FTSE4Good UK Benchmark (FT4GDBUK)

FT4GDBUK
🏛️ イギリス →
8,125.97
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 6,906.01 6,906.01 6,865.27 6,889.37 0.0M
2021-12-30 6,919.54 6,931.28 6,906.01 6,906.01 0.0M
2021-12-29 6,867.75 6,952.69 6,867.75 6,919.54 0.0M
2021-12-28 6,868.81 6,894.34 6,867.75 6,867.75 0.0M
2021-12-27 6,868.81 6,894.34 6,867.75 6,867.75 0.0M
2021-12-24 6,868.81 6,894.34 6,867.75 6,867.75 0.0M
2021-12-23 6,831.00 6,879.36 6,828.63 6,868.81 0.0M
2021-12-22 6,791.04 6,831.00 6,767.71 6,831.00 0.0M
2021-12-21 6,698.17 6,791.04 6,698.17 6,791.04 0.0M
2021-12-20 6,760.27 6,760.27 6,608.70 6,698.17 0.0M
2021-12-17 6,748.46 6,771.92 6,730.20 6,760.27 0.0M
2021-12-16 6,668.67 6,761.85 6,668.67 6,748.46 0.0M
2021-12-15 6,709.88 6,709.88 6,668.21 6,668.67 0.0M
2021-12-14 6,717.98 6,767.26 6,709.88 6,709.88 0.0M
2021-12-13 6,774.85 6,787.94 6,716.33 6,717.98 0.0M
2021-12-10 6,812.13 6,812.28 6,769.46 6,774.85 0.0M
2021-12-09 6,825.95 6,852.86 6,800.03 6,812.13 0.0M
2021-12-08 6,830.94 6,867.45 6,825.95 6,825.95 0.0M
2021-12-07 6,737.27 6,833.73 6,737.27 6,830.94 0.0M
2021-12-06 6,632.94 6,748.26 6,632.94 6,737.27 0.0M
2021-12-03 6,643.17 6,698.30 6,617.68 6,632.94 0.0M
2021-12-02 6,672.91 6,672.91 6,603.26 6,643.17 0.0M
2021-12-01 6,574.97 6,684.29 6,574.97 6,672.91 0.0M
2021-11-30 6,624.99 6,624.99 6,517.46 6,574.97 0.0M
2021-11-29 6,569.19 6,672.65 6,569.19 6,624.99 0.0M
2021-11-26 6,807.95 6,807.95 6,569.19 6,569.19 0.0M
2021-11-25 6,785.23 6,810.76 6,785.23 6,807.95 0.0M
2021-11-24 6,768.19 6,804.64 6,751.23 6,785.23 0.0M
2021-11-23 6,761.33 6,791.88 6,714.51 6,768.19 0.0M
2021-11-22 6,743.53 6,777.67 6,725.64 6,761.33 0.0M
2021-11-19 6,766.22 6,793.69 6,720.53 6,743.53 0.0M
2021-11-18 6,794.91 6,794.91 6,756.26 6,766.22 0.0M
2021-11-17 6,832.14 6,832.14 6,793.87 6,794.91 0.0M
2021-11-16 6,860.18 6,870.41 6,830.17 6,832.14 0.0M
2021-11-15 6,852.60 6,869.56 6,839.28 6,860.18 0.0M
2021-11-12 6,889.31 6,901.80 6,846.17 6,852.60 0.0M
2021-11-11 6,846.70 6,896.78 6,842.97 6,889.31 0.0M
2021-11-10 6,786.15 6,846.70 6,786.15 6,846.70 0.0M
2021-11-09 6,811.62 6,821.62 6,785.63 6,786.15 0.0M
2021-11-08 6,820.00 6,828.99 6,808.66 6,811.62 0.0M
2021-11-05 6,800.13 6,847.65 6,797.04 6,820.00 0.0M
2021-11-04 6,769.50 6,813.34 6,769.50 6,800.13 0.0M
