FTSE Small Capped (FTSMXS)

FTSMXS
🏛️ イギリス →
7,270.52
最終更新: 2025-09-30
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
2022-12-30 6,240.03 6,240.03 6,240.03 6,240.03 0.0M
2022-12-29 6,245.48 6,245.48 6,245.48 6,245.48 0.0M
2022-12-28 6,221.97 6,221.97 6,221.97 6,221.97 0.0M
2022-12-23 6,211.90 6,211.90 6,211.90 6,211.90 0.0M
2022-12-22 6,173.84 6,173.84 6,173.84 6,173.84 0.0M
2022-12-21 6,191.05 6,191.05 6,191.05 6,191.05 0.0M
2022-12-20 6,128.92 6,128.92 6,128.92 6,128.92 0.0M
2022-12-19 6,130.49 6,130.49 6,130.49 6,130.49 0.0M
2022-12-16 6,116.55 6,116.55 6,116.55 6,116.55 0.0M
2022-12-15 6,171.46 6,171.46 6,171.46 6,171.46 0.0M
2022-12-14 6,200.59 6,200.59 6,200.59 6,200.59 0.0M
2022-12-13 6,211.72 6,211.72 6,211.72 6,211.72 0.0M
2022-12-12 6,152.01 6,152.01 6,152.01 6,152.01 0.0M
2022-12-09 6,179.60 6,179.60 6,179.60 6,179.60 0.0M
2022-12-08 6,161.78 6,161.78 6,161.78 6,161.78 0.0M
2022-12-07 6,187.63 6,187.63 6,187.63 6,187.63 0.0M
2022-12-06 6,243.92 6,243.92 6,243.92 6,243.92 0.0M
2022-12-05 6,284.80 6,284.80 6,284.80 6,284.80 0.0M
2022-12-02 6,267.83 6,267.83 6,267.83 6,267.83 0.0M
2022-12-01 6,254.95 6,254.95 6,254.95 6,254.95 0.0M
2022-11-30 6,226.46 6,226.46 6,226.46 6,226.46 0.0M
2022-11-29 6,211.34 6,211.34 6,211.34 6,211.34 0.0M
2022-11-28 6,225.92 6,225.92 6,225.92 6,225.92 0.0M
2022-11-25 6,243.19 6,243.19 6,243.19 6,243.19 0.0M
2022-11-24 6,222.48 6,222.48 6,222.48 6,222.48 0.0M
2022-11-23 6,201.21 6,201.21 6,201.21 6,201.21 0.0M
2022-11-22 6,195.78 6,195.78 6,195.78 6,195.78 0.0M
2022-11-21 6,168.71 6,168.71 6,168.71 6,168.71 0.0M
2022-11-18 6,146.50 6,146.50 6,146.50 6,146.50 0.0M
2022-11-17 6,146.88 6,146.88 6,146.88 6,146.88 0.0M
2022-11-16 6,155.52 6,155.52 6,155.52 6,155.52 0.0M
2022-11-15 6,224.58 6,224.58 6,224.58 6,224.58 0.0M
2022-11-14 6,211.82 6,211.82 6,211.82 6,211.82 0.0M
2022-11-11 6,191.42 6,191.42 6,191.42 6,191.42 0.0M
2022-11-10 6,137.13 6,137.13 6,137.13 6,137.13 0.0M
2022-11-09 6,005.10 6,005.10 6,005.10 6,005.10 0.0M
2022-11-08 6,019.37 6,019.37 6,019.37 6,019.37 0.0M
2022-11-07 6,004.50 6,004.50 6,004.50 6,004.50 0.0M
2022-11-04 5,979.54 5,979.54 5,979.54 5,979.54 0.0M
2022-11-03 5,901.51 5,901.51 5,901.51 5,901.51 0.0M
2022-11-02 5,905.87 5,905.87 5,905.87 5,905.87 0.0M
2022-11-01 5,922.74 5,922.74 5,922.74 5,922.74 0.0M
2022-10-31 5,852.31 5,852.31 5,852.31 5,852.31 0.0M
2022-10-28 5,839.19 5,839.19 5,839.19 5,839.19 0.0M
2022-10-27 5,875.96 5,875.96 5,875.96 5,875.96 0.0M
2022-10-26 5,877.30 5,877.30 5,877.30 5,877.30 0.0M
2022-10-25 5,820.82 5,820.82 5,820.82 5,820.82 0.0M
2022-10-24 5,738.56 5,738.56 5,738.56 5,738.56 0.0M
