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 6,110.88 6,130.82 6,110.88 6,129.02 0.0K
08:05 6,128.99 6,133.26 6,128.99 6,131.12 0.0K
08:10 6,132.49 6,133.63 6,126.69 6,126.69 0.0K
08:15 6,126.94 6,131.93 6,126.94 6,131.93 0.0K
08:20 6,132.57 6,132.57 6,131.71 6,131.71 0.0K
08:25 6,132.36 6,132.71 6,128.97 6,129.71 0.0K
08:30 6,129.92 6,131.47 6,129.92 6,131.47 0.0K
08:35 6,132.53 6,133.85 6,132.53 6,133.85 0.0K
08:40 6,134.02 6,134.45 6,133.71 6,133.71 0.0K
08:45 6,133.43 6,133.43 6,129.02 6,129.02 0.0K
08:50 6,127.91 6,130.56 6,127.91 6,130.56 0.0K
08:55 6,130.37 6,133.36 6,130.37 6,133.36 0.0K
09:00 6,132.91 6,133.07 6,131.81 6,133.07 0.0K
09:05 6,132.21 6,136.52 6,132.21 6,136.00 0.0K
09:10 6,137.18 6,137.18 6,136.37 6,136.61 0.0K
09:15 6,136.12 6,136.12 6,135.27 6,135.70 0.0K
09:20 6,135.28 6,138.50 6,135.28 6,138.50 0.0K
09:25 6,139.14 6,139.54 6,139.14 6,139.19 0.0K
09:30 6,139.68 6,139.68 6,138.64 6,138.64 0.0K
09:35 6,138.64 6,140.22 6,138.64 6,140.22 0.0K
09:40 6,139.98 6,141.97 6,139.98 6,141.96 0.0K
09:45 6,142.21 6,143.60 6,142.21 6,143.60 0.0K
09:50 6,144.53 6,146.08 6,144.53 6,146.08 0.0K
09:55 6,144.81 6,144.81 6,143.76 6,144.01 0.0K
10:00 6,143.12 6,143.47 6,142.04 6,143.47 0.0K
10:05 6,144.34 6,144.34 6,143.86 6,143.86 0.0K
10:10 6,143.64 6,144.38 6,143.64 6,144.30 0.0K
10:15 6,143.98 6,143.98 6,142.73 6,143.38 0.0K
10:20 6,142.41 6,143.68 6,142.41 6,143.38 0.0K
10:25 6,143.28 6,144.01 6,143.28 6,143.93 0.0K
10:30 6,143.64 6,143.64 6,140.71 6,140.71 0.0K
10:35 6,140.34 6,140.34 6,138.05 6,138.05 0.0K
10:40 6,137.83 6,139.22 6,137.76 6,139.22 0.0K
10:45 6,138.96 6,139.61 6,138.59 6,139.61 0.0K
10:50 6,140.59 6,141.16 6,140.59 6,141.16 0.0K
10:55 6,140.33 6,140.78 6,140.33 6,140.53 0.0K
11:00 6,142.86 6,144.93 6,142.86 6,144.93 0.0K
11:05 6,145.03 6,145.52 6,144.87 6,144.87 0.0K
11:10 6,142.64 6,142.82 6,142.00 6,142.00 0.0K
11:15 6,142.00 6,142.00 6,140.97 6,140.97 0.0K
11:20 6,141.01 6,141.54 6,141.01 6,141.42 0.0K
11:25 6,141.42 6,142.52 6,141.16 6,142.52 0.0K
11:30 6,143.94 6,143.99 6,143.62 6,143.62 0.0K
11:35 6,143.65 6,143.65 6,143.10 6,143.10 0.0K
11:40 6,143.51 6,144.06 6,143.49 6,143.49 0.0K
11:45 6,142.83 6,144.13 6,142.58 6,144.13 0.0K
11:50 6,143.11 6,143.52 6,142.41 6,142.41 0.0K
11:55 6,142.02 6,142.58 6,141.89 6,141.89 0.0K
12:00 6,141.34 6,142.10 6,141.25 6,142.10 0.0K
12:05 6,142.21 6,143.46 6,142.21 6,142.79 0.0K
12:10 6,142.76 6,144.26 6,142.76 6,144.26 0.0K
