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 5,998.49 6,000.73 5,997.98 6,000.73 0.0K
08:05 6,005.52 6,007.84 6,004.51 6,007.84 0.0K
08:10 6,006.98 6,009.14 6,006.85 6,009.14 0.0K
08:15 6,008.66 6,010.21 6,007.32 6,010.21 0.0K
08:20 6,011.65 6,012.31 6,010.66 6,010.66 0.0K
08:25 6,010.92 6,015.43 6,010.92 6,015.43 0.0K
08:30 6,015.59 6,016.33 6,015.59 6,016.33 0.0K
08:35 6,016.33 6,019.03 6,016.33 6,018.35 0.0K
08:40 6,016.60 6,016.60 6,016.23 6,016.58 0.0K
08:45 6,013.37 6,014.25 6,012.85 6,014.25 0.0K
08:50 6,014.11 6,015.50 6,014.11 6,014.22 0.0K
08:55 6,014.30 6,014.93 6,014.30 6,014.60 0.0K
09:00 6,014.01 6,016.68 6,014.01 6,016.68 0.0K
09:05 6,016.68 6,016.68 6,015.99 6,015.99 0.0K
09:10 6,016.91 6,020.09 6,016.91 6,019.99 0.0K
09:15 6,019.70 6,019.76 6,019.49 6,019.57 0.0K
09:20 6,018.52 6,023.08 6,018.39 6,023.08 0.0K
09:25 6,024.93 6,025.09 6,023.44 6,023.44 0.0K
09:30 6,023.65 6,023.65 6,021.46 6,021.46 0.0K
09:35 6,021.21 6,021.27 6,020.87 6,020.87 0.0K
09:40 6,021.47 6,021.47 6,019.53 6,019.53 0.0K
09:45 6,016.40 6,016.90 6,016.24 6,016.30 0.0K
09:50 6,017.02 6,019.17 6,017.02 6,019.17 0.0K
09:55 6,020.11 6,021.30 6,020.11 6,021.05 0.0K
10:00 6,021.66 6,021.66 6,019.04 6,019.26 0.0K
10:05 6,019.01 6,020.24 6,018.41 6,020.24 0.0K
10:10 6,021.71 6,023.88 6,021.71 6,023.88 0.0K
10:15 6,023.35 6,026.43 6,023.35 6,026.43 0.0K
10:20 6,026.60 6,027.70 6,026.49 6,027.60 0.0K
10:25 6,026.01 6,026.22 6,025.70 6,025.70 0.0K
10:30 6,026.56 6,027.18 6,026.50 6,026.50 0.0K
10:35 6,026.67 6,028.22 6,026.67 6,028.22 0.0K
10:40 6,029.38 6,029.52 6,029.20 6,029.20 0.0K
10:45 6,029.51 6,029.51 6,027.75 6,028.00 0.0K
10:50 6,027.65 6,027.65 6,025.87 6,025.87 0.0K
10:55 6,026.23 6,027.85 6,026.14 6,027.85 0.0K
11:00 6,026.74 6,026.84 6,025.01 6,025.01 0.0K
11:05 6,024.29 6,024.37 6,023.76 6,024.37 0.0K
11:10 6,024.23 6,024.86 6,024.23 6,024.61 0.0K
11:15 6,023.84 6,024.77 6,023.18 6,024.77 0.0K
11:20 6,024.91 6,024.91 6,023.41 6,023.63 0.0K
11:25 6,023.45 6,023.45 6,022.00 6,022.39 0.0K
11:30 6,022.51 6,024.29 6,022.51 6,024.29 0.0K
11:35 6,023.75 6,023.96 6,023.08 6,023.08 0.0K
11:40 6,023.12 6,024.24 6,023.12 6,024.24 0.0K
11:45 6,024.24 6,024.24 6,023.70 6,023.80 0.0K
11:50 6,023.98 6,024.58 6,023.98 6,024.03 0.0K
11:55 6,025.73 6,025.86 6,024.75 6,024.75 0.0K
12:00 6,023.83 6,025.59 6,023.83 6,025.59 0.0K
12:05 6,026.07 6,026.29 6,025.79 6,026.29 0.0K
12:10 6,026.51 6,026.59 6,025.83 6,025.83 0.0K
