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
2023-12-29 6,425.03 6,425.03 6,425.03 6,425.03 0.0M
2023-12-28 6,420.77 6,420.77 6,420.77 6,420.77 0.0M
2023-12-27 6,414.26 6,414.26 6,414.26 6,414.26 0.0M
2023-12-22 6,369.56 6,369.56 6,369.56 6,369.56 0.0M
2023-12-21 6,357.47 6,357.47 6,357.47 6,357.47 0.0M
2023-12-20 6,359.38 6,359.38 6,359.38 6,359.38 0.0M
2023-12-19 6,290.18 6,290.18 6,290.18 6,290.18 0.0M
2023-12-18 6,260.29 6,260.29 6,260.29 6,260.29 0.0M
2023-12-15 6,241.19 6,241.19 6,241.19 6,241.19 0.0M
2023-12-14 6,192.91 6,192.91 6,192.91 6,192.91 0.0M
2023-12-13 6,076.13 6,076.13 6,076.13 6,076.13 0.0M
2023-12-12 6,074.79 6,074.79 6,074.79 6,074.79 0.0M
2023-12-11 6,083.69 6,083.69 6,083.69 6,083.69 0.0M
2023-12-08 6,093.51 6,093.51 6,093.51 6,093.51 0.0M
2023-12-07 6,077.36 6,077.36 6,077.36 6,077.36 0.0M
2023-12-06 6,076.74 6,076.74 6,076.74 6,076.74 0.0M
2023-12-05 6,049.93 6,049.93 6,049.93 6,049.93 0.0M
2023-12-04 6,042.57 6,042.57 6,042.57 6,042.57 0.0M
2023-12-01 6,057.88 6,057.88 6,057.88 6,057.88 0.0M
2023-11-30 6,006.53 6,006.53 6,006.53 6,006.53 0.0M
2023-11-29 6,066.13 6,066.13 6,066.13 6,066.13 0.0M
2023-11-28 6,056.44 6,056.44 6,056.44 6,056.44 0.0M
2023-11-27 6,073.82 6,073.82 6,073.82 6,073.82 0.0M
2023-11-24 6,080.32 6,080.32 6,080.32 6,080.32 0.0M
2023-11-23 6,084.66 6,084.66 6,084.66 6,084.66 0.0M
2023-11-22 6,082.23 6,082.23 6,082.23 6,082.23 0.0M
2023-11-21 6,068.74 6,068.74 6,068.74 6,068.74 0.0M
2023-11-20 6,080.72 6,080.72 6,080.72 6,080.72 0.0M
2023-11-17 6,075.14 6,075.14 6,075.14 6,075.14 0.0M
2023-11-16 6,021.25 6,021.25 6,021.25 6,021.25 0.0M
2023-11-15 6,063.27 6,063.27 6,063.27 6,063.27 0.0M
2023-11-14 6,001.27 6,001.27 6,001.27 6,001.27 0.0M
2023-11-13 5,904.62 5,904.62 5,904.62 5,904.62 0.0M
2023-11-10 5,870.20 5,870.20 5,870.20 5,870.20 0.0M
2023-11-09 5,896.94 5,896.94 5,896.94 5,896.94 0.0M
2023-11-08 5,870.73 5,870.73 5,870.73 5,870.73 0.0M
2023-11-07 5,879.19 5,879.19 5,879.19 5,879.19 0.0M
2023-11-06 5,881.71 5,881.71 5,881.71 5,881.71 0.0M
2023-11-03 5,901.36 5,901.36 5,901.36 5,901.36 0.0M
2023-11-02 5,844.07 5,844.07 5,844.07 5,844.07 0.0M
2023-11-01 5,764.08 5,764.08 5,764.08 5,764.08 0.0M
2023-10-31 5,723.94 5,723.94 5,723.94 5,723.94 0.0M
2023-10-30 5,703.65 5,703.65 5,703.65 5,703.65 0.0M
2023-10-27 5,677.04 5,677.04 5,677.04 5,677.04 0.0M
2023-10-26 5,668.93 5,668.93 5,668.93 5,668.93 0.0M
2023-10-25 5,736.93 5,736.93 5,736.93 5,736.93 0.0M
2023-10-24 5,751.05 5,751.05 5,751.05 5,751.05 0.0M
2023-10-23 5,756.65 5,756.65 5,756.65 5,756.65 0.0M
2023-10-20 5,784.41 5,784.41 5,784.41 5,784.41 0.0M
