FTSE SmallCap (FTSC)

🏛️ イギリス →
7,236.87
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
2023-12-29 6,420.77 6,434.60 6,417.43 6,425.03 47.3M
2023-12-28 6,414.26 6,420.77 6,408.53 6,420.77 96.7M
2023-12-27 6,369.56 6,414.26 6,364.81 6,414.26 101.8M
2023-12-22 6,357.47 6,369.56 6,350.18 6,369.56 89.9M
2023-12-21 6,359.38 6,359.38 6,320.95 6,357.47 110.1M
2023-12-20 6,290.18 6,360.37 6,290.18 6,359.38 155.0M
2023-12-19 6,260.29 6,296.02 6,260.29 6,290.18 120.1M
2023-12-18 6,241.19 6,280.28 6,236.37 6,260.29 126.3M
2023-12-15 6,192.91 6,241.19 6,192.91 6,241.19 206.2M
2023-12-14 6,076.13 6,192.91 6,076.13 6,192.91 166.3M
2023-12-13 6,074.79 6,094.82 6,074.79 6,076.13 100.8M
2023-12-12 6,083.69 6,102.13 6,074.79 6,074.79 121.0M
2023-12-11 6,093.51 6,100.39 6,083.69 6,083.69 210.3M
2023-12-08 6,077.36 6,106.80 6,077.36 6,093.51 132.4M
2023-12-07 6,076.74 6,096.68 6,070.24 6,077.36 108.7M
2023-12-06 6,049.93 6,084.74 6,049.93 6,076.74 165.1M
2023-12-05 6,042.57 6,056.85 6,035.94 6,049.93 121.7M
2023-12-04 6,057.88 6,071.38 6,042.57 6,042.57 175.9M
2023-12-01 6,006.53 6,057.88 6,006.53 6,057.88 151.6M
2023-11-30 6,066.13 6,069.20 6,006.53 6,006.53 167.3M
2023-11-29 6,056.44 6,076.98 6,041.79 6,066.13 167.2M
2023-11-28 6,073.82 6,073.82 6,046.18 6,056.44 116.9M
2023-11-27 6,080.32 6,085.09 6,069.24 6,073.82 82.3M
2023-11-24 6,084.66 6,086.71 6,077.17 6,080.32 70.7M
2023-11-23 6,082.23 6,088.93 6,065.75 6,084.66 72.0M
2023-11-22 6,068.74 6,086.47 6,061.66 6,082.23 94.8M
2023-11-21 6,080.72 6,090.89 6,065.90 6,068.74 96.2M
2023-11-20 6,075.14 6,085.92 6,070.27 6,080.72 93.7M
2023-11-17 6,021.25 6,075.14 6,018.77 6,075.14 240.0M
2023-11-16 6,063.27 6,063.78 6,019.11 6,021.25 93.8M
2023-11-15 6,001.27 6,070.68 6,001.27 6,063.27 114.7M
2023-11-14 5,904.62 6,001.70 5,896.26 6,001.27 113.6M
2023-11-13 5,870.20 5,904.62 5,862.41 5,904.62 93.7M
2023-11-10 5,896.94 5,896.94 5,856.89 5,870.20 89.7M
2023-11-09 5,870.73 5,897.86 5,857.48 5,896.94 109.6M
2023-11-08 5,879.19 5,890.83 5,867.66 5,870.73 90.0M
2023-11-07 5,881.71 5,884.45 5,867.04 5,879.19 100.1M
2023-11-06 5,901.36 5,901.36 5,872.61 5,881.71 89.1M
2023-11-03 5,844.07 5,903.41 5,844.07 5,901.36 98.1M
2023-11-02 5,764.08 5,847.04 5,764.08 5,844.07 100.8M
2023-11-01 5,723.94 5,764.08 5,719.85 5,764.08 78.8M
2023-10-31 5,703.65 5,725.33 5,700.37 5,723.94 119.3M
2023-10-30 5,677.04 5,711.38 5,676.64 5,703.65 82.1M
2023-10-27 5,668.93 5,688.29 5,666.88 5,677.04 72.8M
2023-10-26 5,736.93 5,736.93 5,668.93 5,668.93 95.6M
2023-10-25 5,751.05 5,751.05 5,707.97 5,736.93 117.5M
2023-10-24 5,756.65 5,762.29 5,746.22 5,751.05 122.9M
2023-10-23 5,784.41 5,784.41 5,730.13 5,756.65 90.8M
2023-10-20 5,840.66 5,840.66 5,775.74 5,784.41 91.1M
