939.93 4,939.93 4,939.93 4,939.93 0.0M
2021-02-19 4,938.87 4,938.87 4,938.87 4,938.87 0.0M
2021-02-18 4,903.46 4,903.46 4,903.46 4,903.46 0.0M
2021-02-17 4,952.13 4,952.13 4,952.13 4,952.13 0.0M
2021-02-16 5,011.75 5,011.75 5,011.75 5,011.75 0.0M
2021-02-15 5,039.59 5,039.59 5,039.59 5,039.59 0.0M
2021-02-12 4,919.21 4,919.21 4,919.21 4,919.21 0.0M
2021-02-11 4,905.40 4,905.40 4,905.40 4,905.40 0.0M
2021-02-10 4,916.19 4,916.19 4,916.19 4,916.19 0.0M
2021-02-09 4,938.86 4,938.86 4,938.86 4,938.86 0.0M
2021-02-08 4,902.91 4,902.91 4,902.91 4,902.91 0.0M
2021-02-05 4,886.81 4,886.81 4,886.81 4,886.81 0.0M
2021-02-04 4,864.03 4,864.03 4,864.03 4,864.03 0.0M
2021-02-03 4,857.96 4,857.96 4,857.96 4,857.96 0.0M
2021-02-02 4,831.82 4,831.82 4,831.82 4,831.82 0.0M
2021-02-01 4,792.52 4,792.52 4,792.52 4,792.52 0.0M
2021-01-29 4,759.73 4,759.73 4,759.73 4,759.73 0.0M
2021-01-28 4,823.73 4,823.73 4,823.73 4,823.73 0.0M
2021-01-26 4,867.00 4,867.00 4,867.00 4,867.00 0.0M
2021-01-25 4,845.14 4,845.14 4,845.14 4,845.14 0.0M
2021-01-22 4,901.04 4,901.04 4,901.04 4,901.04 0.0M
2021-01-21 4,929.95 4,929.95 4,929.95 4,929.95 0.0M
2021-01-20 4,957.85 4,957.85 4,957.85 4,957.85 0.0M
2021-01-19 4,907.70 4,907.70 4,907.70 4,907.70 0.0M
2021-01-18 4,950.55 4,950.55 4,950.55 4,950.55 0.0M
2021-01-15 4,964.70 4,964.70 4,964.70 4,964.70 0.0M
2021-01-14 5,006.04 5,006.04 5,006.04 5,006.04 0.0M
2021-01-13 4,944.37 4,944.37 4,944.37 4,944.37 0.0M
2021-01-12 4,960.38 4,960.38 4,960.38 4,960.38 0.0M
2021-01-11 4,975.19 4,975.19 4,975.19 4,975.19 0.0M
2021-01-08 5,058.18 5,058.18 5,058.18 5,058.18 0.0M
2021-01-07 5,051.61 5,051.61 5,051.61 5,051.61 0.0M
2021-01-06 5,030.02 5,030.02 5,030.02 5,030.02 0.0M
2021-01-05 4,866.41 4,866.41 4,866.41 4,866.41 0.0M
2021-01-04 4,826.91 4,826.91 4,826.91 4,826.91 0.0M