2021-11-03 6,786.18 6,787.14 6,755.66 6,769.50 0.0M
2021-11-02 6,789.21 6,792.11 6,749.67 6,786.18 0.0M
2021-11-01 6,743.16 6,803.51 6,743.16 6,789.21 0.0M
2021-10-29 6,756.54 6,756.54 6,707.24 6,743.16 0.0M
2021-10-28 6,755.71 6,759.42 6,727.80 6,756.54 0.0M
2021-10-27 6,772.95 6,781.46 6,753.56 6,755.71 0.0M
2021-10-26 6,717.23 6,775.07 6,717.23 6,772.95 0.0M
2021-10-25 6,700.11 6,738.69 6,700.11 6,717.23 0.0M
2021-10-22 6,685.14 6,725.19 6,685.14 6,700.11 0.0M
2021-10-21 6,709.28 6,709.28 6,675.44 6,685.14 0.0M
2021-10-20 6,707.63 6,715.49 6,690.51 6,709.28 0.0M
2021-10-19 6,686.41 6,712.91 6,678.73 6,707.63 0.0M
2021-10-18 6,712.36 6,712.36 6,664.31 6,686.41 0.0M
2021-10-15 6,695.19 6,721.22 6,695.19 6,712.36 0.0M
2021-10-14 6,637.04 6,701.47 6,637.04 6,695.19 0.0M
2021-10-13 6,627.14 6,648.33 6,589.45 6,637.04 0.0M
2021-10-12 6,644.82 6,644.82 6,569.21 6,627.14 0.0M
2021-10-11 6,606.62 6,644.82 6,597.33 6,644.82 0.0M
2021-10-08 6,595.33 6,620.75 6,587.30 6,606.62 0.0M
2021-10-07 6,516.09 6,608.11 6,516.09 6,595.33 0.0M
2021-10-06 6,587.21 6,587.21 6,466.68 6,516.09 0.0M
2021-10-05 6,532.15 6,593.95 6,532.15 6,587.21 0.0M
2021-10-04 6,562.69 6,587.68 6,532.15 6,532.15 0.0M
2021-10-01 6,611.12 6,611.12 6,523.84 6,562.69 0.0M
2021-09-30 6,622.70 6,677.19 6,602.65 6,611.12 0.0M
2021-09-29 6,553.85 6,629.92 6,553.85 6,622.70 0.0M
2021-09-28 6,603.75 6,603.75 6,547.24 6,553.85 0.0M
2021-09-27 6,602.39 6,662.08 6,593.10 6,603.75 0.0M
2021-09-24 6,634.43 6,637.00 6,596.28 6,602.39 0.0M
2021-09-23 6,641.80 6,682.19 6,631.56 6,634.43 0.0M
2021-09-22 6,553.79 6,650.17 6,553.79 6,641.80 0.0M
2021-09-21 6,481.12 6,575.11 6,481.12 6,553.80 0.0M
2021-09-20 6,532.64 6,532.64 6,411.42 6,481.12 0.0M
2021-09-17 6,589.95 6,643.08 6,515.91 6,532.62 0.0M
2021-09-16 6,576.67 6,614.44 6,576.67 6,589.96 0.0M
2021-09-15 6,609.94 6,614.02 6,576.66 6,576.66 0.0M
2021-09-14 6,644.40 6,644.40 6,600.11 6,609.93 0.0M
2021-09-13 6,609.93 6,665.25 6,609.93 6,644.40 0.0M
2021-09-10 6,612.10 6,638.32 6,599.82 6,609.92 0.0M
2021-09-09 6,671.70 6,671.70 6,588.21 6,612.10 0.0M
2021-09-08 6,728.80 6,728.80 6,646.65 6,671.70 0.0M
2021-09-07 6,765.11 6,765.11 6,728.80 6,728.80 0.0M
2021-09-06 6,726.33 6,770.46 6,726.33 6,765.12 0.0M
2021-09-03 6,748.73 6,766.61 6,713.28 6,726.32 0.0M
