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
2023-12-29 6,243.15 6,243.15 6,243.15 6,243.15 0.0M
2023-12-28 6,243.96 6,243.96 6,243.96 6,243.96 0.0M
2023-12-27 6,254.80 6,254.80 6,254.80 6,254.80 0.0M
2023-12-22 6,241.79 6,241.79 6,241.79 6,241.79 0.0M
2023-12-21 6,217.13 6,217.13 6,217.13 6,217.13 0.0M
2023-12-20 6,235.74 6,235.74 6,235.74 6,235.74 0.0M
2023-12-19 6,165.11 6,165.11 6,165.11 6,165.11 0.0M
2023-12-18 6,150.84 6,150.84 6,150.84 6,150.84 0.0M
2023-12-15 6,148.28 6,148.28 6,148.28 6,148.28 0.0M
2023-12-14 6,188.06 6,188.06 6,188.06 6,188.06 0.0M
2023-12-13 6,052.74 6,052.74 6,052.74 6,052.74 0.0M
2023-12-12 6,045.96 6,045.96 6,045.96 6,045.96 0.0M
2023-12-11 6,079.36 6,079.36 6,079.36 6,079.36 0.0M
2023-12-08 6,075.71 6,075.71 6,075.71 6,075.71 0.0M
2023-12-07 6,087.31 6,087.31 6,087.31 6,087.31 0.0M
2023-12-06 6,059.94 6,059.94 6,059.94 6,059.94 0.0M
2023-12-05 6,011.03 6,011.03 6,011.03 6,011.03 0.0M
2023-12-04 6,002.26 6,002.26 6,002.26 6,002.26 0.0M
2023-12-01 6,012.25 6,012.25 6,012.25 6,012.25 0.0M
2023-11-30 5,943.22 5,943.22 5,943.22 5,943.22 0.0M
2023-11-29 5,945.61 5,945.61 5,945.61 5,945.61 0.0M
2023-11-28 5,936.21 5,936.21 5,936.21 5,936.21 0.0M
2023-11-27 5,949.97 5,949.97 5,949.97 5,949.97 0.0M
2023-11-24 5,957.27 5,957.27 5,957.27 5,957.27 0.0M
2023-11-23 5,944.11 5,944.11 5,944.11 5,944.11 0.0M
2023-11-22 5,932.83 5,932.83 5,932.83 5,932.83 0.0M
2023-11-21 5,935.89 5,935.89 5,935.89 5,935.89 0.0M
2023-11-20 5,961.63 5,961.63 5,961.63 5,961.63 0.0M
2023-11-17 5,949.86 5,949.86 5,949.86 5,949.86 0.0M
2023-11-16 5,861.66 5,861.66 5,861.66 5,861.66 0.0M
2023-11-15 5,923.85 5,923.85 5,923.85 5,923.85 0.0M
2023-11-14 5,879.49 5,879.49 5,879.49 5,879.49 0.0M
2023-11-13 5,807.87 5,807.87 5,807.87 5,807.87 0.0M
2023-11-10 5,747.59 5,747.59 5,747.59 5,747.59 0.0M
2023-11-09 5,800.59 5,800.59 5,800.59 5,800.59 0.0M
2023-11-08 5,748.40 5,748.40 5,748.40 5,748.40 0.0M
2023-11-07 5,770.32 5,770.32 5,770.32 5,770.32 0.0M
2023-11-06 5,769.81 5,769.81 5,769.81 5,769.81 0.0M
2023-11-03 5,802.15 5,802.15 5,802.15 5,802.15 0.0M
2023-11-02 5,763.40 5,763.40 5,763.40 5,763.40 0.0M
2023-11-01 5,632.73 5,632.73 5,632.73 5,632.73 0.0M
2023-10-31 5,614.40 5,614.40 5,614.40 5,614.40 0.0M
2023-10-30 5,602.38 5,602.38 5,602.38 5,602.38 0.0M
2023-10-27 5,570.75 5,570.75 5,570.75 5,570.75 0.0M
2023-10-26 5,610.47 5,610.47 5,610.47 5,610.47 0.0M
2023-10-25 5,605.70 5,605.70 5,605.70 5,605.70 0.0M
2023-10-24 5,594.87 5,594.87 5,594.87 5,594.87 0.0M
2023-10-23 5,583.86 5,583.86 5,583.86 5,583.86 0.0M
2023-10-20 5,601.47 5,601.47 5,601.47 5,601.47 0.0M
2023-10-19 5,674.38 5,674.38 5,674.38 5,674.38 0.0M
2023-10-18 5,754.57 5,754.57 5,754.57 5,754.57 0.0M
2023-10-17 5,823.87 5,823.87 5,823.87 5,823.87 0.0M
2023-10-16 5,802.45 5,802.45 5,802.45 5,802.45 0.0M
2023-10-13 5,750.66 5,750.66 5,750.66 5,750.66 0.0M
2023-10-12 5,826.37 5,826.37 5,826.37 5,826.37 0.0M
2023-10-11 5,825.04 5,825.04 5,825.04 5,825.04 0.0M
2023-10-10 5,817.25 5,817.25 5,817.25 5,817.25 0.0M
2023-10-09 5,679.47 5,679.47 5,679.47 5,679.47 0.0M
2023-10-06 5,702.54 5,702.54 5,702.54 5,702.54 0.0M
2023-10-05 5,642.17 5,642.17 5,642.17 5,642.17 0.0M
2023-10-04 5,597.20 5,597.20 5,597.20 5,597.20 0.0M
2023-10-03 5,640.70 5,640.70 5,640.70 5,640.70 0.0M
2023-10-02 5,717.03 5,717.03 5,717.03 5,717.03 0.0M
2023-09-29 5,822.35 5,822.35 5,822.35 5,822.35 0.0M
2023-09-28 5,791.87 5,791.87 5,791.87 5,791.87 0.0M
2023-09-27 5,812.18 5,812.18 5,812.18 5,812.18 0.0M
2023-09-26 5,861.14 5,861.14 5,861.14 5,861.14 0.0M
2023-09-25 5,839.70 5,839.70 5,839.70 5,839.70 0.0M
2023-09-22 5,912.52 5,912.52 5,912.52 5,912.52 0.0M
2023-09-21 5,918.25 5,918.25 5,918.25 5,918.25 0.0M
2023-09-20 5,953.12 5,953.12 5,953.12 5,953.12 0.0M
2023-09-19 5,858.46 5,858.46 5,858.46 5,858.46 0.0M
2023-09-18 5,841.64 5,841.64 5,841.64 5,841.64 0.0M
2023-09-15 5,916.75 5,916.75 5,916.75 5,916.75 0.0M
2023-09-14 5,901.95 5,901.95 5,901.95 5,901.95 0.0M
2023-09-13 5,779.26 5,779.26 5,779.26 5,779.26 0.0M
2023-09-12 5,735.46 5,735.46 5,735.46 5,735.46 0.0M
2023-09-11 5,724.29 5,724.29 5,724.29 5,724.29 0.0M
2023-09-08 5,650.33 5,650.33 5,650.33 5,650.33 0.0M
2023-09-07 5,626.47 5,626.47 5,626.47 5,626.47 0.0M
2023-09-06 5,621.26 5,621.26 5,621.26 5,621.26 0.0M
2023-09-05 5,636.20 5,636.20 5,636.20 5,636.20 0.0M
2023-09-04 5,653.00 5,653.00 5,653.00 5,653.00 0.0M
2023-09-01 5,681.94 5,681.94 5,681.94 5,681.94 0.0M
2023-08-31 5,679.87 5,679.87 5,679.87 5,679.87 0.0M
2023-08-30 5,679.69 5,679.69 5,679.69 5,679.69 0.0M
2023-08-29 5,661.62 5,661.62 5,661.62 5,661.62 0.0M
2023-08-25 5,544.25 5,544.25 5,544.25 5,544.25 0.0M
2023-08-24 5,551.99 5,551.99 5,551.99 5,551.99 0.0M
2023-08-23 5,537.79 5,537.79 5,537.79 5,537.79 0.0M
2023-08-22 5,476.57 5,476.57 5,476.57 5,476.57 0.0M
2023-08-21 5,450.78 5,450.78 5,450.78 5,450.78 0.0M
2023-08-18 5,492.02 5,492.02 5,492.02 5,492.02 0.0M
2023-08-17 5,527.31 5,527.31 5,527.31 5,527.31 0.0M
2023-08-16 5,559.68 5,559.68 5,559.68 5,559.68 0.0M
2023-08-15 5,588.69 5,588.69 5,588.69 5,588.69 0.0M
2023-08-14 5,685.12 5,685.12 5,685.12 5,685.12 0.0M
2023-08-11 5,716.97 5,716.97 5,716.97 5,716.97 0.0M
2023-08-10 5,796.93 5,796.93 5,796.93 5,796.93 0.0M
2023-08-09 5,750.57 5,750.57 5,750.57 5,750.57 0.0M
2023-08-08 5,725.23 5,725.23 5,725.23 5,725.23 0.0M
2023-08-07 5,767.21 5,767.21 5,767.21 5,767.21 0.0M
2023-08-04 5,780.74 5,780.74 5,780.74 5,780.74 0.0M
2023-08-03 5,738.97 5,738.97 5,738.97 5,738.97 0.0M
2023-08-02 5,755.31 5,755.31 5,755.31 5,755.31 0.0M
2023-08-01 5,842.01 5,842.01 5,842.01 5,842.01 0.0M
2023-07-31 5,885.49 5,885.49 5,885.49 5,885.49 0.0M
2023-07-28 5,898.16 5,898.16 5,898.16 5,898.16 0.0M
2023-07-27 5,945.06 5,945.06 5,945.06 5,945.06 0.0M
2023-07-26 5,972.32 5,972.32 5,972.32 5,972.32 0.0M
2023-07-25 5,967.97 5,967.97 5,967.97 5,967.97 0.0M
2023-07-24 5,932.91 5,932.91 5,932.91 5,932.91 0.0M
2023-07-21 5,913.31 5,913.31 5,913.31 5,913.31 0.0M
2023-07-20 5,928.24 5,928.24 5,928.24 5,928.24 0.0M
2023-07-19 5,873.17 5,873.17 5,873.17 5,873.17 0.0M
2023-07-18 5,699.67 5,699.67 5,699.67 5,699.67 0.0M
2023-07-17 5,633.26 5,633.26 5,633.26 5,633.26 0.0M
2023-07-14 5,667.91 5,667.91 5,667.91 5,667.91 0.0M
2023-07-13 5,680.56 5,680.56 5,680.56 5,680.56 0.0M
2023-07-12 5,663.31 5,663.31 5,663.31 5,663.31 0.0M
2023-07-11 5,536.97 5,536.97 5,536.97 5,536.97 0.0M
2023-07-10 5,503.52 5,503.52 5,503.52 5,503.52 0.0M
2023-07-07 5,494.43 5,494.43 5,494.43 5,494.43 0.0M
2023-07-06 5,505.15 5,505.15 5,505.15 5,505.15 0.0M
2023-07-05 5,629.44 5,629.44 5,629.44 5,629.44 0.0M
2023-07-04 5,705.69 5,705.69 5,705.69 5,705.69 0.0M
2023-07-03 5,713.34 5,713.34 5,713.34 5,713.34 0.0M
2023-06-30 5,645.82 5,645.82 5,645.82 5,645.82 0.0M
2023-06-29 5,615.46 5,615.46 5,615.46 5,615.46 0.0M
2023-06-28 5,663.50 5,663.50 5,663.50 5,663.50 0.0M
2023-06-27 5,631.95 5,631.95 5,631.95 5,631.95 0.0M
2023-06-26 5,617.00 5,617.00 5,617.00 5,617.00 0.0M
2023-06-23 5,606.41 5,606.41 5,606.41 5,606.41 0.0M
2023-06-22 5,646.72 5,646.72 5,646.72 5,646.72 0.0M
2023-06-21 5,721.39 5,721.39 5,721.39 5,721.39 0.0M
2023-06-20 5,762.70 5,762.70 5,762.70 5,762.70 0.0M
2023-06-19 5,792.18 5,792.18 5,792.18 5,792.18 0.0M
2023-06-16 5,836.08 5,836.08 5,836.08 5,836.08 0.0M
2023-06-15 5,848.84 5,848.84 5,848.84 5,848.84 0.0M
2023-06-14 5,853.93 5,853.93 5,853.93 5,853.93 0.0M
2023-06-13 5,830.85 5,830.85 5,830.85 5,830.85 0.0M
2023-06-12 5,848.55 5,848.55 5,848.55 5,848.55 0.0M
2023-06-09 5,866.21 5,866.21 5,866.21 5,866.21 0.0M
2023-06-08 5,876.51 5,876.51 5,876.51 5,876.51 0.0M
2023-06-07 5,890.72 5,890.72 5,890.72 5,890.72 0.0M
2023-06-06 5,915.05 5,915.05 5,915.05 5,915.05 0.0M
2023-06-05 5,870.78 5,870.78 5,870.78 5,870.78 0.0M
2023-06-02 5,873.06 5,873.06 5,873.06 5,873.06 0.0M
2023-06-01 5,764.03 5,764.03 5,764.03 5,764.03 0.0M
2023-05-31 5,715.55 5,715.55 5,715.55 5,715.55 0.0M
2023-05-30 5,778.64 5,778.64 5,778.64 5,778.64 0.0M
2023-05-26 5,813.59 5,813.59 5,813.59 5,813.59 0.0M
2023-05-25 5,793.76 5,793.76 5,793.76 5,793.76 0.0M
2023-05-24 5,852.27 5,852.27 5,852.27 5,852.27 0.0M
2023-05-23 5,983.34 5,983.34 5,983.34 5,983.34 0.0M
2023-05-22 5,975.56 5,975.56 5,975.56 5,975.56 0.0M
2023-05-19 5,964.15 5,964.15 5,964.15 5,964.15 0.0M
2023-05-18 5,961.44 5,961.44 5,961.44 5,961.44 0.0M
2023-05-17 5,959.78 5,959.78 5,959.78 5,959.78 0.0M
2023-05-16 6,001.89 6,001.89 6,001.89 6,001.89 0.0M
2023-05-15 6,042.67 6,042.67 6,042.67 6,042.67 0.0M
2023-05-12 6,019.44 6,019.44 6,019.44 6,019.44 0.0M
2023-05-11 6,002.33 6,002.33 6,002.33 6,002.33 0.0M
2023-05-10 6,032.55 6,032.55 6,032.55 6,032.55 0.0M
2023-05-09 6,053.66 6,053.66 6,053.66 6,053.66 0.0M
2023-05-05 6,090.44 6,090.44 6,090.44 6,090.44 0.0M
2023-05-04 6,014.61 6,014.61 6,014.61 6,014.61 0.0M
2023-05-03 6,088.79 6,088.79 6,088.79 6,088.79 0.0M
2023-05-02 6,080.42 6,080.42 6,080.42 6,080.42 0.0M
2023-04-28 6,140.17 6,140.17 6,140.17 6,140.17 0.0M
2023-04-27 6,094.42 6,094.42 6,094.42 6,094.42 0.0M
2023-04-26 6,116.49 6,116.49 6,116.49 6,116.49 0.0M
2023-04-25 6,076.40 6,076.40 6,076.40 6,076.40 0.0M
2023-04-24 6,086.75 6,086.75 6,086.75 6,086.75 0.0M
2023-04-21 6,089.34 6,089.34 6,089.34 6,089.34 0.0M
2023-04-20 6,104.48 6,104.48 6,104.48 6,104.48 0.0M
2023-04-19 6,131.84 6,131.84 6,131.84 6,131.84 0.0M
2023-04-18 6,136.01 6,136.01 6,136.01 6,136.01 0.0M
2023-04-17 6,120.22 6,120.22 6,120.22 6,120.22 0.0M
2023-04-14 6,113.68 6,113.68 6,113.68 6,113.68 0.0M
2023-04-13 6,095.00 6,095.00 6,095.00 6,095.00 0.0M
2023-04-12 6,081.46 6,081.46 6,081.46 6,081.46 0.0M
2023-04-11 6,057.41 6,057.41 6,057.41 6,057.41 0.0M
2023-04-06 5,988.28 5,988.28 5,988.28 5,988.28 0.0M
2023-04-05 5,902.02 5,902.02 5,902.02 5,902.02 0.0M
2023-04-04 5,915.75 5,915.75 5,915.75 5,915.75 0.0M
2023-04-03 5,951.41 5,951.41 5,951.41 5,951.41 0.0M
2023-03-31 5,939.79 5,939.79 5,939.79 5,939.79 0.0M
2023-03-30 5,949.04 5,949.04 5,949.04 5,949.04 0.0M
2023-03-29 5,877.74 5,877.74 5,877.74 5,877.74 0.0M
2023-03-28 5,783.19 5,783.19 5,783.19 5,783.19 0.0M
2023-03-27 5,767.94 5,767.94 5,767.94 5,767.94 0.0M
2023-03-24 5,730.99 5,730.99 5,730.99 5,730.99 0.0M
2023-03-23 5,808.67 5,808.67 5,808.67 5,808.67 0.0M
2023-03-22 5,852.47 5,852.47 5,852.47 5,852.47 0.0M
2023-03-21 5,866.15 5,866.15 5,866.15 5,866.15 0.0M
2023-03-20 5,776.27 5,776.27 5,776.27 5,776.27 0.0M
2023-03-17 5,699.61 5,699.61 5,699.61 5,699.61 0.0M
2023-03-16 5,799.76 5,799.76 5,799.76 5,799.76 0.0M
2023-03-15 5,761.60 5,761.60 5,761.60 5,761.60 0.0M
2023-03-14 5,978.41 5,978.41 5,978.41 5,978.41 0.0M
2023-03-13 5,917.35 5,917.35 5,917.35 5,917.35 0.0M
2023-03-10 6,078.59 6,078.59 6,078.59 6,078.59 0.0M
2023-03-09 6,174.16 6,174.16 6,174.16 6,174.16 0.0M
2023-03-08 6,219.68 6,219.68 6,219.68 6,219.68 0.0M
2023-03-07 6,216.49 6,216.49 6,216.49 6,216.49 0.0M
2023-03-06 6,253.49 6,253.49 6,253.49 6,253.49 0.0M
2023-03-03 6,257.40 6,257.40 6,257.40 6,257.40 0.0M
2023-03-02 6,210.19 6,210.19 6,210.19 6,210.19 0.0M
2023-03-01 6,218.42 6,218.42 6,218.42 6,218.42 0.0M
2023-02-28 6,233.82 6,233.82 6,233.82 6,233.82 0.0M
2023-02-27 6,220.12 6,220.12 6,220.12 6,220.12 0.0M
2023-02-24 6,166.39 6,166.39 6,166.39 6,166.39 0.0M
2023-02-23 6,187.49 6,187.49 6,187.49 6,187.49 0.0M
2023-02-22 6,215.54 6,215.54 6,215.54 6,215.54 0.0M
2023-02-21 6,270.12 6,270.12 6,270.12 6,270.12 0.0M
2023-02-20 6,344.14 6,344.14 6,344.14 6,344.14 0.0M
2023-02-17 6,308.41 6,308.41 6,308.41 6,308.41 0.0M
2023-02-16 6,297.70 6,297.70 6,297.70 6,297.70 0.0M
2023-02-15 6,282.91 6,282.91 6,282.91 6,282.91 0.0M
2023-02-14 6,235.26 6,235.26 6,235.26 6,235.26 0.0M
2023-02-13 6,233.09 6,233.09 6,233.09 6,233.09 0.0M
2023-02-10 6,213.81 6,213.81 6,213.81 6,213.81 0.0M
2023-02-09 6,268.84 6,268.84 6,268.84 6,268.84 0.0M
2023-02-08 6,253.01 6,253.01 6,253.01 6,253.01 0.0M
2023-02-07 6,241.41 6,241.41 6,241.41 6,241.41 0.0M
2023-02-06 6,232.29 6,232.29 6,232.29 6,232.29 0.0M
2023-02-03 6,294.51 6,294.51 6,294.51 6,294.51 0.0M
2023-02-02 6,306.90 6,306.90 6,306.90 6,306.90 0.0M
2023-02-01 6,193.56 6,193.56 6,193.56 6,193.56 0.0M
2023-01-31 6,202.37 6,202.37 6,202.37 6,202.37 0.0M
2023-01-30 6,226.03 6,226.03 6,226.03 6,226.03 0.0M
2023-01-27 6,241.65 6,241.65 6,241.65 6,241.65 0.0M
2023-01-26 6,216.19 6,216.19 6,216.19 6,216.19 0.0M
2023-01-25 6,182.20 6,182.20 6,182.20 6,182.20 0.0M
2023-01-24 6,180.15 6,180.15 6,180.15 6,180.15 0.0M
2023-01-23 6,173.82 6,173.82 6,173.82 6,173.82 0.0M
2023-01-20 6,144.84 6,144.84 6,144.84 6,144.84 0.0M
2023-01-19 6,110.21 6,110.21 6,110.21 6,110.21 0.0M
2023-01-18 6,192.82 6,192.82 6,192.82 6,192.82 0.0M
2023-01-17 6,190.27 6,190.27 6,190.27 6,190.27 0.0M
2023-01-16 6,199.06 6,199.06 6,199.06 6,199.06 0.0M
2023-01-13 6,178.11 6,178.11 6,178.11 6,178.11 0.0M
2023-01-12 6,187.58 6,187.58 6,187.58 6,187.58 0.0M
2023-01-11 6,044.79 6,044.79 6,044.79 6,044.79 0.0M
2023-01-10 6,063.92 6,063.92 6,063.92 6,063.92 0.0M
2023-01-09 6,092.11 6,092.11 6,092.11 6,092.11 0.0M
2023-01-06 6,093.32 6,093.32 6,093.32 6,093.32 0.0M
2023-01-05 6,030.44 6,030.44 6,030.44 6,030.44 0.0M
2023-01-04 5,995.95 5,995.95 5,995.95 5,995.95 0.0M
2023-01-03 5,929.93 5,929.93 5,929.93 5,929.93 0.0M