2023-10-19 5,840.66 5,840.66 5,840.66 5,840.66 0.0M
2023-10-18 5,876.20 5,876.20 5,876.20 5,876.20 0.0M
2023-10-17 5,905.86 5,905.86 5,905.86 5,905.86 0.0M
2023-10-16 5,874.53 5,874.53 5,874.53 5,874.53 0.0M
2023-10-13 5,903.80 5,903.80 5,903.80 5,903.80 0.0M
2023-10-12 5,955.70 5,955.70 5,955.70 5,955.70 0.0M
2023-10-11 5,943.12 5,943.12 5,943.12 5,943.12 0.0M
2023-10-10 5,944.32 5,944.32 5,944.32 5,944.32 0.0M
2023-10-09 5,854.16 5,854.16 5,854.16 5,854.16 0.0M
2023-10-06 5,897.95 5,897.95 5,897.95 5,897.95 0.0M
2023-10-05 5,892.00 5,892.00 5,892.00 5,892.00 0.0M
2023-10-04 5,898.72 5,898.72 5,898.72 5,898.72 0.0M
2023-10-03 5,952.29 5,952.29 5,952.29 5,952.29 0.0M
2023-10-02 6,019.15 6,019.15 6,019.15 6,019.15 0.0M
2023-09-29 6,097.84 6,097.84 6,097.84 6,097.84 0.0M
2023-09-28 6,059.19 6,059.19 6,059.19 6,059.19 0.0M
2023-09-27 6,072.31 6,072.31 6,072.31 6,072.31 0.0M
2023-09-26 6,089.73 6,089.73 6,089.73 6,089.73 0.0M
2023-09-25 6,127.97 6,127.97 6,127.97 6,127.97 0.0M
2023-09-22 6,137.26 6,137.26 6,137.26 6,137.26 0.0M
2023-09-21 6,143.16 6,143.16 6,143.16 6,143.16 0.0M
2023-09-20 6,156.44 6,156.44 6,156.44 6,156.44 0.0M
2023-09-19 6,090.92 6,090.92 6,090.92 6,090.92 0.0M
2023-09-18 6,097.52 6,097.52 6,097.52 6,097.52 0.0M
2023-09-15 6,128.23 6,128.23 6,128.23 6,128.23 0.0M
2023-09-14 6,109.28 6,109.28 6,109.28 6,109.28 0.0M
2023-09-13 6,079.41 6,079.41 6,079.41 6,079.41 0.0M
2023-09-12 6,075.94 6,075.94 6,075.94 6,075.94 0.0M
2023-09-11 6,069.49 6,069.49 6,069.49 6,069.49 0.0M
2023-09-08 6,059.98 6,059.98 6,059.98 6,059.98 0.0M
2023-09-07 6,056.74 6,056.74 6,056.74 6,056.74 0.0M
2023-09-06 6,068.45 6,068.45 6,068.45 6,068.45 0.0M
2023-09-05 6,101.09 6,101.09 6,101.09 6,101.09 0.0M
2023-09-04 6,110.04 6,110.04 6,110.04 6,110.04 0.0M
2023-09-01 6,092.18 6,092.18 6,092.18 6,092.18 0.0M
2023-08-31 6,083.84 6,083.84 6,083.84 6,083.84 0.0M
2023-08-30 6,090.95 6,090.95 6,090.95 6,090.95 0.0M
2023-08-29 6,081.94 6,081.94 6,081.94 6,081.94 0.0M
2023-08-25 6,011.11 6,011.11 6,011.11 6,011.11 0.0M
2023-08-24 6,007.95 6,007.95 6,007.95 6,007.95 0.0M
2023-08-23 6,030.35 6,030.35 6,030.35 6,030.35 0.0M
2023-08-22 5,998.34 5,998.34 5,998.34 5,998.34 0.0M
2023-08-21 5,967.20 5,967.20 5,967.20 5,967.20 0.0M
2023-08-18 5,997.41 5,997.41 5,997.41 5,997.41 0.0M
2023-08-17 6,079.07 6,079.07 6,079.07 6,079.07 0.0M
2023-08-16 6,113.97 6,113.97 6,113.97 6,113.97 0.0M
2023-08-15 6,123.38 6,123.38 6,123.38 6,123.38 0.0M
2023-08-14 6,178.59 6,178.59 6,178.59 6,178.59 0.0M
2023-08-11 6,191.19 6,191.19 6,191.19 6,191.19 0.0M
2023-08-10 6,234.07 6,234.07 6,234.07 6,234.07 0.0M
2023-08-09 6,215.35 6,215.35 6,215.35 6,215.35 0.0M
