|
|
価格 |
|
|
日 |
年 |
日付 |
RDSB
|
Royal Dutch Shell
|
1,402.40 |
|
-17.60 |
-1.24% |
-37.74% |
2021-01-18 |
RDSA
|
Royal Dutch Shell
|
1,464.60 |
|
-18.40 |
-1.24% |
-34.67% |
2021-01-18 |
HSBA
|
HSBC Holdings
|
402.25 |
|
-1.00 |
-0.25% |
-32.10% |
2021-01-18 |
ULVR
|
Unilever
|
4,390.00 |
|
-4.00 |
-0.09% |
-0.24% |
2021-01-18 |
BP
|
BP
|
299.05 |
|
-3.40 |
-1.12% |
-39.40% |
2021-01-18 |
BATS
|
British American Tobacco
|
2,769.50 |
|
-0.50 |
-0.02% |
-19.06% |
2021-01-18 |
GSK
|
GlaxoSmithKline
|
1,405.40 |
|
-8.20 |
-0.58% |
-23.54% |
2021-01-18 |
AZN
|
AstraZeneca
|
7,666.00 |
|
74.00 |
0.97% |
-2.18% |
2021-01-18 |
RIO
|
Rio Tinto
|
5,962.00 |
|
16.00 |
0.27% |
27.47% |
2021-01-18 |
DGE
|
Diageo
|
2,905.75 |
|
2.75 |
0.09% |
-11.21% |
2021-01-18 |
RB/
|
Reckitt Benckiser Group PLC
|
6,272.00 |
|
-2.00 |
-0.03% |
2.27% |
2021-01-18 |
GLEN
|
Glencore
|
276.95 |
|
-2.95 |
-1.05% |
14.54% |
2021-01-18 |
PRU
|
Prudential
|
1,423.00 |
|
-7.50 |
-0.52% |
0.57% |
2021-01-18 |
VOD
|
Vodafone
|
126.44 |
|
-0.78 |
-0.61% |
-18.43% |
2021-01-18 |
LLOY
|
Lloyds Banking Group
|
35.95 |
|
0.01 |
0.03% |
-37.92% |
2021-01-18 |
CCL
|
Carnival
|
1,309.00 |
|
-3.00 |
-0.23% |
-64.09% |
2021-01-18 |
REL
|
Relx
|
1,816.50 |
|
-9.00 |
-0.49% |
-8.95% |
2021-01-18 |
RBS
|
Royal Bank
|
160.85 |
|
2.30 |
1.45% |
-27.55% |
2021-01-18 |
CPG
|
Compass Group
|
1,405.00 |
|
4.00 |
0.29% |
-27.39% |
2021-01-18 |
BARC
|
Barclays
|
150.84 |
|
2.04 |
1.37% |
-13.81% |
2021-01-18 |
NG
|
National Grid
|
870.60 |
|
-4.80 |
-0.55% |
-11.83% |
2021-01-18 |
IMB
|
Imperial Brands PLC
|
1,626.00 |
|
-8.50 |
-0.52% |
-20.24% |
2021-01-18 |
AAL
|
Anglo American
|
2,661.00 |
|
-2.50 |
-0.09% |
18.77% |
2021-01-18 |
TSCO
|
Tesco
|
242.25 |
|
0.65 |
0.27% |
-1.60% |
2021-01-18 |
BT/A
|
BT Group PLC
|
138.50 |
|
-2.35 |
-1.67% |
-23.41% |
2021-01-18 |
STAN
|
Standard Chartered
|
488.10 |
|
-1.60 |
-0.33% |
-30.21% |
2021-01-18 |
CRH
|
CRH
|
3,271.00 |
|
7.00 |
0.21% |
10.17% |
2021-01-18 |
BA/
|
BAE Systems PLC
|
492.34 |
|
-3.27 |
-0.66% |
-23.98% |
2021-01-18 |
AV/
|
Aviva PLC
|
348.00 |
|
-0.50 |
-0.14% |
-14.87% |
2021-01-18 |
RR
|
Rolls-Royce
|
104.65 |
|
-1.25 |
-1.18% |
-84.25% |
2021-01-18 |
ABF
|
Associated British Foods
|
2,279.00 |
|
30.00 |
1.33% |
-13.28% |
2021-01-18 |
EXPN
|
Experian
|
2,695.00 |
|
13.00 |
0.48% |
1.97% |
2021-01-18 |
LSE
|
London Stock Exchange
|
9,236.00 |
|
102.00 |
1.12% |
21.14% |
2021-01-18 |
LGEN
|
Legal & General
|
273.20 |
|
0.20 |
0.07% |
-9.60% |
2021-01-18 |
FERG
|
Ferguson Plc
|
9,338.00 |
|
72.00 |
0.78% |
30.24% |
2021-01-18 |
WPP
|
WPP
|
821.00 |
|
6.80 |
0.84% |
