FTSE All Small ex Investment Trusts (FTAS0XS)

FTAS0XS
🏛️ イギリス →
4,568.07
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 4,033.48 4,033.48 4,033.48 4,033.48 0.0M
2023-12-28 4,035.07 4,035.07 4,035.07 4,035.07 0.0M
2023-12-27 4,036.02 4,036.02 4,036.02 4,036.02 0.0M
2023-12-22 4,010.00 4,010.00 4,010.00 4,010.00 0.0M
2023-12-21 3,989.66 3,989.66 3,989.66 3,989.66 0.0M
2023-12-20 3,996.38 3,996.38 3,996.38 3,996.38 0.0M
2023-12-19 3,938.80 3,938.80 3,938.80 3,938.80 0.0M
2023-12-18 3,907.51 3,907.51 3,907.51 3,907.51 0.0M
2023-12-15 3,880.72 3,880.72 3,880.72 3,880.72 0.0M
2023-12-14 3,849.56 3,849.56 3,849.56 3,849.56 0.0M
2023-12-13 3,763.88 3,763.88 3,763.88 3,763.88 0.0M
2023-12-12 3,769.12 3,769.12 3,769.12 3,769.12 0.0M
2023-12-11 3,783.78 3,783.78 3,783.78 3,783.78 0.0M
2023-12-08 3,784.31 3,784.31 3,784.31 3,784.31 0.0M
2023-12-07 3,774.37 3,774.37 3,774.37 3,774.37 0.0M
2023-12-06 3,769.92 3,769.92 3,769.92 3,769.92 0.0M
2023-12-05 3,754.66 3,754.66 3,754.66 3,754.66 0.0M
2023-12-04 3,747.15 3,747.15 3,747.15 3,747.15 0.0M
2023-12-01 3,767.39 3,767.39 3,767.39 3,767.39 0.0M
2023-11-30 3,716.09 3,716.09 3,716.09 3,716.09 0.0M
2023-11-29 3,792.28 3,792.28 3,792.28 3,792.28 0.0M
2023-11-28 3,784.24 3,784.24 3,784.24 3,784.24 0.0M
2023-11-27 3,800.46 3,800.46 3,800.46 3,800.46 0.0M
2023-11-24 3,803.99 3,803.99 3,803.99 3,803.99 0.0M
2023-11-23 3,802.87 3,802.87 3,802.87 3,802.87 0.0M
2023-11-22 3,799.64 3,799.64 3,799.64 3,799.64 0.0M
2023-11-21 3,791.78 3,791.78 3,791.78 3,791.78 0.0M
2023-11-20 3,805.61 3,805.61 3,805.61 3,805.61 0.0M
2023-11-17 3,799.96 3,799.96 3,799.96 3,799.96 0.0M
2023-11-16 3,765.69 3,765.69 3,765.69 3,765.69 0.0M
2023-11-15 3,805.78 3,805.78 3,805.78 3,805.78 0.0M
2023-11-14 3,771.88 3,771.88 3,771.88 3,771.88 0.0M
2023-11-13 3,678.55 3,678.55 3,678.55 3,678.55 0.0M
2023-11-10 3,672.35 3,672.35 3,672.35 3,672.35 0.0M
2023-11-09 3,685.23 3,685.23 3,685.23 3,685.23 0.0M
2023-11-08 3,668.21 3,668.21 3,668.21 3,668.21 0.0M
2023-11-07 3,677.22 3,677.22 3,677.22 3,677.22 0.0M
2023-11-06 3,679.35 3,679.35 3,679.35 3,679.35 0.0M
2023-11-03 3,708.38 3,708.38 3,708.38 3,708.38 0.0M
2023-11-02 3,666.88 3,666.88 3,666.88 3,666.88 0.0M
2023-11-01 3,607.49 3,607.49 3,607.49 3,607.49 0.0M
2023-10-31 3,581.80 3,581.80 3,581.80 3,581.80 0.0M
2023-10-30 3,562.96 3,562.96 3,562.96 3,562.96 0.0M
2023-10-27 3,543.02 3,543.02 3,543.02 3,543.02 0.0M
2023-10-26 3,525.09 3,525.09 3,525.09 3,525.09 0.0M
2023-10-25 3,561.45 3,561.45 3,561.45 3,561.45 0.0M
2023-10-24 3,588.32 3,588.32 3,588.32 3,588.32 0.0M
2023-10-23 3,593.78 3,593.78 3,593.78 3,593.78 0.0M