12:15 6,025.83 6,026.68 6,025.83 6,026.68 0.0K
12:20 6,026.36 6,026.75 6,026.36 6,026.36 0.0K
12:25 6,026.36 6,027.18 6,023.84 6,023.84 0.0K
12:30 6,023.75 6,023.88 6,023.56 6,023.56 0.0K
12:35 6,023.58 6,025.17 6,023.28 6,025.17 0.0K
12:40 6,024.93 6,024.93 6,023.09 6,023.57 0.0K
12:45 6,024.58 6,026.90 6,024.58 6,026.90 0.0K
12:50 6,027.26 6,027.26 6,026.09 6,026.09 0.0K
12:55 6,026.53 6,026.53 6,024.86 6,025.45 0.0K
13:00 6,025.12 6,026.45 6,023.80 6,023.80 0.0K
13:05 6,024.05 6,026.04 6,024.05 6,026.00 0.0K
13:10 6,025.35 6,025.35 6,023.52 6,023.66 0.0K
13:15 6,024.41 6,026.19 6,024.41 6,026.19 0.0K
13:20 6,027.05 6,028.92 6,027.05 6,028.92 0.0K
13:25 6,028.84 6,030.03 6,028.30 6,030.03 0.0K
13:30 6,029.92 6,032.88 6,029.92 6,032.80 0.0K
13:35 6,032.96 6,033.92 6,032.74 6,033.92 0.0K
13:40 6,034.10 6,034.10 6,032.60 6,033.70 0.0K
13:45 6,033.04 6,033.12 6,031.87 6,031.87 0.0K
13:50 6,032.09 6,033.09 6,031.32 6,033.09 0.0K
13:55 6,032.79 6,033.79 6,032.58 6,032.58 0.0K
14:00 6,032.29 6,033.13 6,032.29 6,032.73 0.0K
14:05 6,032.73 6,034.66 6,032.45 6,034.66 0.0K
14:10 6,034.53 6,034.53 6,033.08 6,033.55 0.0K
14:15 6,033.79 6,033.79 6,033.03 6,033.03 0.0K
14:20 6,032.73 6,032.94 6,031.57 6,031.57 0.0K
14:25 6,031.80 6,032.40 6,031.03 6,031.03 0.0K
14:30 6,029.58 6,031.33 6,029.52 6,030.67 0.0K
14:35 6,030.91 6,030.91 6,027.88 6,028.84 0.0K
14:40 6,028.89 6,029.11 6,028.46 6,029.11 0.0K
14:45 6,027.83 6,027.83 6,026.65 6,027.25 0.0K
14:50 6,025.89 6,025.89 6,025.08 6,025.18 0.0K
14:55 6,025.19 6,027.54 6,025.19 6,027.54 0.0K
15:00 6,026.76 6,029.59 6,026.76 6,029.59 0.0K
15:05 6,028.77 6,028.77 6,025.72 6,025.72 0.0K
15:10 6,025.26 6,025.26 6,023.40 6,025.10 0.0K
15:15 6,025.82 6,025.82 6,023.22 6,023.22 0.0K
15:20 6,023.45 6,023.45 6,021.58 6,021.76 0.0K
15:25 6,019.29 6,021.59 6,019.29 6,021.59 0.0K
15:30 6,021.51 6,022.18 6,021.19 6,021.36 0.0K
15:35 6,021.36 6,024.16 6,021.26 6,023.43 0.0K
15:40 6,023.71 6,023.71 6,021.32 6,022.50 0.0K
15:45 6,022.75 6,022.75 6,021.12 6,021.47 0.0K
15:50 6,021.49 6,021.49 6,020.36 6,020.39 0.0K
15:55 6,021.05 6,021.05 6,018.68 6,018.68 0.0K
16:00 6,018.68 6,018.92 6,016.81 6,018.92 0.0K
16:05 6,018.18 6,019.88 6,018.18 6,019.88 0.0K
16:10 6,020.70 6,024.39 6,020.70 6,024.39 0.0K
16:15 6,025.28 6,025.28 6,022.70 6,022.70 0.0K
16:20 6,022.52 6,023.10 6,020.30 6,020.30 0.0K
16:25 6,022.57 6,024.12 6,022.57 6,024.12 0.0K
16:35 6,061.01 6,061.01 6,061.01 6,061.01 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