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 6,064.54 6,070.17 6,064.54 6,066.40 0.0K
08:05 6,065.13 6,086.55 6,065.13 6,086.55 0.0K
08:10 6,086.45 6,086.45 6,080.75 6,080.75 0.0K
08:15 6,082.36 6,086.13 6,082.36 6,084.99 0.0K
08:20 6,084.51 6,088.78 6,084.51 6,088.78 0.0K
08:25 6,087.13 6,088.99 6,087.13 6,088.99 0.0K
08:30 6,091.73 6,093.09 6,091.73 6,093.02 0.0K
08:35 6,093.02 6,093.02 6,092.26 6,092.26 0.0K
08:40 6,091.99 6,093.85 6,091.99 6,093.25 0.0K
08:45 6,093.40 6,093.40 6,092.06 6,093.05 0.0K
08:50 6,093.05 6,093.41 6,092.89 6,093.23 0.0K
08:55 6,093.05 6,097.95 6,093.05 6,097.95 0.0K
09:00 6,098.50 6,098.83 6,095.73 6,095.94 0.0K
09:05 6,096.20 6,097.29 6,096.20 6,097.11 0.0K
09:10 6,096.79 6,097.35 6,096.79 6,097.35 0.0K
09:15 6,097.44 6,098.59 6,097.44 6,098.28 0.0K
09:20 6,097.26 6,097.67 6,097.07 6,097.21 0.0K
09:25 6,097.08 6,097.12 6,096.94 6,096.94 0.0K
09:30 6,096.86 6,097.67 6,095.62 6,096.63 0.0K
09:35 6,097.62 6,099.08 6,097.62 6,099.08 0.0K
09:40 6,099.41 6,099.57 6,097.95 6,097.95 0.0K
09:45 6,097.89 6,098.50 6,097.15 6,098.50 0.0K
09:50 6,098.90 6,099.46 6,098.90 6,099.39 0.0K
09:55 6,100.28 6,100.51 6,099.92 6,099.92 0.0K
10:00 6,099.72 6,103.43 6,099.72 6,103.37 0.0K
10:05 6,103.93 6,104.46 6,103.93 6,104.22 0.0K
10:10 6,103.36 6,103.36 6,101.80 6,101.90 0.0K
10:15 6,102.07 6,102.07 6,099.89 6,099.89 0.0K
10:20 6,101.59 6,102.09 6,101.59 6,102.09 0.0K
10:25 6,102.06 6,102.63 6,101.72 6,102.63 0.0K
10:30 6,103.13 6,103.37 6,102.89 6,103.36 0.0K
10:35 6,103.63 6,104.04 6,102.65 6,102.65 0.0K
10:40 6,102.65 6,102.65 6,102.08 6,102.21 0.0K
10:45 6,102.21 6,103.39 6,102.21 6,103.27 0.0K
10:50 6,103.24 6,103.24 6,101.74 6,102.58 0.0K
10:55 6,102.46 6,103.00 6,102.46 6,102.55 0.0K
11:00 6,102.71 6,102.71 6,102.33 6,102.43 0.0K
11:05 6,100.28 6,100.37 6,099.64 6,099.87 0.0K
11:10 6,099.78 6,099.78 6,098.41 6,098.41 0.0K
11:15 6,098.27 6,099.27 6,098.27 6,099.12 0.0K
11:20 6,097.97 6,100.71 6,097.91 6,100.71 0.0K
11:25 6,100.52 6,100.52 6,099.96 6,100.18 0.0K
11:30 6,100.00 6,100.27 6,099.08 6,099.08 0.0K
11:35 6,099.08 6,100.79 6,099.08 6,100.79 0.0K
11:40 6,100.82 6,101.39 6,099.62 6,099.62 0.0K
11:45 6,099.88 6,101.61 6,099.88 6,100.74 0.0K
11:50 6,100.74 6,100.74 6,099.09 6,099.09 0.0K
11:55 6,099.16 6,099.19 6,098.49 6,098.49 0.0K
12:00 6,098.47 6,098.47 6,098.23 6,098.25 0.0K
12:05 6,098.53 6,099.20 6,098.53 6,099.09 0.0K
12:10 6,099.93 6,100.04 6,099.28 6,099.33 0.0K