2023-10-20 3,603.35 3,603.35 3,603.35 3,603.35 0.0M
2023-10-19 3,631.11 3,631.11 3,631.11 3,631.11 0.0M
2023-10-18 3,653.13 3,653.13 3,653.13 3,653.13 0.0M
2023-10-17 3,672.39 3,672.39 3,672.39 3,672.39 0.0M
2023-10-16 3,638.79 3,638.79 3,638.79 3,638.79 0.0M
2023-10-13 3,648.78 3,648.78 3,648.78 3,648.78 0.0M
2023-10-12 3,694.73 3,694.73 3,694.73 3,694.73 0.0M
2023-10-11 3,693.03 3,693.03 3,693.03 3,693.03 0.0M
2023-10-10 3,697.43 3,697.43 3,697.43 3,697.43 0.0M
2023-10-09 3,614.31 3,614.31 3,614.31 3,614.31 0.0M
2023-10-06 3,640.73 3,640.73 3,640.73 3,640.73 0.0M
2023-10-05 3,646.58 3,646.58 3,646.58 3,646.58 0.0M
2023-10-04 3,646.63 3,646.63 3,646.63 3,646.63 0.0M
2023-10-03 3,686.42 3,686.42 3,686.42 3,686.42 0.0M
2023-10-02 3,737.42 3,737.42 3,737.42 3,737.42 0.0M
2023-09-29 3,803.91 3,803.91 3,803.91 3,803.91 0.0M
2023-09-28 3,772.99 3,772.99 3,772.99 3,772.99 0.0M
2023-09-27 3,774.16 3,774.16 3,774.16 3,774.16 0.0M
2023-09-26 3,781.41 3,781.41 3,781.41 3,781.41 0.0M
2023-09-25 3,821.74 3,821.74 3,821.74 3,821.74 0.0M
2023-09-22 3,826.55 3,826.55 3,826.55 3,826.55 0.0M
2023-09-21 3,831.27 3,831.27 3,831.27 3,831.27 0.0M
2023-09-20 3,821.94 3,821.94 3,821.94 3,821.94 0.0M
2023-09-19 3,763.78 3,763.78 3,763.78 3,763.78 0.0M
2023-09-18 3,762.16 3,762.16 3,762.16 3,762.16 0.0M
2023-09-15 3,786.55 3,786.55 3,786.55 3,786.55 0.0M
2023-09-14 3,780.82 3,780.82 3,780.82 3,780.82 0.0M
2023-09-13 3,762.06 3,762.06 3,762.06 3,762.06 0.0M
2023-09-12 3,754.21 3,754.21 3,754.21 3,754.21 0.0M
2023-09-11 3,753.81 3,753.81 3,753.81 3,753.81 0.0M
2023-09-08 3,747.50 3,747.50 3,747.50 3,747.50 0.0M
2023-09-07 3,742.35 3,742.35 3,742.35 3,742.35 0.0M
2023-09-06 3,744.35 3,744.35 3,744.35 3,744.35 0.0M
2023-09-05 3,773.53 3,773.53 3,773.53 3,773.53 0.0M
2023-09-04 3,775.91 3,775.91 3,775.91 3,775.91 0.0M
2023-09-01 3,770.91 3,770.91 3,770.91 3,770.91 0.0M
2023-08-31 3,770.68 3,770.68 3,770.68 3,770.68 0.0M
2023-08-30 3,779.50 3,779.50 3,779.50 3,779.50 0.0M
2023-08-29 3,772.61 3,772.61 3,772.61 3,772.61 0.0M
2023-08-25 3,730.72 3,730.72 3,730.72 3,730.72 0.0M
2023-08-24 3,735.93 3,735.93 3,735.93 3,735.93 0.0M
2023-08-23 3,751.25 3,751.25 3,751.25 3,751.25 0.0M
2023-08-22 3,733.58 3,733.58 3,733.58 3,733.58 0.0M
2023-08-21 3,721.09 3,721.09 3,721.09 3,721.09 0.0M
2023-08-18 3,750.85 3,750.85 3,750.85 3,750.85 0.0M
2023-08-17 3,797.70 3,797.70 3,797.70 3,797.70 0.0M
2023-08-16 3,822.80 3,822.80 3,822.80 3,822.80 0.0M
2023-08-15 3,825.19 3,825.19 3,825.19 3,825.19 0.0M
2023-08-14 3,851.88 3,851.88 3,851.88 3,851.88 0.0M
2023-08-11 3,852.27 3,852.27 3,852.27 3,852.27 0.0M
2023-08-10 3,878.53 3,878.53 3,878.53 3,878.53 0.0M
2023-08-09 3,870.50 3,870.50 3,870.50 3,870.50 0.0M
2023-08-08 3,849.91 3,849.91 3,849.91 3,849.91 0.0M
2023-08-07 3,857.90 3,857.90 3,857.90 3,857.90 0.0M
2023-08-04 3,877.35 3,877.35 3,877.35 3,877.35 0.0M
2023-08-03 3,848.72 3,848.72 3,848.72 3,848.72 0.0M
2023-08-02 3,848.68 3,848.68 3,848.68 3,848.68 0.0M
2023-08-01 3,869.67 3,869.67 3,869.67 3,869.67 0.0M
2023-07-31 3,880.58 3,880.58 3,880.58 3,880.58 0.0M
2023-07-28 3,882.14 3,882.14 3,882.14 3,882.14 0.0M
2023-07-27 3,894.83 3,894.83 3,894.83 3,894.83 0.0M
2023-07-26 3,877.64 3,877.64 3,877.64 3,877.64 0.0M
2023-07-25 3,872.32 3,872.32 3,872.32 3,872.32 0.0M
2023-07-24 3,849.46 3,849.46 3,849.46 3,849.46 0.0M
2023-07-21 3,854.16 3,854.16 3,854.16 3,854.16 0.0M
2023-07-20 3,856.24 3,856.24 3,856.24 3,856.24 0.0M
2023-07-19 3,852.38 3,852.38 3,852.38 3,852.38 0.0M
2023-07-18 3,778.74 3,778.74 3,778.74 3,778.74 0.0M
2023-07-17 3,755.09 3,755.09 3,755.09 3,755.09 0.0M
2023-07-14 3,771.11 3,771.11 3,771.11 3,771.11 0.0M
2023-07-13 3,787.67 3,787.67 3,787.67 3,787.67 0.0M
2023-07-12 3,766.33 3,766.33 3,766.33 3,766.33 0.0M
2023-07-11 3,727.51 3,727.51 3,727.51 3,727.51 0.0M
2023-07-10 3,722.49 3,722.49 3,722.49 3,722.49 0.0M
2023-07-07 3,711.93 3,711.93 3,711.93 3,711.93 0.0M
2023-07-06 3,718.38 3,718.38 3,718.38 3,718.38 0.0M
2023-07-05 3,775.54 3,775.54 3,775.54 3,775.54 0.0M
2023-07-04 3,789.59 3,789.59 3,789.59 3,789.59 0.0M
2023-07-03 3,762.14 3,762.14 3,762.14 3,762.14 0.0M
2023-06-30 3,737.78 3,737.78 3,737.78 3,737.78 0.0M
2023-06-29 3,732.88 3,732.88 3,732.88 3,732.88 0.0M
2023-06-28 3,749.38 3,749.38 3,749.38 3,749.38 0.0M
2023-06-27 3,729.73 3,729.73 3,729.73 3,729.73 0.0M
2023-06-26 3,737.67 3,737.67 3,737.67 3,737.67 0.0M
2023-06-23 3,741.23 3,741.23 3,741.23 3,741.23 0.0M
2023-06-22 3,784.21 3,784.21 3,784.21 3,784.21 0.0M
2023-06-21 3,821.85 3,821.85 3,821.85 3,821.85 0.0M
2023-06-20 3,824.65 3,824.65 3,824.65 3,824.65 0.0M
2023-06-19 3,829.78 3,829.78 3,829.78 3,829.78 0.0M
2023-06-16 3,838.83 3,838.83 3,838.83 3,838.83 0.0M
2023-06-15 3,835.55 3,835.55 3,835.55 3,835.55 0.0M
2023-06-14 3,836.54 3,836.54 3,836.54 3,836.54 0.0M
2023-06-13 3,846.38 3,846.38 3,846.38 3,846.38 0.0M
2023-06-12 3,849.83 3,849.83 3,849.83 3,849.83 0.0M
2023-06-09 3,830.35 3,830.35 3,830.35 3,830.35 0.0M
2023-06-08 3,834.08 3,834.08 3,834.08 3,834.08 0.0M
2023-06-07 3,826.69 3,826.69 3,826.69 3,826.69 0.0M
2023-06-06 3,817.92 3,817.92 3,817.92 3,817.92 0.0M
2023-06-05 3,811.79 3,811.79 3,811.79 3,811.79 0.0M
2023-06-02 3,817.23 3,817.23 3,817.23 3,817.23 0.0M
2023-06-01 3,762.98 3,762.98 3,762.98 3,762.98 0.0M
2023-05-31 3,745.29 3,745.29 3,745.29 3,745.29 0.0M