2021-09-02 6,743.62 6,749.61 6,725.39 6,748.73 0.0M
2021-09-01 6,711.78 6,773.57 6,711.78 6,743.62 0.0M
2021-08-31 6,739.62 6,744.43 6,685.47 6,711.78 0.0M
2021-08-30 6,720.38 6,747.37 6,706.01 6,739.62 0.0M
2021-08-27 6,720.38 6,747.37 6,706.01 6,739.62 0.0M
2021-08-26 6,741.24 6,741.24 6,694.51 6,720.38 0.0M
2021-08-25 6,717.70 6,744.38 6,716.81 6,741.24 0.0M
2021-08-24 6,702.29 6,719.57 6,671.28 6,717.70 0.0M
2021-08-23 6,692.39 6,743.23 6,692.39 6,702.29 0.0M
2021-08-20 6,664.99 6,698.37 6,640.77 6,692.39 0.0M
2021-08-19 6,759.57 6,759.57 6,606.09 6,664.99 0.0M
2021-08-18 6,767.88 6,783.37 6,734.17 6,759.57 0.0M
2021-08-17 6,747.54 6,774.44 6,717.35 6,767.88 0.0M
2021-08-16 6,802.30 6,802.30 6,716.94 6,747.54 0.0M
2021-08-13 6,775.13 6,806.27 6,775.13 6,802.30 0.0M
2021-08-12 6,796.85 6,796.85 6,766.63 6,775.13 0.0M
2021-08-11 6,746.26 6,796.85 6,746.26 6,796.85 0.0M
2021-08-10 6,718.08 6,750.41 6,706.76 6,746.26 0.0M
2021-08-09 6,707.34 6,723.95 6,679.58 6,718.08 0.0M
2021-08-06 6,707.62 6,719.21 6,689.90 6,707.34 0.0M
2021-08-05 6,706.88 6,714.94 6,685.24 6,707.62 0.0M
2021-08-04 6,684.84 6,718.86 6,684.84 6,706.88 0.0M
2021-08-03 6,669.82 6,697.72 6,658.92 6,684.84 0.0M
2021-08-02 6,625.42 6,695.14 6,625.42 6,669.82 0.0M
2021-07-30 6,662.23 6,662.23 6,590.71 6,625.42 0.0M
2021-07-29 6,601.62 6,673.79 6,601.62 6,662.23 0.0M
2021-07-28 6,580.83 6,608.22 6,570.32 6,601.62 0.0M
2021-07-27 6,605.41 6,605.41 6,518.21 6,580.83 0.0M
2021-07-26 6,612.87 6,616.04 6,568.99 6,605.41 0.0M
2021-07-23 6,556.56 6,613.64 6,556.56 6,612.87 0.0M
2021-07-22 6,580.68 6,600.59 6,547.83 6,556.56 0.0M
2021-07-21 6,469.70 6,588.59 6,469.70 6,580.68 0.0M
2021-07-20 6,433.14 6,508.52 6,420.15 6,469.70 0.0M
2021-07-19 6,582.47 6,582.47 6,406.01 6,433.14 0.0M
2021-07-16 6,586.40 6,624.28 6,555.76 6,582.47 0.0M
2021-07-15 6,659.13 6,677.02 6,580.92 6,586.40 0.0M
2021-07-14 6,699.93 6,699.93 6,653.64 6,659.13 0.0M
2021-07-13 6,702.09 6,724.70 6,692.12 6,699.93 0.0M
2021-07-12 6,697.36 6,709.88 6,650.34 6,702.09 0.0M
2021-07-09 6,610.43 6,697.36 6,610.43 6,697.36 0.0M
2021-07-08 6,722.25 6,722.25 6,569.20 6,610.43 0.0M
2021-07-07 6,679.34 6,722.25 6,679.34 6,722.25 0.0M
2021-07-06 6,727.89 6,731.53 6,655.01 6,679.34 0.0M