2023-10-19 5,876.20 5,876.20 5,840.33 5,840.66 94.7M
2023-10-18 5,905.86 5,906.32 5,871.36 5,876.20 126.1M
2023-10-17 5,874.53 5,905.86 5,869.02 5,905.86 77.1M
2023-10-16 5,903.80 5,903.80 5,871.20 5,874.53 81.4M
2023-10-13 5,955.70 5,955.70 5,898.10 5,903.80 129.5M
2023-10-12 5,943.12 5,963.86 5,935.60 5,955.70 192.6M
2023-10-11 5,944.32 5,947.29 5,925.71 5,943.12 92.6M
2023-10-10 5,854.16 5,944.43 5,853.58 5,944.32 96.5M
2023-10-09 5,897.95 5,905.03 5,854.16 5,854.16 98.8M
2023-10-06 5,892.00 5,905.85 5,879.58 5,897.95 97.8M
2023-10-05 5,898.72 5,905.65 5,892.00 5,892.00 139.2M
2023-10-04 5,952.29 5,952.29 5,894.93 5,898.72 114.4M
2023-10-03 6,019.15 6,019.15 5,952.29 5,952.29 91.8M
2023-10-02 6,097.84 6,098.36 6,015.94 6,019.15 87.2M
2023-09-29 6,059.19 6,108.89 6,059.19 6,097.84 97.8M
2023-09-28 6,072.31 6,072.31 6,031.98 6,059.19 89.6M
2023-09-27 6,089.73 6,098.52 6,071.04 6,072.31 166.9M
2023-09-26 6,127.97 6,128.66 6,082.70 6,089.73 87.1M
2023-09-25 6,137.26 6,137.26 6,107.05 6,127.97 96.3M
2023-09-22 6,143.16 6,174.02 6,137.26 6,137.26 137.2M
2023-09-21 6,156.44 6,156.44 6,126.39 6,143.16 105.4M
2023-09-20 6,090.92 6,157.44 6,090.92 6,156.44 124.9M
2023-09-19 6,097.52 6,108.69 6,088.10 6,090.92 112.5M
2023-09-18 6,128.23 6,134.23 6,093.56 6,097.52 126.7M
2023-09-15 6,109.28 6,130.90 6,109.28 6,128.23 167.2M
2023-09-14 6,079.41 6,109.28 6,063.85 6,109.28 92.4M
2023-09-13 6,075.94 6,079.41 6,061.94 6,079.41 110.7M
2023-09-12 6,069.49 6,075.94 6,058.37 6,075.94 87.9M
2023-09-11 6,059.98 6,079.95 6,059.98 6,069.49 82.0M
2023-09-08 6,056.74 6,061.78 6,045.82 6,059.98 61.0M
2023-09-07 6,068.45 6,068.45 6,053.96 6,056.74 171.9M
2023-09-06 6,101.09 6,101.09 6,068.45 6,068.45 84.7M
2023-09-05 6,110.04 6,110.04 6,087.80 6,101.09 102.5M
2023-09-04 6,092.18 6,111.83 6,086.69 6,110.04 64.3M
2023-09-01 6,083.84 6,100.81 6,077.33 6,092.18 64.6M
2023-08-31 6,083.22 6,104.82 6,080.49 6,083.84 127.3M
2023-08-30 6,081.94 6,090.95 6,073.42 6,090.95 75.7M
2023-08-29 6,011.11 6,081.94 6,011.11 6,081.94 72.3M
2023-08-25 6,007.95 6,019.23 6,005.05 6,011.11 67.2M
2023-08-24 6,030.35 6,044.14 6,007.95 6,007.95 81.0M
2023-08-23 5,998.34 6,030.35 5,998.34 6,030.35 74.1M
2023-08-22 5,967.20 6,021.63 5,967.20 5,998.34 52.3M
2023-08-21 5,997.41 6,003.23 5,967.20 5,967.20 62.3M
2023-08-18 6,079.07 6,080.64 5,997.41 5,997.41 70.8M
2023-08-17 6,113.97 6,113.97 6,077.69 6,079.07 71.2M
2023-08-16 6,123.38 6,124.68 6,113.97 6,113.97 70.8M
2023-08-15 6,178.59 6,180.66 6,123.38 6,123.38 67.4M
2023-08-14 6,191.19 6,193.16 6,171.51 6,178.59 61.1M
2023-08-11 6,234.07 6,234.07 6,191.19 6,191.19 65.0M
2023-08-10 6,215.35 6,234.07 6,206.46 6,234.07 61.0M