2023-05-30 3,759.89 3,759.89 3,759.89 3,759.89 0.0M
2023-05-26 3,758.43 3,758.43 3,758.43 3,758.43 0.0M
2023-05-25 3,771.39 3,771.39 3,771.39 3,771.39 0.0M
2023-05-24 3,789.12 3,789.12 3,789.12 3,789.12 0.0M
2023-05-23 3,817.24 3,817.24 3,817.24 3,817.24 0.0M
2023-05-22 3,813.26 3,813.26 3,813.26 3,813.26 0.0M
2023-05-19 3,818.79 3,818.79 3,818.79 3,818.79 0.0M
2023-05-18 3,812.66 3,812.66 3,812.66 3,812.66 0.0M
2023-05-17 3,809.21 3,809.21 3,809.21 3,809.21 0.0M
2023-05-16 3,817.73 3,817.73 3,817.73 3,817.73 0.0M
2023-05-15 3,836.45 3,836.45 3,836.45 3,836.45 0.0M
2023-05-12 3,831.06 3,831.06 3,831.06 3,831.06 0.0M
2023-05-11 3,829.32 3,829.32 3,829.32 3,829.32 0.0M
2023-05-10 3,834.95 3,834.95 3,834.95 3,834.95 0.0M
2023-05-09 3,839.25 3,839.25 3,839.25 3,839.25 0.0M
2023-05-05 3,818.70 3,818.70 3,818.70 3,818.70 0.0M
2023-05-04 3,797.22 3,797.22 3,797.22 3,797.22 0.0M
2023-05-03 3,813.32 3,813.32 3,813.32 3,813.32 0.0M
2023-05-02 3,816.57 3,816.57 3,816.57 3,816.57 0.0M
2023-04-28 3,817.39 3,817.39 3,817.39 3,817.39 0.0M
2023-04-27 3,762.60 3,762.60 3,762.60 3,762.60 0.0M
2023-04-26 3,757.23 3,757.23 3,757.23 3,757.23 0.0M
2023-04-25 3,757.10 3,757.10 3,757.10 3,757.10 0.0M
2023-04-24 3,765.93 3,765.93 3,765.93 3,765.93 0.0M
2023-04-21 3,766.17 3,766.17 3,766.17 3,766.17 0.0M
2023-04-20 3,760.79 3,760.79 3,760.79 3,760.79 0.0M
2023-04-19 3,769.72 3,769.72 3,769.72 3,769.72 0.0M
2023-04-18 3,785.04 3,785.04 3,785.04 3,785.04 0.0M
2023-04-17 3,777.06 3,777.06 3,777.06 3,777.06 0.0M
2023-04-14 3,775.99 3,775.99 3,775.99 3,775.99 0.0M
2023-04-13 3,746.97 3,746.97 3,746.97 3,746.97 0.0M
2023-04-12 3,729.25 3,729.25 3,729.25 3,729.25 0.0M
2023-04-11 3,730.83 3,730.83 3,730.83 3,730.83 0.0M
2023-04-06 3,707.90 3,707.90 3,707.90 3,707.90 0.0M
2023-04-05 3,681.81 3,681.81 3,681.81 3,681.81 0.0M
2023-04-04 3,710.02 3,710.02 3,710.02 3,710.02 0.0M
2023-04-03 3,734.26 3,734.26 3,734.26 3,734.26 0.0M
2023-03-31 3,702.85 3,702.85 3,702.85 3,702.85 0.0M
2023-03-30 3,707.24 3,707.24 3,707.24 3,707.24 0.0M
2023-03-29 3,639.24 3,639.24 3,639.24 3,639.24 0.0M
2023-03-28 3,621.08 3,621.08 3,621.08 3,621.08 0.0M
2023-03-27 3,646.54 3,646.54 3,646.54 3,646.54 0.0M
2023-03-24 3,640.70 3,640.70 3,640.70 3,640.70 0.0M
2023-03-23 3,685.47 3,685.47 3,685.47 3,685.47 0.0M
2023-03-22 3,693.20 3,693.20 3,693.20 3,693.20 0.0M
2023-03-21 3,696.43 3,696.43 3,696.43 3,696.43 0.0M
2023-03-20 3,672.78 3,672.78 3,672.78 3,672.78 0.0M
2023-03-17 3,683.44 3,683.44 3,683.44 3,683.44 0.0M
2023-03-16 3,725.99 3,725.99 3,725.99 3,725.99 0.0M
2023-03-15 3,715.69 3,715.69 3,715.69 3,715.69 0.0M
