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 6,060.96 6,064.26 6,060.96 6,062.22 0.0K
08:05 6,059.10 6,059.10 6,053.41 6,053.72 0.0K
08:10 6,053.70 6,057.75 6,053.70 6,057.75 0.0K
08:15 6,057.42 6,059.28 6,056.64 6,059.28 0.0K
08:20 6,055.65 6,056.79 6,055.12 6,056.79 0.0K
08:25 6,056.19 6,058.46 6,056.19 6,058.46 0.0K
08:30 6,057.17 6,057.59 6,056.70 6,056.70 0.0K
08:35 6,056.29 6,056.29 6,052.12 6,054.73 0.0K
08:40 6,055.06 6,055.06 6,051.58 6,052.45 0.0K
08:45 6,052.54 6,052.76 6,049.07 6,049.07 0.0K
08:50 6,047.83 6,048.81 6,047.83 6,048.81 0.0K
08:55 6,046.12 6,047.21 6,046.12 6,046.47 0.0K
09:00 6,048.68 6,054.84 6,048.68 6,054.84 0.0K
09:05 6,055.44 6,056.11 6,052.91 6,052.91 0.0K
09:10 6,053.32 6,056.78 6,053.32 6,056.78 0.0K
09:15 6,056.25 6,057.26 6,055.30 6,057.26 0.0K
09:20 6,057.27 6,057.27 6,054.08 6,055.12 0.0K
09:25 6,054.39 6,055.52 6,054.39 6,055.52 0.0K
09:30 6,055.78 6,055.78 6,054.81 6,054.81 0.0K
09:35 6,054.37 6,054.37 6,047.94 6,047.94 0.0K
09:40 6,047.09 6,049.93 6,046.49 6,048.51 0.0K
09:45 6,047.83 6,048.14 6,047.46 6,047.93 0.0K
09:50 6,046.59 6,047.79 6,046.08 6,047.79 0.0K
09:55 6,048.14 6,048.34 6,048.03 6,048.08 0.0K
10:00 6,048.47 6,050.90 6,048.47 6,050.90 0.0K
10:05 6,051.26 6,052.08 6,051.26 6,051.90 0.0K
10:10 6,049.86 6,049.86 6,049.39 6,049.66 0.0K
10:15 6,048.79 6,048.79 6,045.89 6,045.89 0.0K
10:20 6,046.77 6,046.99 6,046.50 6,046.64 0.0K
10:25 6,047.38 6,047.45 6,046.98 6,046.98 0.0K
10:30 6,046.03 6,047.00 6,046.03 6,046.76 0.0K
10:35 6,045.99 6,047.83 6,045.99 6,047.40 0.0K
10:40 6,047.40 6,047.41 6,046.20 6,046.20 0.0K
10:45 6,046.53 6,049.19 6,046.53 6,049.02 0.0K
10:50 6,049.44 6,049.93 6,048.86 6,048.86 0.0K
10:55 6,048.91 6,049.14 6,048.16 6,048.16 0.0K
11:00 6,048.40 6,048.67 6,048.40 6,048.67 0.0K
11:05 6,048.67 6,048.67 6,048.36 6,048.43 0.0K
11:10 6,048.08 6,048.88 6,048.08 6,048.12 0.0K
11:15 6,048.40 6,049.39 6,047.70 6,049.39 0.0K
11:20 6,050.78 6,050.78 6,049.09 6,049.09 0.0K
11:25 6,047.91 6,048.76 6,047.91 6,048.76 0.0K
11:30 6,047.91 6,048.26 6,047.01 6,047.01 0.0K
11:35 6,047.10 6,048.18 6,047.10 6,047.99 0.0K
11:40 6,047.99 6,047.99 6,045.47 6,045.47 0.0K
11:45 6,045.47 6,045.85 6,043.90 6,043.90 0.0K
11:50 6,041.41 6,041.69 6,039.49 6,039.49 0.0K
11:55 6,040.34 6,040.34 6,037.63 6,037.63 0.0K
12:00 6,036.71 6,036.71 6,035.53 6,035.64 0.0K
12:05 6,034.81 6,036.95 6,034.81 6,036.95 0.0K
12:10 6,036.13 6,036.49 6,035.78 6,035.91 0.0K