2023-08-09 6,186.06 6,215.35 6,186.06 6,215.35 74.3M
2023-08-08 6,221.53 6,221.53 6,185.98 6,186.06 91.1M
2023-08-07 6,251.03 6,255.01 6,221.53 6,221.53 68.2M
2023-08-04 6,213.83 6,251.03 6,212.14 6,251.03 65.6M
2023-08-03 6,228.20 6,230.24 6,208.16 6,213.83 69.5M
2023-08-02 6,283.05 6,283.05 6,225.49 6,228.20 88.6M
2023-08-01 6,287.88 6,293.89 6,270.27 6,283.05 68.5M
2023-07-31 6,294.21 6,294.21 6,278.95 6,287.88 90.3M
2023-07-28 6,274.35 6,294.21 6,262.88 6,294.21 77.7M
2023-07-27 6,253.15 6,275.00 6,250.54 6,274.35 118.6M
2023-07-26 6,266.03 6,266.03 6,239.05 6,253.15 94.4M
2023-07-25 6,222.93 6,266.03 6,222.93 6,266.03 129.3M
2023-07-24 6,233.54 6,236.27 6,222.39 6,222.93 84.3M
2023-07-21 6,239.76 6,239.76 6,226.31 6,233.54 115.0M
2023-07-20 6,223.55 6,239.76 6,214.08 6,239.76 113.5M
2023-07-19 6,099.31 6,223.55 6,099.31 6,223.55 115.2M
2023-07-18 6,068.35 6,105.99 6,067.65 6,099.31 84.5M
2023-07-17 6,098.47 6,098.47 6,068.35 6,068.35 129.9M
2023-07-14 6,114.55 6,114.55 6,098.47 6,098.47 76.2M
2023-07-13 6,090.53 6,114.55 6,085.23 6,114.55 113.5M
2023-07-12 6,045.64 6,099.47 6,043.89 6,090.53 76.8M
2023-07-11 6,045.96 6,051.36 6,036.83 6,045.64 67.6M
2023-07-10 6,027.62 6,045.96 6,021.73 6,045.96 67.0M
2023-07-07 6,029.42 6,037.25 6,017.22 6,027.62 71.8M
2023-07-06 6,141.47 6,141.47 6,029.42 6,029.42 76.1M
2023-07-05 6,155.35 6,155.35 6,126.80 6,141.47 86.0M
2023-07-04 6,133.80 6,155.35 6,112.38 6,155.35 69.8M
2023-07-03 6,094.23 6,145.75 6,093.39 6,133.80 70.5M
2023-06-30 6,093.92 6,123.07 6,089.52 6,094.23 81.2M
2023-06-29 6,116.83 6,116.83 6,093.92 6,093.92 109.4M
2023-06-28 6,076.02 6,116.83 6,072.35 6,116.83 71.2M
2023-06-27 6,069.17 6,080.98 6,062.74 6,076.02 98.0M
2023-06-26 6,093.22 6,093.22 6,060.11 6,069.17 91.6M
2023-06-23 6,157.61 6,157.80 6,093.22 6,093.22 101.0M
2023-06-22 6,214.08 6,214.08 6,157.61 6,157.61 114.6M
2023-06-21 6,219.68 6,220.16 6,201.11 6,214.08 129.1M
2023-06-20 6,238.12 6,252.95 6,219.68 6,219.68 142.7M
2023-06-19 6,252.96 6,252.96 6,234.05 6,238.12 73.0M
2023-06-16 6,263.83 6,273.60 6,252.96 6,252.96 212.8M
2023-06-15 6,266.10 6,266.10 6,242.67 6,263.83 203.4M
2023-06-14 6,287.55 6,298.20 6,266.10 6,266.10 92.4M
2023-06-13 6,281.49 6,295.02 6,281.49 6,287.55 131.7M
2023-06-12 6,262.34 6,287.28 6,262.34 6,281.49 124.5M
2023-06-09 6,261.93 6,262.34 6,250.38 6,262.34 77.1M
2023-06-08 6,262.89 6,264.93 6,252.11 6,261.93 71.0M
2023-06-07 6,263.04 6,272.16 6,260.85 6,262.89 76.4M
2023-06-06 6,242.35 6,263.04 6,238.52 6,263.04 62.2M
2023-06-05 6,246.61 6,268.61 6,242.35 6,242.35 74.3M
2023-06-02 6,150.46 6,246.61 6,150.46 6,246.61 80.3M
2023-06-01 6,119.53 6,150.46 6,119.53 6,150.46 70.8M
2023-05-31 6,161.75 6,163.06 6,119.53 6,119.53 115.4M