-19.31% |
2021-01-18 |
IAG
|
IAG
|
159.05 |
|
-3.20 |
-1.97% |
-75.80% |
2021-01-18 |
SN/
|
Smith & Nephew PLC
|
1,568.50 |
|
-8.50 |
-0.54% |
-16.99% |
2021-01-18 |
SSE
|
SSE
|
1,523.00 |
|
3.50 |
0.23% |
1.80% |
2021-01-18 |
AHT
|
Ashtead Group
|
3,661.00 |
|
9.00 |
0.25% |
44.88% |
2021-01-18 |
HL/
|
Hargreaves Lansdown PLC
|
1,572.00 |
|
3.00 |
0.19% |
-12.18% |
2021-01-18 |
MNDI
|
Mondi
|
1,831.00 |
|
21.50 |
1.19% |
12.85% |
2021-01-18 |
MRO
|
Melrose
|
181.40 |
|
-0.55 |
-0.30% |
-23.75% |
2021-01-18 |
CCH
|
Coca-Cola
|
2,334.00 |
|
29.00 |
1.26% |
-16.01% |
2021-01-18 |
INF
|
Informa
|
533.00 |
|
-4.00 |
-0.74% |
-37.84% |
2021-01-18 |
SLA
|
Standard Life Aberdeen PLC
|
306.80 |
|
2.50 |
0.82% |
-2.26% |
2021-01-18 |
III
|
3i Group
|
1,154.00 |
|
12.00 |
1.05% |
2.67% |
2021-01-18 |
BRBY
|
Burberry Group
|
1,724.00 |
|
8.00 |
0.47% |
-24.29% |
2021-01-18 |
WTB
|
Whitbread
|
3,152.00 |
|
-17.00 |
-0.54% |
-30.02% |
2021-01-18 |
ANTO
|
Antofagasta
|
1,523.00 |
|
8.50 |
0.56% |
56.01% |
2021-01-18 |
SDR
|
Schroders
|
3,429.00 |
|
-17.00 |
-0.49% |
5.64% |
2021-01-18 |
CNA
|
Centrica
|
49.64 |
|
-0.98 |
-1.94% |
-46.91% |
2021-01-18 |
TUI
|
TUI
|
401.00 |
|
-2.20 |
-0.55% |
-55.05% |
2021-01-18 |
EVR
|
Evraz
|
507.80 |
|
7.00 |
1.40% |
19.15% |
2021-01-18 |
BNZL
|
Bunzl
|
2,448.00 |
|
10.00 |
0.41% |
17.98% |
2021-01-18 |
ITRK
|
Intertek Group
|
5,570.00 |
|
-4.00 |
-0.07% |
-6.17% |
2021-01-18 |
SMT
|
Scottish Mortgage
|
1,228.00 |
|
-6.00 |
-0.49% |
105.52% |
2021-01-18 |
NXT
|
NEXT
|
8,070.00 |
|
52.00 |
0.65% |
16.55% |
2021-01-18 |
PSN
|
Persimmon
|
2,724.00 |
|
34.00 |
1.26% |
-7.60% |
2021-01-18 |
SKG
|
Smurfit Kappa Group
|
40.50 |
|
0.30 |
0.75% |
-98.52% |
2021-01-18 |
SBRY
|
J Sainsbury
|
239.00 |
|
1.00 |
0.42% |
10.65% |
2021-01-18 |
JMAT
|
Johnson Matthey
|
2,764.00 |
|
16.00 |
0.58% |
-1.29% |
2021-01-18 |
IHG
|
Intercontinental
|
4,818.00 |
|
-30.00 |
-0.62% |
-6.37% |
2021-01-18 |
PSON
|
Pearson
|
676.20 |
|
-1.80 |
-0.27% |
14.88% |
2021-01-18 |
CRDA
|
Croda International
|
6,384.00 |
|
18.00 |
0.28% |
25.05% |
2021-01-18 |
LAND
|
Land Securities
|
664.80 |
|
7.10 |
1.08% |
-31.56% |
2021-01-18 |
SMDS
|
Ds Smith
|
388.30 |
|
1.80 |
0.47% |
8.55% |
2021-01-18 |
DCC
|
DCC
|
5,744.00 |
|
30.00 |
0.53% |
-11.17% |
2021-01-18 |
SGRO
|
Segro
|
962.60 |
|
1.60 |
0.17% |
7.60% |
2021-01-18 |
RSA
|
RSA
|
677.60 |
|
-0.20 |
-0.03% |
22.13% |
2021-01-18 |
FRES
|
Fresnillo
|
1,091.00 |
|
3.50 |
0.32% |
68.10% |
2021-01-18 |
SGE
|
The Sage Group
|
563.60 |
|
-1.40 |
-0.25% |
-22.48% |
2021-01-18 |
ITV
|
ITV
|
109.25 |
|
-0.40 |
-0.36% |
-25.12% |