2022-10-21 5,743.38 5,743.38 5,743.38 5,743.38 0.0M
2022-10-20 5,756.44 5,756.44 5,756.44 5,756.44 0.0M
2022-10-19 5,751.73 5,751.73 5,751.73 5,751.73 0.0M
2022-10-18 5,803.19 5,803.19 5,803.19 5,803.19 0.0M
2022-10-17 5,802.45 5,802.45 5,802.45 5,802.45 0.0M
2022-10-14 5,730.00 5,730.00 5,730.00 5,730.00 0.0M
2022-10-13 5,678.76 5,678.76 5,678.76 5,678.76 0.0M
2022-10-12 5,695.81 5,695.81 5,695.81 5,695.81 0.0M
2022-10-11 5,762.88 5,762.88 5,762.88 5,762.88 0.0M
2022-10-10 5,876.53 5,876.53 5,876.53 5,876.53 0.0M
2022-10-07 5,927.25 5,927.25 5,927.25 5,927.25 0.0M
2022-10-06 5,971.27 5,971.27 5,971.27 5,971.27 0.0M
2022-10-05 5,927.39 5,927.39 5,927.39 5,927.39 0.0M
2022-10-04 5,996.31 5,996.31 5,996.31 5,996.31 0.0M
2022-10-03 5,874.39 5,874.39 5,874.39 5,874.39 0.0M
2022-09-30 5,877.58 5,877.58 5,877.58 5,877.58 0.0M
2022-09-29 5,806.43 5,806.43 5,806.43 5,806.43 0.0M
2022-09-28 5,953.99 5,953.99 5,953.99 5,953.99 0.0M
2022-09-27 5,965.30 5,965.30 5,965.30 5,965.30 0.0M
2022-09-26 6,059.92 6,059.92 6,059.92 6,059.92 0.0M
2022-09-23 6,095.32 6,095.32 6,095.32 6,095.32 0.0M
2022-09-22 6,160.97 6,160.97 6,160.97 6,160.97 0.0M
2022-09-21 6,250.53 6,250.53 6,250.53 6,250.53 0.0M
2022-09-20 6,250.08 6,250.08 6,250.08 6,250.08 0.0M
2022-09-19 6,297.12 6,297.12 6,297.12 6,297.12 0.0M
2022-09-16 6,297.12 6,297.12 6,297.12 6,297.12 0.0M
2022-09-15 6,314.71 6,314.71 6,314.71 6,314.71 0.0M
2022-09-14 6,303.57 6,303.57 6,303.57 6,303.57 0.0M
2022-09-13 6,313.01 6,313.01 6,313.01 6,313.01 0.0M
2022-09-12 6,416.54 6,416.54 6,416.54 6,416.54 0.0M
2022-09-09 6,342.44 6,342.44 6,342.44 6,342.44 0.0M
2022-09-07 6,252.44 6,252.44 6,252.44 6,252.44 0.0M
2022-09-06 6,256.70 6,256.70 6,256.70 6,256.70 0.0M
2022-09-05 6,249.57 6,249.57 6,249.57 6,249.57 0.0M
2022-09-02 6,291.28 6,291.28 6,291.28 6,291.28 0.0M
2022-09-01 6,240.14 6,240.14 6,240.14 6,240.14 0.0M
2022-08-31 6,354.90 6,354.90 6,354.90 6,354.90 0.0M
2022-08-30 6,351.42 6,351.42 6,351.42 6,351.42 0.0M
2022-08-26 6,389.75 6,389.75 6,389.75 6,389.75 0.0M
2022-08-25 6,418.19 6,418.19 6,418.19 6,418.19 0.0M
2022-08-24 6,404.31 6,404.31 6,404.31 6,404.31 0.0M
2022-08-23 6,402.91 6,402.91 6,402.91 6,402.91 0.0M
2022-08-22 6,484.62 6,484.62 6,484.62 6,484.62 0.0M
2022-08-19 6,583.85 6,583.85 6,583.85 6,583.85 0.0M
2022-08-18 6,612.72 6,612.72 6,612.72 6,612.72 0.0M
2022-08-17 6,590.28 6,590.28 6,590.28 6,590.28 0.0M
2022-08-16 6,653.73 6,653.73 6,653.73 6,653.73 0.0M
2022-08-15 6,625.16 6,625.16 6,625.16 6,625.16 0.0M
2022-08-12 6,619.96 6,619.96 6,619.96 6,619.96 0.0M
2022-08-11 6,627.35 6,627.35 6,627.35 6,627.35 0.0M
2022-08-10 6,576.05 6,576.05 6,576.05 6,576.05 0.0M
