FTSE SmallCap ex Investment Trusts (FTSX)

FTSX
🏛️ イギリス →
6,111.03
最終更新: 2025-10-01
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
08:00 6,053.56 6,053.56 6,045.78 6,047.94 0.0K
08:05 6,048.39 6,048.39 6,039.93 6,042.22 0.0K
08:10 6,042.48 6,046.66 6,042.48 6,045.89 0.0K
08:15 6,045.72 6,051.48 6,045.72 6,051.48 0.0K
08:20 6,051.69 6,055.93 6,051.69 6,055.93 0.0K
08:25 6,056.39 6,057.08 6,056.39 6,056.94 0.0K
08:30 6,056.94 6,057.88 6,056.73 6,057.88 0.0K
08:35 6,059.09 6,059.34 6,059.02 6,059.12 0.0K
08:40 6,059.80 6,064.61 6,059.80 6,064.61 0.0K
08:45 6,062.14 6,062.83 6,061.31 6,062.83 0.0K
08:50 6,063.11 6,063.88 6,063.11 6,063.63 0.0K
08:55 6,063.84 6,065.40 6,063.42 6,063.42 0.0K
09:00 6,064.49 6,064.49 6,062.88 6,062.88 0.0K
09:05 6,062.56 6,065.34 6,062.56 6,064.61 0.0K
09:10 6,064.95 6,065.42 6,064.83 6,064.83 0.0K
09:15 6,061.87 6,063.10 6,061.68 6,062.48 0.0K
09:20 6,062.27 6,062.27 6,060.75 6,060.75 0.0K
09:25 6,061.11 6,063.85 6,060.30 6,063.85 0.0K
09:30 6,063.30 6,066.14 6,063.30 6,066.14 0.0K
09:35 6,066.60 6,067.81 6,066.60 6,066.77 0.0K
09:40 6,066.50 6,068.13 6,066.50 6,067.53 0.0K
09:45 6,066.29 6,068.39 6,066.29 6,068.39 0.0K
09:50 6,067.51 6,067.70 6,065.90 6,065.90 0.0K
09:55 6,065.39 6,066.93 6,065.16 6,066.93 0.0K
10:00 6,066.53 6,070.29 6,066.53 6,070.29 0.0K
10:05 6,070.60 6,072.06 6,069.53 6,072.06 0.0K
10:10 6,072.51 6,073.64 6,072.51 6,073.64 0.0K
10:15 6,074.27 6,074.43 6,074.07 6,074.43 0.0K
10:20 6,074.33 6,074.33 6,074.21 6,074.22 0.0K
10:25 6,074.15 6,075.76 6,073.96 6,075.76 0.0K
10:30 6,075.81 6,076.40 6,075.79 6,076.40 0.0K
10:35 6,076.78 6,077.65 6,076.57 6,077.65 0.0K
10:40 6,077.60 6,077.60 6,076.40 6,076.53 0.0K
10:45 6,075.89 6,078.30 6,074.87 6,078.30 0.0K
10:50 6,078.10 6,078.10 6,076.20 6,076.20 0.0K
10:55 6,076.50 6,076.50 6,075.32 6,075.48 0.0K
11:00 6,075.18 6,077.04 6,075.18 6,076.82 0.0K
11:05 6,076.87 6,078.62 6,076.71 6,078.62 0.0K
11:10 6,079.24 6,080.15 6,079.24 6,080.15 0.0K
11:15 6,079.39 6,080.38 6,079.39 6,079.66 0.0K
11:20 6,079.66 6,079.66 6,078.01 6,079.65 0.0K
11:25 6,079.47 6,079.66 6,078.45 6,079.26 0.0K
11:30 6,077.37 6,079.25 6,077.37 6,079.16 0.0K
11:35 6,079.35 6,080.52 6,079.12 6,080.52 0.0K
11:40 6,080.73 6,081.08 6,080.21 6,080.59 0.0K
11:45 6,080.30 6,080.30 6,078.43 6,079.14 0.0K
11:50 6,078.27 6,078.27 6,077.46 6,077.46 0.0K
11:55 6,077.68 6,077.84 6,076.44 6,076.62 0.0K
12:00 6,077.36 6,078.46 6,076.93 6,077.27 0.0K
12:05 6,077.36 6,078.19 6,077.36 6,078.19 0.0K
12:10 6,077.76 6,078.30 6,077.76 6,078.30 0.0K