2021-07-05 6,682.19 6,729.98 6,677.13 6,727.89 0.0M
2021-07-02 6,681.04 6,713.14 6,670.63 6,682.19 0.0M
2021-07-01 6,600.69 6,685.39 6,600.69 6,681.04 0.0M
2021-06-30 6,647.78 6,658.83 6,580.66 6,600.69 0.0M
2021-06-29 6,641.99 6,675.21 6,639.46 6,647.78 0.0M
2021-06-28 6,698.78 6,698.78 6,641.99 6,641.99 0.0M
2021-06-25 6,675.40 6,699.69 6,669.91 6,698.78 0.0M
2021-06-24 6,648.01 6,685.95 6,648.01 6,675.40 0.0M
2021-06-23 6,662.35 6,696.70 6,648.01 6,648.01 0.0M
2021-06-22 6,638.14 6,669.28 6,636.73 6,662.35 0.0M
2021-06-21 6,594.98 6,638.45 6,536.68 6,638.14 0.0M
2021-06-18 6,716.81 6,718.58 6,587.84 6,594.98 0.0M
2021-06-17 6,744.75 6,744.75 6,699.94 6,716.81 0.0M
2021-06-16 6,726.99 6,771.66 6,725.76 6,744.75 0.0M
2021-06-15 6,712.88 6,743.95 6,712.88 6,726.99 0.0M
2021-06-14 6,703.20 6,751.19 6,703.20 6,712.88 0.0M
2021-06-11 6,658.32 6,709.35 6,658.32 6,703.20 0.0M
2021-06-10 6,652.92 6,682.34 6,652.26 6,658.32 0.0M
2021-06-09 6,670.22 6,670.22 6,623.52 6,652.92 0.0M
2021-06-08 6,655.65 6,693.98 6,651.91 6,670.22 0.0M
2021-06-07 6,648.46 6,675.42 6,627.19 6,655.65 0.0M
2021-06-04 6,640.83 6,651.20 6,622.29 6,648.46 0.0M
2021-06-03 6,685.78 6,685.78 6,599.34 6,640.83 0.0M
2021-06-02 6,663.38 6,701.57 6,656.43 6,685.78 0.0M
2021-06-01 6,614.87 6,697.93 6,614.87 6,663.38 0.0M
2021-05-31 6,606.82 6,641.30 6,606.82 6,614.87 0.0M
2021-05-28 6,606.82 6,641.30 6,606.82 6,614.87 0.0M
2021-05-27 6,618.83 6,630.69 6,603.16 6,606.82 0.0M
2021-05-26 6,616.72 6,635.76 6,590.50 6,618.83 0.0M
2021-05-25 6,631.75 6,645.25 6,616.72 6,616.72 0.0M
2021-05-24 6,598.99 6,632.94 6,598.20 6,631.75 0.0M
2021-05-21 6,605.57 6,605.62 6,560.06 6,598.99 0.0M
2021-05-20 6,538.67 6,605.57 6,519.58 6,605.57 0.0M
2021-05-19 6,612.45 6,612.45 6,492.86 6,538.67 0.0M
2021-05-18 6,612.13 6,670.92 6,611.52 6,612.45 0.0M
2021-05-17 6,624.28 6,645.34 6,577.30 6,612.13 0.0M
2021-05-14 6,549.82 6,628.01 6,549.82 6,624.28 0.0M
2021-05-13 6,587.61 6,587.61 6,422.89 6,549.82 0.0M
2021-05-12 6,545.65 6,608.42 6,545.65 6,587.61 0.0M
2021-05-11 6,707.25 6,707.25 6,517.48 6,545.65 0.0M
2021-05-10 6,712.53 6,736.32 6,692.34 6,707.25 0.0M
2021-05-07 6,662.98 6,721.58 6,662.98 6,712.53 0.0M
2021-05-06 6,627.57 6,662.98 6,621.60 6,662.98 0.0M
2021-05-05 6,525.63 6,631.92 6,525.63 6,627.57 0.0M