2022-08-09 6,531.92 6,531.92 6,531.92 6,531.92 0.0M
2022-08-08 6,515.11 6,515.11 6,515.11 6,515.11 0.0M
2022-08-05 6,520.57 6,520.57 6,520.57 6,520.57 0.0M
2022-08-04 6,510.36 6,510.36 6,510.36 6,510.36 0.0M
2022-08-03 6,497.15 6,497.15 6,497.15 6,497.15 0.0M
2022-08-02 6,471.71 6,471.71 6,471.71 6,471.71 0.0M
2022-08-01 6,501.36 6,501.36 6,501.36 6,501.36 0.0M
2022-07-29 6,486.63 6,486.63 6,486.63 6,486.63 0.0M
2022-07-28 6,446.91 6,446.91 6,446.91 6,446.91 0.0M
2022-07-27 6,406.14 6,406.14 6,406.14 6,406.14 0.0M
2022-07-26 6,393.66 6,393.66 6,393.66 6,393.66 0.0M
2022-07-25 6,409.45 6,409.45 6,409.45 6,409.45 0.0M
2022-07-22 6,401.24 6,401.24 6,401.24 6,401.24 0.0M
2022-07-21 6,371.73 6,371.73 6,371.73 6,371.73 0.0M
2022-07-20 6,371.84 6,371.84 6,371.84 6,371.84 0.0M
2022-07-19 6,298.30 6,298.30 6,298.30 6,298.30 0.0M
2022-07-18 6,256.74 6,256.74 6,256.74 6,256.74 0.0M
2022-07-15 6,206.63 6,206.63 6,206.63 6,206.63 0.0M
2022-07-14 6,141.19 6,141.19 6,141.19 6,141.19 0.0M
2022-07-13 6,201.97 6,201.97 6,201.97 6,201.97 0.0M
2022-07-12 6,237.21 6,237.21 6,237.21 6,237.21 0.0M
2022-07-11 6,256.04 6,256.04 6,256.04 6,256.04 0.0M
2022-07-08 6,265.32 6,265.32 6,265.32 6,265.32 0.0M
2022-07-07 6,271.13 6,271.13 6,271.13 6,271.13 0.0M
2022-07-06 6,235.94 6,235.94 6,235.94 6,235.94 0.0M
2022-07-05 6,182.81 6,182.81 6,182.81 6,182.81 0.0M
2022-07-04 6,246.83 6,246.83 6,246.83 6,246.83 0.0M
2022-07-01 6,252.21 6,252.21 6,252.21 6,252.21 0.0M
2022-06-30 6,234.37 6,234.37 6,234.37 6,234.37 0.0M
2022-06-29 6,359.35 6,359.35 6,359.35 6,359.35 0.0M
2022-06-28 6,417.51 6,417.51 6,417.51 6,417.51 0.0M
2022-06-27 6,391.06 6,391.06 6,391.06 6,391.06 0.0M
2022-06-24 6,352.78 6,352.78 6,352.78 6,352.78 0.0M
2022-06-23 6,260.72 6,260.72 6,260.72 6,260.72 0.0M
2022-06-22 6,332.03 6,332.03 6,332.03 6,332.03 0.0M
2022-06-21 6,354.92 6,354.92 6,354.92 6,354.92 0.0M
2022-06-20 6,380.77 6,380.77 6,380.77 6,380.77 0.0M
2022-06-17 6,368.32 6,368.32 6,368.32 6,368.32 0.0M
2022-06-16 6,335.94 6,335.94 6,335.94 6,335.94 0.0M
2022-06-15 6,506.35 6,506.35 6,506.35 6,506.35 0.0M
2022-06-14 6,491.86 6,491.86 6,491.86 6,491.86 0.0M
2022-06-13 6,503.26 6,503.26 6,503.26 6,503.26 0.0M
2022-06-10 6,617.56 6,617.56 6,617.56 6,617.56 0.0M
2022-06-09 6,709.86 6,709.86 6,709.86 6,709.86 0.0M
2022-06-08 6,753.75 6,753.75 6,753.75 6,753.75 0.0M
2022-06-07 6,749.54 6,749.54 6,749.54 6,749.54 0.0M
2022-06-06 6,756.16 6,756.16 6,756.16 6,756.16 0.0M
2022-06-01 6,707.43 6,707.43 6,707.43 6,707.43 0.0M
2022-05-31 6,685.29 6,685.29 6,685.29 6,685.29 0.0M
2022-05-30 6,712.47 6,712.47 6,712.47 6,712.47 0.0M