12:15 6,099.06 6,100.27 6,099.06 6,100.25 0.0K
12:20 6,100.15 6,100.89 6,100.13 6,100.89 0.0K
12:25 6,101.03 6,101.55 6,101.03 6,101.55 0.0K
12:30 6,102.26 6,102.26 6,102.08 6,102.23 0.0K
12:35 6,102.91 6,104.73 6,102.91 6,104.19 0.0K
12:40 6,104.98 6,104.98 6,103.94 6,103.94 0.0K
12:45 6,103.57 6,103.57 6,102.33 6,102.69 0.0K
12:50 6,102.25 6,102.62 6,101.27 6,102.21 0.0K
12:55 6,101.17 6,101.17 6,099.72 6,099.72 0.0K
13:00 6,099.84 6,103.53 6,099.84 6,103.46 0.0K
13:05 6,105.75 6,107.72 6,105.75 6,107.60 0.0K
13:10 6,108.13 6,108.67 6,107.96 6,107.96 0.0K
13:15 6,107.98 6,107.98 6,107.14 6,107.19 0.0K
13:20 6,107.01 6,107.60 6,107.01 6,107.37 0.0K
13:25 6,108.43 6,108.99 6,108.41 6,108.95 0.0K
13:30 6,108.97 6,116.79 6,108.97 6,116.79 0.0K
13:35 6,116.92 6,119.36 6,116.92 6,119.36 0.0K
13:40 6,118.93 6,120.33 6,118.93 6,119.58 0.0K
13:45 6,119.57 6,119.57 6,117.65 6,117.65 0.0K
13:50 6,115.12 6,115.47 6,115.04 6,115.04 0.0K
13:55 6,115.67 6,116.09 6,114.18 6,114.18 0.0K
14:00 6,113.87 6,113.87 6,112.82 6,113.47 0.0K
14:05 6,114.01 6,114.97 6,113.98 6,114.46 0.0K
14:10 6,113.78 6,113.78 6,112.64 6,112.64 0.0K
14:15 6,112.64 6,112.64 6,111.87 6,111.87 0.0K
14:20 6,112.80 6,112.80 6,109.86 6,109.86 0.0K
14:25 6,110.31 6,110.84 6,110.31 6,110.84 0.0K
14:30 6,111.05 6,111.05 6,108.82 6,109.14 0.0K
14:35 6,108.96 6,109.63 6,107.58 6,109.63 0.0K
14:40 6,109.33 6,109.33 6,108.93 6,109.09 0.0K
14:45 6,108.97 6,108.97 6,104.53 6,104.53 0.0K
14:50 6,104.40 6,104.40 6,102.68 6,103.15 0.0K
14:55 6,103.14 6,103.88 6,103.14 6,103.67 0.0K
15:00 6,104.49 6,105.51 6,104.49 6,105.42 0.0K
15:05 6,105.18 6,105.18 6,102.34 6,102.34 0.0K
15:10 6,103.44 6,105.94 6,103.44 6,105.32 0.0K
15:15 6,105.07 6,105.87 6,103.98 6,105.84 0.0K
15:20 6,105.64 6,105.64 6,104.57 6,105.45 0.0K
15:25 6,105.51 6,105.51 6,102.25 6,102.25 0.0K
15:30 6,100.08 6,101.30 6,100.08 6,100.95 0.0K
15:35 6,100.23 6,101.73 6,100.23 6,100.93 0.0K
15:40 6,100.39 6,102.74 6,100.39 6,102.28 0.0K
15:45 6,102.13 6,102.79 6,100.86 6,100.86 0.0K
15:50 6,100.13 6,100.13 6,096.10 6,096.10 0.0K
15:55 6,096.47 6,099.15 6,096.47 6,098.66 0.0K
16:00 6,097.81 6,097.86 6,097.66 6,097.86 0.0K
16:05 6,098.46 6,098.46 6,094.84 6,094.84 0.0K
16:10 6,096.03 6,097.91 6,096.03 6,097.14 0.0K
16:15 6,097.17 6,098.06 6,095.75 6,095.75 0.0K
16:20 6,095.23 6,095.90 6,094.72 6,095.90 0.0K
16:25 6,095.48 6,097.51 6,095.48 6,097.51 0.0K
16:35 6,095.97 6,095.97 6,095.97 6,095.97 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