2023-08-08 6,186.06 6,186.06 6,186.06 6,186.06 0.0M
2023-08-07 6,221.53 6,221.53 6,221.53 6,221.53 0.0M
2023-08-04 6,251.03 6,251.03 6,251.03 6,251.03 0.0M
2023-08-03 6,213.83 6,213.83 6,213.83 6,213.83 0.0M
2023-08-02 6,228.20 6,228.20 6,228.20 6,228.20 0.0M
2023-08-01 6,283.05 6,283.05 6,283.05 6,283.05 0.0M
2023-07-31 6,287.88 6,287.88 6,287.88 6,287.88 0.0M
2023-07-28 6,294.21 6,294.21 6,294.21 6,294.21 0.0M
2023-07-27 6,274.35 6,274.35 6,274.35 6,274.35 0.0M
2023-07-26 6,253.15 6,253.15 6,253.15 6,253.15 0.0M
2023-07-25 6,266.03 6,266.03 6,266.03 6,266.03 0.0M
2023-07-24 6,222.93 6,222.93 6,222.93 6,222.93 0.0M
2023-07-21 6,233.54 6,233.54 6,233.54 6,233.54 0.0M
2023-07-20 6,239.76 6,239.76 6,239.76 6,239.76 0.0M
2023-07-19 6,223.55 6,223.55 6,223.55 6,223.55 0.0M
2023-07-18 6,099.31 6,099.31 6,099.31 6,099.31 0.0M
2023-07-17 6,068.35 6,068.35 6,068.35 6,068.35 0.0M
2023-07-14 6,098.47 6,098.47 6,098.47 6,098.47 0.0M
2023-07-13 6,114.55 6,114.55 6,114.55 6,114.55 0.0M
2023-07-12 6,090.53 6,090.53 6,090.53 6,090.53 0.0M
2023-07-11 6,045.64 6,045.64 6,045.64 6,045.64 0.0M
2023-07-10 6,045.96 6,045.96 6,045.96 6,045.96 0.0M
2023-07-07 6,027.62 6,027.62 6,027.62 6,027.62 0.0M
2023-07-06 6,029.42 6,029.42 6,029.42 6,029.42 0.0M
2023-07-05 6,141.47 6,141.47 6,141.47 6,141.47 0.0M
2023-07-04 6,155.35 6,155.35 6,155.35 6,155.35 0.0M
2023-07-03 6,133.80 6,133.80 6,133.80 6,133.80 0.0M
2023-06-30 6,094.23 6,094.23 6,094.23 6,094.23 0.0M
2023-06-29 6,093.92 6,093.92 6,093.92 6,093.92 0.0M
2023-06-28 6,116.83 6,116.83 6,116.83 6,116.83 0.0M
2023-06-27 6,076.02 6,076.02 6,076.02 6,076.02 0.0M
2023-06-26 6,069.17 6,069.17 6,069.17 6,069.17 0.0M
2023-06-23 6,093.22 6,093.22 6,093.22 6,093.22 0.0M
2023-06-22 6,157.61 6,157.61 6,157.61 6,157.61 0.0M
2023-06-21 6,214.08 6,214.08 6,214.08 6,214.08 0.0M
2023-06-20 6,219.68 6,219.68 6,219.68 6,219.68 0.0M
2023-06-19 6,238.12 6,238.12 6,238.12 6,238.12 0.0M
2023-06-16 6,252.96 6,252.96 6,252.96 6,252.96 0.0M
2023-06-15 6,263.83 6,263.83 6,263.83 6,263.83 0.0M
2023-06-14 6,266.10 6,266.10 6,266.10 6,266.10 0.0M
2023-06-13 6,287.55 6,287.55 6,287.55 6,287.55 0.0M
2023-06-12 6,281.49 6,281.49 6,281.49 6,281.49 0.0M
2023-06-09 6,262.34 6,262.34 6,262.34 6,262.34 0.0M
2023-06-08 6,261.93 6,261.93 6,261.93 6,261.93 0.0M
2023-06-07 6,262.89 6,262.89 6,262.89 6,262.89 0.0M
2023-06-06 6,263.04 6,263.04 6,263.04 6,263.04 0.0M
2023-06-05 6,242.35 6,242.35 6,242.35 6,242.35 0.0M
2023-06-02 6,246.61 6,246.61 6,246.61 6,246.61 0.0M
2023-06-01 6,150.46 6,150.46 6,150.46 6,150.46 0.0M
2023-05-31 6,119.53 6,119.53 6,119.53 6,119.53 0.0M