2022-05-27 6,670.36 6,670.36 6,670.36 6,670.36 0.0M
2022-05-26 6,643.05 6,643.05 6,643.05 6,643.05 0.0M
2022-05-25 6,604.60 6,604.60 6,604.60 6,604.60 0.0M
2022-05-24 6,589.23 6,589.23 6,589.23 6,589.23 0.0M
2022-05-23 6,654.17 6,654.17 6,654.17 6,654.17 0.0M
2022-05-20 6,605.35 6,605.35 6,605.35 6,605.35 0.0M
2022-05-19 6,561.81 6,561.81 6,561.81 6,561.81 0.0M
2022-05-18 6,677.88 6,677.88 6,677.88 6,677.88 0.0M
2022-05-17 6,645.58 6,645.58 6,645.58 6,645.58 0.0M
2022-05-16 6,597.42 6,597.42 6,597.42 6,597.42 0.0M
2022-05-13 6,594.48 6,594.48 6,594.48 6,594.48 0.0M
2022-05-12 6,493.27 6,493.27 6,493.27 6,493.27 0.0M
2022-05-11 6,596.05 6,596.05 6,596.05 6,596.05 0.0M
2022-05-10 6,541.12 6,541.12 6,541.12 6,541.12 0.0M
2022-05-09 6,548.90 6,548.90 6,548.90 6,548.90 0.0M
2022-05-06 6,657.28 6,657.28 6,657.28 6,657.28 0.0M
2022-05-05 6,742.72 6,742.72 6,742.72 6,742.72 0.0M
2022-05-04 6,796.00 6,796.00 6,796.00 6,796.00 0.0M
2022-05-03 6,833.96 6,833.96 6,833.96 6,833.96 0.0M
2022-04-29 6,846.45 6,846.45 6,846.45 6,846.45 0.0M
2022-04-28 6,822.04 6,822.04 6,822.04 6,822.04 0.0M
2022-04-27 6,785.26 6,785.26 6,785.26 6,785.26 0.0M
2022-04-26 6,801.19 6,801.19 6,801.19 6,801.19 0.0M
2022-04-25 6,795.63 6,795.63 6,795.63 6,795.63 0.0M
2022-04-22 6,880.26 6,880.26 6,880.26 6,880.26 0.0M
2022-04-21 6,919.45 6,919.45 6,919.45 6,919.45 0.0M
2022-04-20 6,911.80 6,911.80 6,911.80 6,911.80 0.0M
2022-04-19 6,906.09 6,906.09 6,906.09 6,906.09 0.0M
2022-04-14 6,942.14 6,942.14 6,942.14 6,942.14 0.0M
2022-04-13 6,948.76 6,948.76 6,948.76 6,948.76 0.0M
2022-04-12 6,921.20 6,921.20 6,921.20 6,921.20 0.0M
2022-04-11 6,927.85 6,927.85 6,927.85 6,927.85 0.0M
2022-04-08 6,961.36 6,961.36 6,961.36 6,961.36 0.0M
2022-04-07 6,899.87 6,899.87 6,899.87 6,899.87 0.0M
2022-04-06 6,923.87 6,923.87 6,923.87 6,923.87 0.0M
2022-04-05 6,976.37 6,976.37 6,976.37 6,976.37 0.0M
2022-04-04 6,989.63 6,989.63 6,989.63 6,989.63 0.0M
2022-04-01 6,944.59 6,944.59 6,944.59 6,944.59 0.0M
2022-03-31 6,953.31 6,953.31 6,953.31 6,953.31 0.0M
2022-03-30 6,947.86 6,947.86 6,947.86 6,947.86 0.0M
2022-03-29 6,989.46 6,989.46 6,989.46 6,989.46 0.0M
2022-03-28 6,887.51 6,887.51 6,887.51 6,887.51 0.0M
2022-03-25 6,870.05 6,870.05 6,870.05 6,870.05 0.0M
2022-03-24 6,854.76 6,854.76 6,854.76 6,854.76 0.0M
2022-03-23 6,880.78 6,880.78 6,880.78 6,880.78 0.0M
2022-03-22 6,897.39 6,897.39 6,897.39 6,897.39 0.0M
2022-03-21 6,866.70 6,866.70 6,866.70 6,866.70 0.0M
2022-03-18 6,849.28 6,849.28 6,849.28 6,849.28 0.0M
2022-03-17 6,804.57 6,804.57 6,804.57 6,804.57 0.0M
2022-03-16 6,725.41 6,725.41 6,725.41 6,725.41 0.0M
2022-03-15 6,594.78 6,594.78 6,594.78 6,594.78 0.0M