2021-05-04 6,576.22 6,628.86 6,517.13 6,525.63 0.0M
2021-05-03 6,568.95 6,610.80 6,552.58 6,576.22 0.0M
2021-04-30 6,568.95 6,610.80 6,552.58 6,576.22 0.0M
2021-04-29 6,565.53 6,620.06 6,563.52 6,568.95 0.0M
2021-04-28 6,550.98 6,587.79 6,550.98 6,565.53 0.0M
2021-04-27 6,564.34 6,567.64 6,539.10 6,550.98 0.0M
2021-04-26 6,541.42 6,571.03 6,519.83 6,564.34 0.0M
2021-04-23 6,540.14 6,541.42 6,497.67 6,541.42 0.0M
2021-04-22 6,492.26 6,541.94 6,492.26 6,540.14 0.0M
2021-04-21 6,469.00 6,510.26 6,467.76 6,492.26 0.0M
2021-04-20 6,579.03 6,584.87 6,468.61 6,469.00 0.0M
2021-04-19 6,594.08 6,618.03 6,561.99 6,579.03 0.0M
2021-04-16 6,565.74 6,613.00 6,565.74 6,594.08 0.0M
2021-04-15 6,522.95 6,577.77 6,522.95 6,565.74 0.0M
2021-04-14 6,485.56 6,525.95 6,474.60 6,522.95 0.0M
2021-04-13 6,485.67 6,494.30 6,461.56 6,485.56 0.0M
2021-04-12 6,512.80 6,512.80 6,454.65 6,485.67 0.0M
2021-04-09 6,530.69 6,539.09 6,505.98 6,512.80 0.0M
2021-04-08 6,479.35 6,530.69 6,479.35 6,530.69 0.0M
2021-04-07 6,422.29 6,490.45 6,422.29 6,479.35 0.0M
2021-04-06 6,349.47 6,436.69 6,349.47 6,422.29 0.0M
2021-04-05 6,323.06 6,374.41 6,323.06 6,349.47 0.0M
2021-04-02 6,323.06 6,374.41 6,323.06 6,349.47 0.0M
2021-04-01 6,323.06 6,374.41 6,323.06 6,349.47 0.0M
2021-03-31 6,379.58 6,385.04 6,323.06 6,323.06 0.0M
2021-03-30 6,339.05 6,391.78 6,339.05 6,379.58 0.0M
2021-03-29 6,342.89 6,360.51 6,316.09 6,339.05 0.0M
2021-03-26 6,289.35 6,343.00 6,289.35 6,342.89 0.0M
2021-03-25 6,309.64 6,334.74 6,242.86 6,289.35 0.0M
2021-03-24 6,294.71 6,317.64 6,252.04 6,309.64 0.0M
2021-03-23 6,317.21 6,317.21 6,267.52 6,294.71 0.0M
2021-03-22 6,304.70 6,325.31 6,256.20 6,317.21 0.0M
2021-03-19 6,372.64 6,372.64 6,269.22 6,304.70 0.0M
2021-03-18 6,354.43 6,382.55 6,335.67 6,372.64 0.0M
2021-03-17 6,403.85 6,403.85 6,349.30 6,354.43 0.0M
2021-03-16 6,345.02 6,407.81 6,345.02 6,403.85 0.0M
2021-03-15 6,357.59 6,397.36 6,321.69 6,345.02 0.0M
2021-03-12 6,335.33 6,359.74 6,309.81 6,357.59 0.0M
2021-03-11 6,328.62 6,350.55 6,305.45 6,335.33 0.0M
2021-03-10 6,336.54 6,341.56 6,287.97 6,328.62 0.0M
2021-03-09 6,325.74 6,383.92 6,304.89 6,336.24 0.0M
2021-03-08 6,247.12 6,330.50 6,236.57 6,325.74 0.0M
2021-03-05 6,264.64 6,314.53 6,188.75 6,247.12 0.0M
2021-03-04 6,287.71 6,287.71 6,207.80 6,264.64 0.0M