12:15 6,078.50 6,078.87 6,077.63 6,078.87 0.0K
12:20 6,078.38 6,080.13 6,078.38 6,078.62 0.0K
12:25 6,078.37 6,078.37 6,077.29 6,077.31 0.0K
12:30 6,077.66 6,077.84 6,077.61 6,077.61 0.0K
12:35 6,077.66 6,078.59 6,077.66 6,078.42 0.0K
12:40 6,076.94 6,077.46 6,076.94 6,077.21 0.0K
12:45 6,076.63 6,077.01 6,076.37 6,076.37 0.0K
12:50 6,076.03 6,076.33 6,075.44 6,076.07 0.0K
12:55 6,076.30 6,077.84 6,076.30 6,077.84 0.0K
13:00 6,077.66 6,078.21 6,077.38 6,077.93 0.0K
13:05 6,077.80 6,079.03 6,077.80 6,079.03 0.0K
13:10 6,078.84 6,078.91 6,078.42 6,078.53 0.0K
13:15 6,079.08 6,079.75 6,078.45 6,079.75 0.0K
13:20 6,079.55 6,080.50 6,079.44 6,080.12 0.0K
13:25 6,079.94 6,080.20 6,079.94 6,080.14 0.0K
13:30 6,080.59 6,080.98 6,080.41 6,080.41 0.0K
13:35 6,080.74 6,081.88 6,080.35 6,081.69 0.0K
13:40 6,082.05 6,082.05 6,080.66 6,080.66 0.0K
13:45 6,080.87 6,082.02 6,080.87 6,081.76 0.0K
13:50 6,082.50 6,084.00 6,082.50 6,083.91 0.0K
13:55 6,082.73 6,082.73 6,082.18 6,082.18 0.0K
14:00 6,081.94 6,081.94 6,081.06 6,081.39 0.0K
14:05 6,080.90 6,081.54 6,080.90 6,081.25 0.0K
14:10 6,081.44 6,083.05 6,081.44 6,083.05 0.0K
14:15 6,083.65 6,083.65 6,082.60 6,082.60 0.0K
14:20 6,082.16 6,082.16 6,080.86 6,081.58 0.0K
14:25 6,081.18 6,081.32 6,079.81 6,081.32 0.0K
14:30 6,081.21 6,081.21 6,080.24 6,080.64 0.0K
14:35 6,079.26 6,079.26 6,078.31 6,078.31 0.0K
14:40 6,078.62 6,078.62 6,077.76 6,078.20 0.0K
14:45 6,078.56 6,079.67 6,078.56 6,079.07 0.0K
14:50 6,078.91 6,078.91 6,077.12 6,077.12 0.0K
14:55 6,076.81 6,076.81 6,073.79 6,074.01 0.0K
15:00 6,073.34 6,074.94 6,073.34 6,074.24 0.0K
15:05 6,074.42 6,076.08 6,074.42 6,075.56 0.0K
15:10 6,075.67 6,076.36 6,075.62 6,076.36 0.0K
15:15 6,076.60 6,076.60 6,074.78 6,075.67 0.0K
15:20 6,075.67 6,075.71 6,074.63 6,074.63 0.0K
15:25 6,074.75 6,074.94 6,074.31 6,074.39 0.0K
15:30 6,074.70 6,074.77 6,073.85 6,073.85 0.0K
15:35 6,073.34 6,073.34 6,071.98 6,071.98 0.0K
15:40 6,072.05 6,073.53 6,071.86 6,073.53 0.0K
15:45 6,073.76 6,074.86 6,073.76 6,074.85 0.0K
15:50 6,073.95 6,073.95 6,071.38 6,071.98 0.0K
15:55 6,072.25 6,072.25 6,069.45 6,069.45 0.0K
16:00 6,069.32 6,069.89 6,068.36 6,068.48 0.0K
16:05 6,067.04 6,067.28 6,066.23 6,066.23 0.0K
16:10 6,065.82 6,066.17 6,063.34 6,063.34 0.0K
16:15 6,064.06 6,064.06 6,063.75 6,063.75 0.0K
16:20 6,063.33 6,064.06 6,061.49 6,062.66 0.0K
16:25 6,062.74 6,064.82 6,062.58 6,064.82 0.0K
16:35 6,064.54 6,064.54 6,064.54 6,064.54 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし