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 6,164.35 6,169.07 6,164.35 6,169.07 0.0K
08:05 6,170.00 6,177.23 6,170.00 6,177.23 0.0K
08:10 6,176.77 6,177.08 6,175.00 6,175.41 0.0K
08:15 6,176.40 6,176.40 6,174.72 6,174.72 0.0K
08:20 6,175.14 6,175.31 6,174.00 6,175.31 0.0K
08:25 6,174.80 6,174.93 6,172.92 6,174.93 0.0K
08:30 6,175.58 6,176.50 6,175.58 6,176.50 0.0K
08:35 6,176.47 6,177.11 6,176.47 6,177.11 0.0K
08:40 6,177.32 6,177.88 6,175.30 6,175.30 0.0K
08:45 6,176.17 6,176.37 6,171.92 6,171.95 0.0K
08:50 6,172.24 6,175.31 6,172.24 6,175.31 0.0K
08:55 6,174.85 6,174.85 6,172.99 6,173.64 0.0K
09:00 6,173.93 6,175.07 6,173.66 6,173.66 0.0K
09:05 6,173.68 6,173.74 6,173.03 6,173.03 0.0K
09:10 6,172.51 6,173.60 6,172.51 6,172.93 0.0K
09:15 6,172.87 6,173.55 6,172.39 6,173.55 0.0K
09:20 6,173.84 6,174.38 6,173.05 6,174.38 0.0K
09:25 6,174.03 6,174.03 6,172.82 6,173.34 0.0K
09:30 6,173.38 6,174.14 6,172.78 6,172.78 0.0K
09:35 6,173.01 6,173.20 6,171.36 6,171.36 0.0K
09:40 6,170.19 6,171.41 6,170.13 6,171.41 0.0K
09:45 6,171.31 6,172.14 6,170.48 6,172.14 0.0K
09:50 6,172.21 6,172.78 6,172.01 6,172.01 0.0K
09:55 6,172.01 6,172.50 6,170.60 6,170.60 0.0K
10:00 6,170.43 6,170.60 6,166.69 6,166.69 0.0K
10:05 6,166.64 6,167.06 6,163.95 6,163.95 0.0K
10:10 6,164.08 6,164.78 6,162.59 6,162.59 0.0K
10:15 6,162.88 6,163.30 6,162.36 6,163.17 0.0K
10:20 6,163.13 6,164.08 6,162.84 6,162.84 0.0K
10:25 6,163.10 6,163.96 6,161.86 6,162.15 0.0K
10:30 6,161.22 6,161.42 6,160.39 6,160.39 0.0K
10:35 6,160.03 6,160.03 6,159.03 6,159.50 0.0K
10:40 6,159.83 6,159.83 6,158.12 6,158.12 0.0K
10:45 6,157.25 6,157.25 6,154.83 6,154.83 0.0K
10:50 6,155.03 6,155.03 6,153.74 6,153.74 0.0K
10:55 6,154.02 6,154.02 6,153.00 6,153.00 0.0K
11:00 6,152.67 6,153.81 6,152.67 6,153.81 0.0K
11:05 6,153.64 6,153.64 6,153.20 6,153.52 0.0K
11:10 6,153.97 6,155.40 6,153.06 6,155.40 0.0K
11:15 6,155.62 6,156.40 6,154.50 6,154.50 0.0K
11:20 6,153.03 6,155.18 6,153.03 6,155.18 0.0K
11:25 6,155.55 6,155.55 6,153.57 6,153.57 0.0K
11:30 6,153.57 6,155.00 6,153.57 6,154.93 0.0K
11:35 6,153.83 6,154.31 6,153.41 6,153.81 0.0K
11:40 6,153.62 6,154.53 6,153.62 6,153.97 0.0K
11:45 6,153.97 6,154.92 6,153.47 6,154.92 0.0K
11:50 6,155.53 6,155.53 6,155.32 6,155.32 0.0K
11:55 6,155.57 6,157.52 6,155.32 6,157.52 0.0K
12:00 6,162.07 6,163.23 6,162.07 6,163.23 0.0K
12:05 6,162.67 6,162.67 6,160.39 6,160.39 0.0K
12:10 6,160.13 6,160.13 6,158.51 6,158.51 0.0K