12:15 6,035.82 6,038.14 6,035.74 6,037.15 0.0K
12:20 6,036.93 6,036.93 6,035.70 6,035.72 0.0K
12:25 6,036.19 6,037.12 6,035.67 6,036.08 0.0K
12:30 6,036.02 6,036.52 6,036.02 6,036.45 0.0K
12:35 6,035.96 6,037.32 6,035.55 6,035.55 0.0K
12:40 6,035.16 6,035.70 6,034.87 6,035.70 0.0K
12:45 6,034.47 6,035.56 6,034.47 6,035.31 0.0K
12:50 6,035.31 6,036.16 6,035.31 6,036.16 0.0K
12:55 6,036.24 6,037.07 6,036.24 6,036.85 0.0K
13:00 6,038.14 6,038.94 6,038.14 6,038.83 0.0K
13:05 6,039.08 6,040.23 6,039.08 6,040.23 0.0K
13:10 6,040.66 6,041.31 6,040.42 6,040.97 0.0K
13:15 6,041.24 6,041.37 6,041.10 6,041.10 0.0K
13:20 6,042.02 6,044.78 6,041.87 6,044.78 0.0K
13:25 6,044.57 6,044.74 6,043.54 6,043.54 0.0K
13:30 6,043.84 6,044.42 6,043.49 6,043.49 0.0K
13:35 6,044.37 6,044.37 6,043.21 6,043.21 0.0K
13:40 6,042.88 6,043.93 6,042.88 6,043.93 0.0K
13:45 6,044.41 6,044.66 6,042.00 6,042.00 0.0K
13:50 6,041.96 6,042.32 6,041.28 6,041.33 0.0K
13:55 6,041.45 6,043.06 6,041.45 6,043.06 0.0K
14:00 6,043.21 6,044.88 6,043.21 6,044.88 0.0K
14:05 6,045.71 6,046.20 6,045.57 6,046.20 0.0K
14:10 6,045.78 6,045.78 6,044.63 6,044.75 0.0K
14:15 6,045.41 6,045.91 6,045.28 6,045.34 0.0K
14:20 6,045.17 6,045.95 6,044.71 6,044.71 0.0K
14:25 6,044.31 6,044.31 6,040.99 6,040.99 0.0K
14:30 6,040.87 6,040.87 6,039.85 6,040.38 0.0K
14:35 6,042.10 6,042.10 6,040.60 6,040.60 0.0K
14:40 6,040.78 6,040.78 6,040.42 6,040.50 0.0K
14:45 6,040.44 6,040.44 6,038.87 6,039.36 0.0K
14:50 6,038.90 6,041.03 6,038.90 6,041.03 0.0K
14:55 6,039.18 6,040.52 6,039.18 6,039.74 0.0K
15:00 6,040.74 6,042.09 6,040.56 6,041.56 0.0K
15:05 6,042.00 6,042.00 6,041.06 6,041.71 0.0K
15:10 6,041.41 6,042.59 6,041.41 6,042.09 0.0K
15:15 6,042.32 6,043.65 6,042.32 6,043.38 0.0K
15:20 6,043.86 6,045.03 6,043.86 6,044.48 0.0K
15:25 6,044.43 6,047.56 6,044.43 6,046.41 0.0K
15:30 6,046.16 6,046.16 6,045.35 6,045.98 0.0K
15:35 6,045.88 6,047.44 6,045.88 6,046.45 0.0K
15:40 6,046.24 6,047.29 6,046.24 6,047.29 0.0K
15:45 6,047.76 6,048.83 6,047.76 6,048.83 0.0K
15:50 6,049.72 6,049.72 6,047.69 6,047.69 0.0K
15:55 6,048.24 6,048.24 6,046.13 6,046.28 0.0K
16:00 6,046.14 6,046.14 6,045.71 6,045.71 0.0K
16:05 6,045.63 6,046.47 6,045.63 6,046.22 0.0K
16:10 6,046.55 6,049.45 6,046.40 6,049.45 0.0K
16:15 6,050.64 6,051.49 6,050.32 6,051.49 0.0K
16:20 6,051.68 6,051.68 6,048.04 6,048.31 0.0K
16:25 6,047.90 6,048.21 6,046.47 6,048.21 0.0K
16:35 6,048.74 6,048.74 6,048.74 6,048.74 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