2021-03-03 6,229.59 6,312.04 6,229.59 6,287.71 0.0M
2021-03-02 6,204.40 6,269.20 6,185.20 6,229.59 0.0M
2021-03-01 6,112.76 6,228.96 6,112.76 6,204.40 0.0M
2021-02-26 6,254.17 6,254.17 6,104.19 6,112.76 0.0M
2021-02-25 6,260.12 6,299.39 6,246.44 6,254.17 0.0M
2021-02-24 6,232.36 6,269.21 6,185.78 6,260.12 0.0M
2021-02-23 6,216.23 6,271.62 6,168.51 6,232.36 0.0M
2021-02-22 6,229.33 6,229.33 6,160.51 6,216.23 0.0M
2021-02-19 6,225.63 6,249.28 6,211.20 6,229.33 0.0M
2021-02-18 6,305.18 6,316.33 6,201.81 6,225.63 0.0M
2021-02-17 6,337.71 6,341.45 6,297.04 6,305.18 0.0M
2021-02-16 6,341.24 6,379.66 6,325.55 6,337.71 0.0M
2021-02-15 6,192.46 6,356.06 6,192.46 6,341.24 0.0M
2021-02-12 6,137.94 6,192.46 6,097.22 6,192.46 0.0M
2021-02-11 6,136.56 6,160.82 6,121.98 6,137.94 0.0M
2021-02-10 6,144.02 6,181.44 6,104.06 6,136.56 0.0M
2021-02-09 6,133.19 6,150.12 6,113.44 6,144.02 0.0M
2021-02-08 6,112.93 6,176.63 6,112.93 6,133.19 0.0M
2021-02-05 6,119.53 6,133.89 6,086.25 6,112.93 0.0M
2021-02-04 6,119.96 6,159.53 6,093.56 6,119.53 0.0M
2021-02-03 6,130.83 6,182.27 6,108.03 6,119.96 0.0M
2021-02-02 6,073.89 6,134.23 6,073.89 6,130.83 0.0M
2021-02-01 6,015.50 6,097.15 6,015.50 6,073.89 0.0M
2021-01-29 6,120.02 6,120.02 6,002.81 6,015.50 0.0M
2021-01-28 6,152.46 6,152.46 6,034.45 6,120.02 0.0M
2021-01-27 6,231.22 6,240.15 6,101.98 6,152.46 0.0M
2021-01-26 6,205.30 6,270.11 6,205.30 6,231.22 0.0M
2021-01-25 6,253.81 6,270.74 6,175.10 6,205.30 0.0M
2021-01-22 6,277.03 6,277.03 6,215.58 6,253.81 0.0M
2021-01-21 6,297.40 6,327.24 6,277.03 6,277.03 0.0M
2021-01-20 6,271.36 6,303.97 6,258.21 6,297.40 0.0M
2021-01-19 6,279.60 6,321.99 6,257.90 6,271.36 0.0M
2021-01-18 6,286.59 6,292.53 6,265.81 6,279.60 0.0M
2021-01-15 6,342.63 6,342.63 6,234.93 6,286.59 0.0M
2021-01-14 6,290.09 6,342.63 6,285.57 6,342.63 0.0M
2021-01-13 6,302.14 6,312.31 6,282.64 6,290.09 0.0M
2021-01-12 6,346.38 6,358.03 6,294.25 6,302.14 0.0M
2021-01-11 6,421.55 6,421.55 6,327.26 6,346.38 0.0M
2021-01-08 6,411.22 6,435.35 6,387.69 6,421.55 0.0M
2021-01-07 6,402.78 6,455.52 6,355.97 6,411.22 0.0M
2021-01-06 6,191.96 6,416.93 6,191.96 6,402.78 0.0M
2021-01-05 6,168.52 6,207.25 6,143.00 6,191.96 0.0M
2021-01-04 6,065.03 6,248.54 6,065.03 6,168.52 0.0M
2021-01-01 6,154.40 6,154.40 6,047.83 6,065.03 0.0M