12:15 6,143.61 6,145.17 6,143.61 6,145.17 0.0K
12:20 6,144.62 6,144.62 6,143.68 6,143.81 0.0K
12:25 6,144.45 6,145.24 6,144.36 6,144.77 0.0K
12:30 6,144.66 6,144.79 6,144.41 6,144.79 0.0K
12:35 6,144.69 6,144.84 6,144.27 6,144.84 0.0K
12:40 6,144.58 6,144.58 6,143.60 6,144.46 0.0K
12:45 6,144.32 6,145.42 6,144.32 6,145.16 0.0K
12:50 6,145.29 6,145.45 6,145.22 6,145.45 0.0K
12:55 6,144.72 6,145.48 6,144.07 6,145.48 0.0K
13:00 6,145.05 6,146.32 6,145.05 6,146.23 0.0K
13:05 6,146.91 6,148.39 6,146.47 6,148.39 0.0K
13:10 6,148.15 6,148.44 6,148.15 6,148.33 0.0K
13:15 6,148.91 6,148.91 6,148.07 6,148.18 0.0K
13:20 6,147.65 6,147.65 6,146.35 6,146.51 0.0K
13:25 6,146.12 6,146.46 6,146.08 6,146.17 0.0K
13:30 6,146.23 6,148.54 6,146.23 6,148.31 0.0K
13:35 6,147.90 6,147.90 6,147.19 6,147.73 0.0K
13:40 6,146.76 6,146.76 6,145.21 6,145.21 0.0K
13:45 6,144.76 6,145.48 6,144.67 6,145.48 0.0K
13:50 6,145.66 6,146.27 6,145.20 6,146.27 0.0K
13:55 6,146.44 6,146.44 6,145.39 6,145.39 0.0K
14:00 6,145.65 6,146.76 6,145.56 6,146.76 0.0K
14:05 6,145.56 6,145.56 6,144.48 6,145.03 0.0K
14:10 6,145.22 6,145.82 6,145.20 6,145.82 0.0K
14:15 6,146.13 6,146.44 6,145.72 6,146.32 0.0K
14:20 6,145.27 6,145.48 6,143.85 6,143.85 0.0K
14:25 6,144.13 6,145.40 6,144.13 6,145.40 0.0K
14:30 6,145.04 6,146.99 6,145.04 6,146.99 0.0K
14:35 6,147.41 6,147.94 6,147.41 6,147.64 0.0K
14:40 6,147.89 6,149.00 6,147.89 6,148.48 0.0K
14:45 6,149.13 6,151.05 6,149.13 6,151.02 0.0K
14:50 6,150.33 6,151.52 6,150.29 6,151.52 0.0K
14:55 6,151.27 6,151.95 6,151.27 6,151.48 0.0K
15:00 6,153.04 6,153.04 6,150.39 6,150.39 0.0K
15:05 6,151.12 6,151.37 6,150.53 6,150.71 0.0K
15:10 6,150.14 6,151.38 6,150.14 6,150.89 0.0K
15:15 6,150.38 6,152.88 6,150.37 6,152.88 0.0K
15:20 6,153.15 6,153.52 6,152.68 6,153.36 0.0K
15:25 6,153.15 6,153.15 6,151.26 6,151.26 0.0K
15:30 6,149.89 6,150.68 6,147.90 6,147.90 0.0K
15:35 6,147.54 6,147.54 6,146.35 6,146.35 0.0K
15:40 6,145.66 6,147.92 6,145.66 6,147.92 0.0K
15:45 6,148.03 6,149.01 6,147.45 6,148.30 0.0K
15:50 6,149.76 6,149.76 6,148.18 6,148.91 0.0K
15:55 6,148.72 6,148.72 6,147.38 6,147.98 0.0K
16:00 6,147.39 6,150.14 6,147.29 6,150.14 0.0K
16:05 6,149.56 6,150.10 6,148.83 6,150.10 0.0K
16:10 6,149.87 6,149.87 6,148.10 6,148.18 0.0K
16:15 6,147.30 6,147.30 6,146.42 6,146.82 0.0K
16:20 6,146.44 6,146.44 6,145.22 6,146.24 0.0K
16:25 6,146.38 6,147.31 6,145.14 6,147.31 0.0K
16:35 6,151.20 6,151.20 6,151.20 6,151.20 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