2023-03-14 3,790.92 3,790.92 3,790.92 3,790.92 0.0M
2023-03-13 3,752.15 3,752.15 3,752.15 3,752.15 0.0M
2023-03-10 3,823.91 3,823.91 3,823.91 3,823.91 0.0M
2023-03-09 3,882.41 3,882.41 3,882.41 3,882.41 0.0M
2023-03-08 3,930.62 3,930.62 3,930.62 3,930.62 0.0M
2023-03-07 3,955.79 3,955.79 3,955.79 3,955.79 0.0M
2023-03-06 3,997.24 3,997.24 3,997.24 3,997.24 0.0M
2023-03-03 3,978.04 3,978.04 3,978.04 3,978.04 0.0M
2023-03-02 3,960.09 3,960.09 3,960.09 3,960.09 0.0M
2023-03-01 3,950.25 3,950.25 3,950.25 3,950.25 0.0M
2023-02-28 3,986.40 3,986.40 3,986.40 3,986.40 0.0M
2023-02-27 3,987.48 3,987.48 3,987.48 3,987.48 0.0M
2023-02-24 3,949.15 3,949.15 3,949.15 3,949.15 0.0M
2023-02-23 3,972.85 3,972.85 3,972.85 3,972.85 0.0M
2023-02-22 3,952.00 3,952.00 3,952.00 3,952.00 0.0M
2023-02-21 3,965.77 3,965.77 3,965.77 3,965.77 0.0M
2023-02-20 4,001.56 4,001.56 4,001.56 4,001.56 0.0M
2023-02-17 4,007.26 4,007.26 4,007.26 4,007.26 0.0M
2023-02-16 4,020.78 4,020.78 4,020.78 4,020.78 0.0M
2023-02-15 4,016.16 4,016.16 4,016.16 4,016.16 0.0M
2023-02-14 4,017.29 4,017.29 4,017.29 4,017.29 0.0M
2023-02-13 4,030.81 4,030.81 4,030.81 4,030.81 0.0M
2023-02-10 4,027.98 4,027.98 4,027.98 4,027.98 0.0M
2023-02-09 4,052.95 4,052.95 4,052.95 4,052.95 0.0M
2023-02-08 4,045.96 4,045.96 4,045.96 4,045.96 0.0M
2023-02-07 4,031.16 4,031.16 4,031.16 4,031.16 0.0M
2023-02-06 4,052.39 4,052.39 4,052.39 4,052.39 0.0M
2023-02-03 4,059.35 4,059.35 4,059.35 4,059.35 0.0M
2023-02-02 4,065.55 4,065.55 4,065.55 4,065.55 0.0M
2023-02-01 3,991.92 3,991.92 3,991.92 3,991.92 0.0M
2023-01-31 3,975.98 3,975.98 3,975.98 3,975.98 0.0M
2023-01-30 4,011.24 4,011.24 4,011.24 4,011.24 0.0M
2023-01-27 3,995.02 3,995.02 3,995.02 3,995.02 0.0M
2023-01-26 3,979.18 3,979.18 3,979.18 3,979.18 0.0M
2023-01-25 3,961.49 3,961.49 3,961.49 3,961.49 0.0M
2023-01-24 3,971.46 3,971.46 3,971.46 3,971.46 0.0M
2023-01-23 3,962.52 3,962.52 3,962.52 3,962.52 0.0M
2023-01-20 3,945.05 3,945.05 3,945.05 3,945.05 0.0M
2023-01-19 3,923.99 3,923.99 3,923.99 3,923.99 0.0M
2023-01-18 3,948.36 3,948.36 3,948.36 3,948.36 0.0M
2023-01-17 3,941.04 3,941.04 3,941.04 3,941.04 0.0M
2023-01-16 3,964.79 3,964.79 3,964.79 3,964.79 0.0M
2023-01-13 3,953.39 3,953.39 3,953.39 3,953.39 0.0M
2023-01-12 3,931.24 3,931.24 3,931.24 3,931.24 0.0M
2023-01-11 3,905.44 3,905.44 3,905.44 3,905.44 0.0M
2023-01-10 3,878.29 3,878.29 3,878.29 3,878.29 0.0M
2023-01-09 3,904.70 3,904.70 3,904.70 3,904.70 0.0M
2023-01-06 3,892.76 3,892.76 3,892.76 3,892.76 0.0M
2023-01-05 3,879.66 3,879.66 3,879.66 3,879.66 0.0M
2023-01-04 3,857.29 3,857.29 3,857.29 3,857.29 0.0M
2023-01-03 3,815.89 3,815.89 3,815.89 3,815.89 0.0M