2023-05-30 6,161.75 6,161.75 6,161.75 6,161.75 0.0M
2023-05-26 6,166.56 6,166.56 6,166.56 6,166.56 0.0M
2023-05-25 6,177.27 6,177.27 6,177.27 6,177.27 0.0M
2023-05-24 6,179.36 6,179.36 6,179.36 6,179.36 0.0M
2023-05-23 6,247.09 6,247.09 6,247.09 6,247.09 0.0M
2023-05-22 6,254.25 6,254.25 6,254.25 6,254.25 0.0M
2023-05-19 6,259.90 6,259.90 6,259.90 6,259.90 0.0M
2023-05-18 6,233.43 6,233.43 6,233.43 6,233.43 0.0M
2023-05-17 6,229.87 6,229.87 6,229.87 6,229.87 0.0M
2023-05-16 6,237.80 6,237.80 6,237.80 6,237.80 0.0M
2023-05-15 6,266.58 6,266.58 6,266.58 6,266.58 0.0M
2023-05-12 6,253.29 6,253.29 6,253.29 6,253.29 0.0M
2023-05-11 6,239.18 6,239.18 6,239.18 6,239.18 0.0M
2023-05-10 6,244.40 6,244.40 6,244.40 6,244.40 0.0M
2023-05-09 6,255.48 6,255.48 6,255.48 6,255.48 0.0M
2023-05-05 6,219.29 6,219.29 6,219.29 6,219.29 0.0M
2023-05-04 6,202.89 6,202.89 6,202.89 6,202.89 0.0M
2023-05-03 6,217.26 6,217.26 6,217.26 6,217.26 0.0M
2023-05-02 6,214.07 6,214.07 6,214.07 6,214.07 0.0M
2023-04-28 6,228.09 6,228.09 6,228.09 6,228.09 0.0M
2023-04-27 6,159.04 6,159.04 6,159.04 6,159.04 0.0M
2023-04-26 6,156.67 6,156.67 6,156.67 6,156.67 0.0M
2023-04-25 6,168.71 6,168.71 6,168.71 6,168.71 0.0M
2023-04-24 6,168.03 6,168.03 6,168.03 6,168.03 0.0M
2023-04-21 6,178.53 6,178.53 6,178.53 6,178.53 0.0M
2023-04-20 6,188.96 6,188.96 6,188.96 6,188.96 0.0M
2023-04-19 6,194.83 6,194.83 6,194.83 6,194.83 0.0M
2023-04-18 6,210.30 6,210.30 6,210.30 6,210.30 0.0M
2023-04-17 6,216.57 6,216.57 6,216.57 6,216.57 0.0M
2023-04-14 6,206.05 6,206.05 6,206.05 6,206.05 0.0M
2023-04-13 6,180.33 6,180.33 6,180.33 6,180.33 0.0M
2023-04-12 6,144.34 6,144.34 6,144.34 6,144.34 0.0M
2023-04-11 6,146.42 6,146.42 6,146.42 6,146.42 0.0M
2023-04-06 6,106.55 6,106.55 6,106.55 6,106.55 0.0M
2023-04-05 6,074.64 6,074.64 6,074.64 6,074.64 0.0M
2023-04-04 6,109.85 6,109.85 6,109.85 6,109.85 0.0M
2023-04-03 6,147.80 6,147.80 6,147.80 6,147.80 0.0M
2023-03-31 6,120.25 6,120.25 6,120.25 6,120.25 0.0M
2023-03-30 6,108.58 6,108.58 6,108.58 6,108.58 0.0M
2023-03-29 6,026.35 6,026.35 6,026.35 6,026.35 0.0M
2023-03-28 5,997.84 5,997.84 5,997.84 5,997.84 0.0M
2023-03-27 6,016.85 6,016.85 6,016.85 6,016.85 0.0M
2023-03-24 6,021.60 6,021.60 6,021.60 6,021.60 0.0M
2023-03-23 6,084.42 6,084.42 6,084.42 6,084.42 0.0M
2023-03-22 6,097.04 6,097.04 6,097.04 6,097.04 0.0M
2023-03-21 6,089.17 6,089.17 6,089.17 6,089.17 0.0M
2023-03-20 6,046.82 6,046.82 6,046.82 6,046.82 0.0M
2023-03-17 6,063.98 6,063.98 6,063.98 6,063.98 0.0M
2023-03-16 6,123.35 6,123.35 6,123.35 6,123.35 0.0M
2023-03-15 6,099.31 6,099.31 6,099.31 6,099.31 0.0M
2023-03-14 6,212.46 6,212.46 6,212.46 6,212.46 0.0M