12:15 6,159.30 6,159.51 6,159.25 6,159.25 0.0K
12:20 6,159.61 6,159.61 6,156.94 6,156.94 0.0K
12:25 6,157.17 6,157.17 6,156.27 6,156.27 0.0K
12:30 6,156.82 6,157.92 6,156.82 6,157.46 0.0K
12:35 6,157.87 6,157.97 6,156.75 6,156.86 0.0K
12:40 6,157.02 6,157.80 6,157.02 6,157.80 0.0K
12:45 6,158.72 6,159.94 6,158.72 6,159.16 0.0K
12:50 6,158.90 6,158.90 6,157.93 6,157.93 0.0K
12:55 6,158.09 6,158.18 6,157.88 6,158.04 0.0K
13:00 6,156.00 6,157.07 6,155.44 6,156.04 0.0K
13:05 6,155.24 6,155.24 6,154.57 6,154.57 0.0K
13:10 6,154.04 6,154.04 6,153.19 6,153.42 0.0K
13:15 6,153.51 6,153.51 6,153.06 6,153.06 0.0K
13:20 6,153.13 6,153.24 6,152.65 6,152.65 0.0K
13:25 6,152.97 6,152.97 6,150.49 6,150.65 0.0K
13:30 6,150.31 6,150.31 6,148.13 6,148.13 0.0K
13:35 6,148.05 6,148.05 6,146.95 6,147.52 0.0K
13:40 6,147.03 6,148.06 6,147.03 6,148.06 0.0K
13:45 6,147.37 6,148.04 6,146.84 6,148.04 0.0K
13:50 6,148.78 6,148.78 6,148.37 6,148.49 0.0K
13:55 6,148.53 6,148.59 6,148.53 6,148.59 0.0K
14:00 6,148.59 6,149.40 6,148.59 6,149.40 0.0K
14:05 6,149.21 6,149.21 6,148.64 6,148.80 0.0K
14:10 6,148.86 6,148.86 6,147.62 6,147.85 0.0K
14:15 6,147.90 6,148.54 6,147.76 6,148.54 0.0K
14:20 6,147.77 6,148.50 6,147.34 6,148.50 0.0K
14:25 6,148.62 6,148.62 6,146.65 6,147.77 0.0K
14:30 6,148.14 6,150.41 6,147.65 6,150.41 0.0K
14:35 6,149.76 6,149.76 6,148.01 6,148.01 0.0K
14:40 6,148.28 6,150.60 6,148.28 6,149.87 0.0K
14:45 6,150.25 6,150.25 6,147.59 6,147.59 0.0K
14:50 6,147.68 6,148.31 6,147.53 6,148.31 0.0K
14:55 6,148.25 6,149.93 6,148.25 6,149.93 0.0K
15:00 6,151.21 6,153.18 6,151.21 6,152.96 0.0K
15:05 6,152.89 6,152.93 6,151.19 6,151.34 0.0K
15:10 6,151.55 6,151.69 6,151.45 6,151.45 0.0K
15:15 6,150.45 6,151.73 6,150.45 6,151.33 0.0K
15:20 6,151.58 6,152.37 6,151.58 6,151.60 0.0K
15:25 6,151.73 6,151.80 6,151.33 6,151.80 0.0K
15:30 6,152.16 6,152.16 6,151.22 6,151.25 0.0K
15:35 6,151.23 6,152.45 6,151.08 6,152.45 0.0K
15:40 6,152.85 6,152.85 6,148.40 6,148.40 0.0K
15:45 6,148.77 6,148.77 6,147.16 6,147.85 0.0K
15:50 6,148.20 6,148.78 6,146.37 6,146.37 0.0K
15:55 6,146.73 6,146.73 6,145.99 6,146.17 0.0K
16:00 6,146.06 6,146.06 6,142.30 6,143.14 0.0K
16:05 6,143.40 6,146.27 6,143.40 6,146.27 0.0K
16:10 6,147.13 6,150.60 6,147.13 6,150.56 0.0K
16:15 6,150.30 6,150.30 6,148.78 6,148.78 0.0K
16:20 6,148.72 6,151.26 6,148.40 6,151.26 0.0K
16:25 6,150.93 6,151.31 6,150.93 6,150.95 0.0K
16:35 6,151.86 6,151.86 6,151.86 6,151.86 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