2023-05-30 6,166.56 6,190.38 6,158.88 6,161.75 88.4M
2023-05-26 6,177.27 6,191.47 6,166.56 6,166.56 86.5M
2023-05-25 6,179.36 6,186.69 6,167.09 6,177.27 76.3M
2023-05-24 6,247.09 6,250.27 6,179.36 6,179.36 92.9M
2023-05-23 6,254.25 6,263.16 6,246.07 6,247.09 83.3M
2023-05-22 6,259.90 6,267.93 6,253.66 6,254.25 141.8M
2023-05-19 6,233.43 6,259.90 6,231.58 6,259.90 100.4M
2023-05-18 6,229.87 6,248.30 6,227.16 6,233.43 96.2M
2023-05-17 6,237.80 6,237.80 6,217.20 6,229.87 91.4M
2023-05-16 6,266.58 6,266.58 6,232.80 6,237.80 91.4M
2023-05-15 6,253.29 6,266.58 6,248.80 6,266.58 84.0M
2023-05-12 6,239.18 6,253.29 6,239.18 6,253.29 77.6M
2023-05-11 6,244.40 6,246.99 6,228.49 6,239.18 100.3M
2023-05-10 6,255.48 6,258.51 6,240.34 6,244.40 194.6M
2023-05-09 6,219.29 6,255.48 6,217.61 6,255.48 260.8M
2023-05-05 6,202.89 6,233.11 6,202.31 6,219.29 84.3M
2023-05-04 6,217.26 6,217.26 6,187.42 6,202.89 98.7M
2023-05-03 6,214.07 6,223.61 6,204.97 6,217.26 104.7M
2023-05-02 6,228.09 6,250.33 6,207.59 6,214.07 100.1M
2023-04-28 6,159.04 6,228.09 6,159.04 6,228.09 117.6M
2023-04-27 6,156.67 6,176.04 6,149.56 6,159.04 81.1M
2023-04-26 6,168.71 6,169.61 6,152.25 6,156.67 100.7M
2023-04-25 6,168.03 6,180.15 6,159.78 6,168.71 96.2M
2023-04-24 6,178.53 6,212.39 6,168.03 6,168.03 84.1M
2023-04-21 6,188.96 6,199.16 6,169.48 6,178.53 98.6M
2023-04-20 6,194.83 6,194.83 6,174.00 6,188.96 85.5M
2023-04-19 6,210.30 6,210.30 6,186.89 6,194.83 77.0M
2023-04-18 6,216.57 6,236.27 6,210.30 6,210.30 83.2M
2023-04-17 6,206.05 6,232.51 6,206.05 6,216.57 97.3M
2023-04-14 6,180.33 6,225.83 6,180.33 6,206.05 99.3M
2023-04-13 6,144.34 6,180.33 6,137.15 6,180.33 93.5M
2023-04-12 6,146.42 6,164.43 6,126.63 6,144.34 94.5M
2023-04-11 6,106.55 6,146.42 6,106.55 6,146.42 76.2M
2023-04-06 6,074.64 6,106.55 6,065.55 6,106.55 100.6M
2023-04-05 6,109.85 6,119.18 6,068.20 6,074.64 90.0M
2023-04-04 6,147.80 6,156.68 6,109.85 6,109.85 98.8M
2023-04-03 6,120.25 6,151.56 6,112.51 6,147.80 107.2M
2023-03-31 6,108.58 6,124.28 6,100.47 6,120.25 101.9M
2023-03-30 6,026.35 6,108.58 6,026.35 6,108.58 107.5M
2023-03-29 5,997.84 6,026.35 5,990.95 6,026.35 98.7M
2023-03-28 6,016.85 6,029.79 5,985.87 5,997.84 91.0M
2023-03-27 6,021.60 6,034.07 6,016.85 6,016.85 75.2M
2023-03-24 6,084.42 6,084.87 6,012.33 6,021.60 105.8M
2023-03-23 6,097.04 6,097.04 6,073.10 6,084.42 77.4M
2023-03-22 6,089.17 6,097.04 6,079.72 6,097.04 73.6M
2023-03-21 6,046.82 6,100.56 6,046.82 6,089.17 81.6M
2023-03-20 6,063.91 6,063.91 5,997.09 6,046.82 95.0M
2023-03-17 6,112.73 6,139.39 6,063.98 6,063.98 174.8M
2023-03-16 6,099.31 6,126.36 6,094.54 6,123.35 126.8M
2023-03-15 6,212.46 6,215.84 6,089.26 6,099.31 182.8M