2022-03-14 6,654.23 6,654.23 6,654.23 6,654.23 0.0M
2022-03-11 6,618.22 6,618.22 6,618.22 6,618.22 0.0M
2022-03-10 6,552.31 6,552.31 6,552.31 6,552.31 0.0M
2022-03-09 6,557.76 6,557.76 6,557.76 6,557.76 0.0M
2022-03-08 6,383.73 6,383.73 6,383.73 6,383.73 0.0M
2022-03-07 6,315.34 6,315.34 6,315.34 6,315.34 0.0M
2022-03-04 6,464.98 6,464.98 6,464.98 6,464.98 0.0M
2022-03-03 6,683.04 6,683.04 6,683.04 6,683.04 0.0M
2022-03-02 6,848.91 6,848.91 6,848.91 6,848.91 0.0M
2022-03-01 6,773.93 6,773.93 6,773.93 6,773.93 0.0M
2022-02-28 6,874.99 6,874.99 6,874.99 6,874.99 0.0M
2022-02-25 6,904.77 6,904.77 6,904.77 6,904.77 0.0M
2022-02-24 6,734.62 6,734.62 6,734.62 6,734.62 0.0M
2022-02-23 6,937.31 6,937.31 6,937.31 6,937.31 0.0M
2022-02-22 6,927.92 6,927.92 6,927.92 6,927.92 0.0M
2022-02-21 6,982.56 6,982.56 6,982.56 6,982.56 0.0M
2022-02-18 7,084.19 7,084.19 7,084.19 7,084.19 0.0M
2022-02-17 7,119.03 7,119.03 7,119.03 7,119.03 0.0M
2022-02-16 7,152.68 7,152.68 7,152.68 7,152.68 0.0M
2022-02-15 7,139.94 7,139.94 7,139.94 7,139.94 0.0M
2022-02-14 7,099.16 7,099.16 7,099.16 7,099.16 0.0M
2022-02-11 7,244.09 7,244.09 7,244.09 7,244.09 0.0M
2022-02-10 7,272.18 7,272.18 7,272.18 7,272.18 0.0M
2022-02-09 7,254.16 7,254.16 7,254.16 7,254.16 0.0M
2022-02-08 7,129.48 7,129.48 7,129.48 7,129.48 0.0M
2022-02-07 7,132.62 7,132.62 7,132.62 7,132.62 0.0M
2022-02-04 7,144.76 7,144.76 7,144.76 7,144.76 0.0M
2022-02-03 7,176.90 7,176.90 7,176.90 7,176.90 0.0M
2022-02-02 7,245.08 7,245.08 7,245.08 7,245.08 0.0M
2022-02-01 7,199.58 7,199.58 7,199.58 7,199.58 0.0M
2022-01-31 7,153.39 7,153.39 7,153.39 7,153.39 0.0M
2022-01-28 7,085.04 7,085.04 7,085.04 7,085.04 0.0M
2022-01-27 7,177.87 7,177.87 7,177.87 7,177.87 0.0M
2022-01-26 7,165.44 7,165.44 7,165.44 7,165.44 0.0M
2022-01-25 7,077.56 7,077.56 7,077.56 7,077.56 0.0M
2022-01-24 7,042.35 7,042.35 7,042.35 7,042.35 0.0M
2022-01-21 7,258.45 7,258.45 7,258.45 7,258.45 0.0M
2022-01-20 7,376.87 7,376.87 7,376.87 7,376.87 0.0M
2022-01-19 7,321.01 7,321.01 7,321.01 7,321.01 0.0M
2022-01-18 7,385.95 7,385.95 7,385.95 7,385.95 0.0M
2022-01-17 7,452.12 7,452.12 7,452.12 7,452.12 0.0M
2022-01-14 7,395.54 7,395.54 7,395.54 7,395.54 0.0M
2022-01-13 7,429.31 7,429.31 7,429.31 7,429.31 0.0M
2022-01-12 7,450.61 7,450.61 7,450.61 7,450.61 0.0M
2022-01-11 7,402.48 7,402.48 7,402.48 7,402.48 0.0M
2022-01-10 7,381.53 7,381.53 7,381.53 7,381.53 0.0M
2022-01-07 7,428.64 7,428.64 7,428.64 7,428.64 0.0M
2022-01-06 7,436.83 7,436.83 7,436.83 7,436.83 0.0M
2022-01-05 7,485.69 7,485.69 7,485.69 7,485.69 0.0M
2022-01-04 7,496.65 7,496.65 7,496.65 7,496.65 0.0M