2021-01-18 |
MRW
|
Morrison Supermarkets
|
182.15 |
|
-0.40 |
-0.22% |
-3.75% |
2021-01-18 |
BLND
|
British Land Company
|
455.50 |
|
5.70 |
1.27% |
-21.65% |
2021-01-18 |
OCDO
|
Ocado Group
|
2,571.00 |
|
58.00 |
2.31% |
93.67% |
2021-01-18 |
ADM
|
Admiral Group
|
2,924.00 |
|
1.00 |
0.03% |
26.58% |
2021-01-18 |
STJ
|
St. Jamess
|
1,178.00 |
|
6.50 |
0.55% |
6.27% |
2021-01-18 |
SMIN
|
Smiths
|
1,495.50 |
|
0.50 |
0.03% |
-14.59% |
2021-01-18 |
RTO
|
Rentokil Initial
|
528.30 |
|
7.50 |
1.44% |
12.05% |
2021-01-18 |
BDEV
|
Barratt Developments
|
701.40 |
|
5.80 |
0.83% |
-14.09% |
2021-01-18 |
TW/
|
Taylor Wimpey PLC
|
165.46 |
|
1.86 |
1.13% |
-22.83% |
2021-01-18 |
KGF
|
Kingfisher
|
266.10 |
|
-3.30 |
-1.22% |
25.52% |
2021-01-18 |
EZJ
|
Easyjet
|
810.80 |
|
-21.20 |
-2.55% |
-44.08% |
2021-01-18 |
HLMA
|
Halma
|
2,558.00 |
|
1.00 |
0.04% |
19.70% |
2021-01-18 |
RMG
|
Royal Mail
|
391.60 |
|
5.10 |
1.32% |
86.12% |
2021-01-18 |
BKG
|
Berkeley Group
|
4,492.00 |
|
25.00 |
0.56% |
-12.64% |
2021-01-18 |
UU/
|
United Utilities Group PLC
|
930.00 |
|
-6.80 |
-0.73% |
-7.83% |
2021-01-18 |
HIK
|
Hikma Pharmaceutical
|
2,498.00 |
|
-42.00 |
-1.65% |
27.84% |
2021-01-18 |
MGGT
|
Meggitt
|
424.10 |
|
-6.00 |
-1.40% |
-39.15% |
2021-01-18 |
RMV
|
Rightmove
|
609.40 |
|
-1.40 |
-0.23% |
-8.08% |
2021-01-18 |
SVT
|
Severn Trent
|
2,331.00 |
|
-12.00 |
-0.51% |
-9.62% |
2021-01-18 |
SPX
|
Spirax-Sarco Engineering
|
11,570.00 |
|
135.00 |
1.18% |
27.14% |
2021-01-18 |
MNG
|
M&G PLC
|
195.50 |
|
-0.80 |
-0.41% |
-21.49% |
2021-01-18 |
PHNX
|
Phoenix Group Holdings
|
694.60 |
|
1.40 |
0.20% |
-5.73% |
2021-01-18 |
PNN
|
Pennon Group PLC
|
970.20 |
|
5.40 |
0.56% |
-5.44% |
2021-01-18 |
POLYP
|
Polymetal International
|
1,679.50 |
|
21.00 |
1.27% |
33.24% |
2021-01-18 |
NWG
|
Natwest Group PLC
|
158.00 |
|
-0.55 |
-0.35% |
-29.05% |
2021-01-18 |
ICP
|
Intermediate Capital Group PLC
|
1,696.00 |
|
-3.00 |
-0.18% |
26.95% |
2021-01-18 |
HSV
|
HomeServe PLC
|
1,074.00 |
|
0 |
0% |
-19.49% |
2021-01-18 |
HSX
|
Hiscox
|
996.80 |
|
-1.20 |
-0.12% |
-26.33% |
2021-01-18 |
JD
|
JD Sports Fashion
|
831.20 |
|
1.40 |
0.17% |
-3.01% |
2021-01-18 |
JET
|
Just Eat Takeaway.com NV
|
89.78 |
|
1.00 |
1.13% |
-98.77% |
2021-01-18 |
BHPB
|
BHP Group
|
2,131.00 |
|
-4.00 |
-0.19% |
15.74% |
2021-01-18 |
AUTOA
|
Auto Trader Group
|
571.60 |
|
5.60 |
0.99% |
1.60% |
2021-01-18 |
AVST
|
Avast PLC
|
541.00 |
|
7.50 |
1.41% |
-1.01% |
2021-01-18 |
AVV
|
Aveva Group
|
3,791.67 |
|
-13.34 |
-0.35% |
-24.69% |
2021-01-18 |
FLTRF
|
Flutter Entertainment
|
14,970.00 |
|
-55.00 |
-0.37% |
66.78% |
2021-01-18 |