2023-03-14 6,162.34 6,220.58 6,153.91 6,212.46 80.9M
2023-03-13 6,264.31 6,267.67 6,151.71 6,162.34 123.9M
2023-03-10 6,381.74 6,381.74 6,263.48 6,264.31 98.6M
2023-03-09 6,440.53 6,440.53 6,381.74 6,381.74 150.6M
2023-03-08 6,473.72 6,473.72 6,433.21 6,440.53 104.7M
2023-03-07 6,515.06 6,515.06 6,473.72 6,473.72 101.8M
2023-03-06 6,507.26 6,520.58 6,498.94 6,515.06 91.1M
2023-03-03 6,463.64 6,507.26 6,462.87 6,507.26 160.1M
2023-03-02 6,454.55 6,463.64 6,450.33 6,463.64 105.4M
2023-03-01 6,427.56 6,474.02 6,427.56 6,454.55 83.8M
2023-02-28 6,482.68 6,483.15 6,458.98 6,460.99 100.6M
2023-02-27 6,454.17 6,495.87 6,454.17 6,482.68 110.8M
2023-02-24 6,480.27 6,480.82 6,432.91 6,454.17 80.5M
2023-02-23 6,457.11 6,486.08 6,457.11 6,480.27 63.4M
2023-02-22 6,475.88 6,475.88 6,434.43 6,457.11 81.2M
2023-02-21 6,554.41 6,556.31 6,475.88 6,475.88 99.8M
2023-02-20 6,563.76 6,573.97 6,551.27 6,554.41 84.9M
2023-02-17 6,597.47 6,599.79 6,548.52 6,563.76 102.5M
2023-02-16 6,562.18 6,597.47 6,562.18 6,597.47 89.4M
2023-02-15 6,563.94 6,572.58 6,554.49 6,562.18 70.7M
2023-02-14 6,587.90 6,594.37 6,563.94 6,563.94 74.4M
2023-02-13 6,573.37 6,588.80 6,572.08 6,587.90 71.7M
2023-02-10 6,616.00 6,616.50 6,563.96 6,573.37 98.4M
2023-02-09 6,606.72 6,620.63 6,606.72 6,616.00 96.6M
2023-02-08 6,596.47 6,632.35 6,596.47 6,606.72 111.2M
2023-02-07 6,613.63 6,622.41 6,584.01 6,596.47 99.5M
2023-02-06 6,645.68 6,645.68 6,605.42 6,613.63 76.5M
2023-02-03 6,641.59 6,649.79 6,618.70 6,645.68 110.5M
2023-02-02 6,539.73 6,645.79 6,539.73 6,641.59 102.7M
2023-02-01 6,500.19 6,539.73 6,493.46 6,539.73 84.9M
2023-01-31 6,556.73 6,556.73 6,500.19 6,500.19 90.7M
2023-01-30 6,550.43 6,556.73 6,519.38 6,556.73 88.2M
2023-01-27 6,539.42 6,550.43 6,535.57 6,550.43 88.7M
2023-01-26 6,494.18 6,539.42 6,494.18 6,539.42 105.6M
2023-01-25 6,512.65 6,521.46 6,479.94 6,494.18 82.9M
2023-01-24 6,492.20 6,512.65 6,483.64 6,512.65 88.4M
2023-01-23 6,464.52 6,501.02 6,463.63 6,492.20 96.2M
2023-01-20 6,419.79 6,464.52 6,414.25 6,464.52 86.6M
2023-01-19 6,464.30 6,475.45 6,416.94 6,419.79 87.9M
2023-01-18 6,481.79 6,491.93 6,464.30 6,464.30 93.1M
2023-01-17 6,493.96 6,498.91 6,479.83 6,481.79 109.2M
2023-01-16 6,478.27 6,508.11 6,478.27 6,493.96 98.3M
2023-01-13 6,450.28 6,486.12 6,444.95 6,478.27 99.3M
2023-01-12 6,411.93 6,450.28 6,397.77 6,450.28 103.8M
2023-01-11 6,371.12 6,412.00 6,363.07 6,411.93 104.4M
2023-01-10 6,401.04 6,401.04 6,366.76 6,371.12 95.6M
2023-01-09 6,399.68 6,419.78 6,397.89 6,401.04 99.5M
2023-01-06 6,369.17 6,399.68 6,365.67 6,399.68 108.4M
2023-01-05 6,351.80 6,370.54 6,349.62 6,369.17 92.6M
2023-01-04 6,303.18 6,351.80 6,303.18 6,351.80 100.2M
2023-01-03 6,240.03 6,306.83 6,240.03 6,303.18 80.5M