2023-03-13 6,162.34 6,162.34 6,162.34 6,162.34 0.0M
2023-03-10 6,264.31 6,264.31 6,264.31 6,264.31 0.0M
2023-03-09 6,381.74 6,381.74 6,381.74 6,381.74 0.0M
2023-03-08 6,440.53 6,440.53 6,440.53 6,440.53 0.0M
2023-03-07 6,473.72 6,473.72 6,473.72 6,473.72 0.0M
2023-03-06 6,515.06 6,515.06 6,515.06 6,515.06 0.0M
2023-03-03 6,507.26 6,507.26 6,507.26 6,507.26 0.0M
2023-03-02 6,463.64 6,463.64 6,463.64 6,463.64 0.0M
2023-03-01 6,454.55 6,454.55 6,454.55 6,454.55 0.0M
2023-02-28 6,460.99 6,460.99 6,460.99 6,460.99 0.0M
2023-02-27 6,482.68 6,482.68 6,482.68 6,482.68 0.0M
2023-02-24 6,454.17 6,454.17 6,454.17 6,454.17 0.0M
2023-02-23 6,480.27 6,480.27 6,480.27 6,480.27 0.0M
2023-02-22 6,457.11 6,457.11 6,457.11 6,457.11 0.0M
2023-02-21 6,475.88 6,475.88 6,475.88 6,475.88 0.0M
2023-02-20 6,554.41 6,554.41 6,554.41 6,554.41 0.0M
2023-02-17 6,563.76 6,563.76 6,563.76 6,563.76 0.0M
2023-02-16 6,597.47 6,597.47 6,597.47 6,597.47 0.0M
2023-02-15 6,562.18 6,562.18 6,562.18 6,562.18 0.0M
2023-02-14 6,563.94 6,563.94 6,563.94 6,563.94 0.0M
2023-02-13 6,587.90 6,587.90 6,587.90 6,587.90 0.0M
2023-02-10 6,573.37 6,573.37 6,573.37 6,573.37 0.0M
2023-02-09 6,616.00 6,616.00 6,616.00 6,616.00 0.0M
2023-02-08 6,606.72 6,606.72 6,606.72 6,606.72 0.0M
2023-02-07 6,596.47 6,596.47 6,596.47 6,596.47 0.0M
2023-02-06 6,613.63 6,613.63 6,613.63 6,613.63 0.0M
2023-02-03 6,645.68 6,645.68 6,645.68 6,645.68 0.0M
2023-02-02 6,641.59 6,641.59 6,641.59 6,641.59 0.0M
2023-02-01 6,539.73 6,539.73 6,539.73 6,539.73 0.0M
2023-01-31 6,500.19 6,500.19 6,500.19 6,500.19 0.0M
2023-01-30 6,556.73 6,556.73 6,556.73 6,556.73 0.0M
2023-01-27 6,550.43 6,550.43 6,550.43 6,550.43 0.0M
2023-01-26 6,539.42 6,539.42 6,539.42 6,539.42 0.0M
2023-01-25 6,494.18 6,494.18 6,494.18 6,494.18 0.0M
2023-01-24 6,512.65 6,512.65 6,512.65 6,512.65 0.0M
2023-01-23 6,492.20 6,492.20 6,492.20 6,492.20 0.0M
2023-01-20 6,464.52 6,464.52 6,464.52 6,464.52 0.0M
2023-01-19 6,419.79 6,419.79 6,419.79 6,419.79 0.0M
2023-01-18 6,464.30 6,464.30 6,464.30 6,464.30 0.0M
2023-01-17 6,481.79 6,481.79 6,481.79 6,481.79 0.0M
2023-01-16 6,493.96 6,493.96 6,493.96 6,493.96 0.0M
2023-01-13 6,478.27 6,478.27 6,478.27 6,478.27 0.0M
2023-01-12 6,450.28 6,450.28 6,450.28 6,450.28 0.0M
2023-01-11 6,411.92 6,411.92 6,411.92 6,411.92 0.0M
2023-01-10 6,371.12 6,371.12 6,371.12 6,371.12 0.0M
2023-01-09 6,401.04 6,401.04 6,401.04 6,401.04 0.0M
2023-01-06 6,399.68 6,399.68 6,399.68 6,399.68 0.0M
2023-01-05 6,369.17 6,369.17 6,369.17 6,369.17 0.0M
2023-01-04 6,351.81 6,351.81 6,351.81 6,351.81 0.0M
2023-01-03 6,303.18 6,303.18 6,303.18 6,303.18 0.0M