FTSE SmallCap ex Investment Trusts (FTSX)

FTSX
🏛️ イギリス →
6,108.01
最終更新: 2025-09-30
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 6,177.01 6,190.37 6,177.01 6,190.37 0.0K
08:05 6,191.91 6,204.69 6,191.91 6,204.69 0.0K
08:10 6,202.15 6,212.05 6,202.15 6,212.05 0.0K
08:15 6,209.76 6,211.86 6,209.76 6,211.31 0.0K
08:20 6,211.46 6,211.46 6,209.86 6,210.28 0.0K
08:25 6,209.72 6,209.85 6,207.28 6,208.64 0.0K
08:30 6,208.45 6,209.47 6,208.45 6,209.08 0.0K
08:35 6,209.76 6,209.76 6,208.31 6,208.73 0.0K
08:40 6,207.15 6,208.57 6,206.95 6,208.57 0.0K
08:45 6,208.62 6,208.76 6,208.14 6,208.76 0.0K
08:50 6,210.12 6,210.12 6,207.19 6,207.19 0.0K
08:55 6,205.26 6,205.26 6,203.09 6,203.12 0.0K
09:00 6,205.09 6,205.65 6,204.29 6,204.29 0.0K
09:05 6,204.67 6,206.31 6,204.67 6,205.28 0.0K
09:10 6,205.67 6,206.82 6,205.67 6,206.59 0.0K
09:15 6,207.03 6,207.03 6,204.74 6,205.65 0.0K
09:20 6,208.07 6,208.07 6,207.06 6,207.45 0.0K
09:25 6,208.55 6,208.55 6,207.69 6,208.51 0.0K
09:30 6,208.49 6,208.98 6,207.55 6,207.55 0.0K
09:35 6,208.13 6,209.05 6,207.61 6,207.61 0.0K
09:40 6,207.05 6,207.86 6,207.05 6,207.06 0.0K
09:45 6,207.94 6,209.29 6,207.94 6,209.16 0.0K
09:50 6,211.13 6,211.58 6,210.83 6,210.95 0.0K
09:55 6,209.75 6,212.63 6,209.75 6,212.63 0.0K
10:00 6,213.10 6,213.10 6,211.58 6,211.58 0.0K
10:05 6,212.64 6,212.64 6,209.59 6,209.87 0.0K
10:10 6,209.62 6,210.57 6,209.62 6,210.50 0.0K
10:15 6,212.37 6,212.37 6,209.85 6,209.95 0.0K
10:20 6,209.06 6,212.05 6,209.06 6,211.57 0.0K
10:25 6,210.74 6,211.40 6,209.04 6,209.36 0.0K
10:30 6,207.91 6,207.91 6,207.59 6,207.72 0.0K
10:35 6,207.37 6,208.80 6,207.37 6,208.80 0.0K
10:40 6,209.31 6,210.52 6,208.22 6,208.27 0.0K
10:45 6,207.17 6,208.81 6,207.17 6,207.68 0.0K
10:50 6,207.97 6,209.48 6,207.97 6,209.48 0.0K
10:55 6,208.84 6,210.80 6,208.84 6,210.18 0.0K
11:00 6,210.12 6,210.12 6,205.72 6,205.72 0.0K
11:05 6,204.89 6,205.44 6,202.50 6,202.50 0.0K
11:10 6,201.88 6,203.10 6,198.32 6,198.32 0.0K
11:15 6,198.32 6,198.55 6,197.92 6,198.13 0.0K
11:20 6,198.13 6,198.13 6,194.05 6,194.05 0.0K
11:25 6,193.57 6,194.30 6,193.57 6,193.62 0.0K
11:30 6,193.29 6,194.33 6,192.38 6,194.33 0.0K
11:35 6,193.51 6,193.81 6,193.20 6,193.20 0.0K
11:40 6,192.80 6,193.58 6,192.80 6,192.99 0.0K
11:45 6,193.25 6,193.54 6,191.99 6,193.54 0.0K
11:50 6,193.43 6,193.78 6,192.75 6,192.75 0.0K
11:55 6,192.99 6,193.56 6,192.99 6,193.56 0.0K
12:00 6,193.12 6,193.12 6,192.75 6,193.12 0.0K
12:05 6,193.18 6,193.18 6,192.52 6,192.74 0.0K
12:10 6,192.74 6,193.94 6,192.74 6,193.94 0.0K
12:15 6,194.43 6,194.82 6,193.30 6,193.30 0.0K
12:20 6,190.96 6,191.19 6,190.03 6,191.19 0.0K
12:25 6,191.66 6,191.66 6,190.42 6,190.98 0.0K
12:30 6,190.45 6,190.45 6,188.81 6,188.81 0.0K
12:35 6,188.79 6,188.79 6,186.81 6,186.81 0.0K
12:40 6,187.08 6,187.08 6,184.34 6,184.34 0.0K
12:45 6,185.11 6,185.11 6,184.26 6,184.57 0.0K
12:50 6,186.61 6,186.74 6,185.13 6,185.13 0.0K
12:55 6,185.52 6,186.01 6,185.28 6,185.58 0.0K
13:00 6,185.69 6,185.69 6,184.92 6,184.92 0.0K
13:05 6,184.80 6,185.00 6,181.95 6,182.81 0.0K
13:10 6,182.16 6,182.85 6,182.16 6,182.85 0.0K
13:15 6,182.50 6,182.50 6,181.21 6,181.43 0.0K
13:20 6,182.48 6,182.48 6,181.40 6,181.40 0.0K
13:25 6,179.66 6,179.95 6,179.43 6,179.95 0.0K
13:30 6,179.19 6,180.18 6,178.55 6,178.55 0.0K
13:35 6,178.70 6,179.23 6,178.29 6,178.29 0.0K
13:40 6,178.37 6,178.57 6,176.47 6,178.57 0.0K
13:45 6,179.02 6,179.91 6,179.02 6,179.91 0.0K
13:50 6,179.47 6,179.47 6,178.40 6,179.17 0.0K
13:55 6,179.01 6,179.31 6,178.46 6,179.08 0.0K
14:00 6,177.45 6,177.83 6,177.08 6,177.83 0.0K
14:05 6,177.73 6,178.05 6,176.74 6,176.74 0.0K
14:10 6,175.05 6,175.05 6,173.03 6,173.66 0.0K
14:15 6,173.07 6,173.32 6,171.87 6,173.32 0.0K
14:20 6,172.27 6,172.64 6,172.07 6,172.31 0.0K
14:25 6,173.04 6,173.04 6,171.48 6,171.98 0.0K
14:30 6,171.52 6,171.52 6,168.74 6,168.74 0.0K
14:35 6,168.06 6,168.06 6,166.92 6,167.06 0.0K
14:40 6,165.98 6,166.56 6,165.66 6,166.56 0.0K
14:45 6,167.05 6,167.05 6,166.03 6,166.03 0.0K
14:50 6,165.92 6,166.37 6,165.86 6,166.37 0.0K
14:55 6,165.06 6,165.06 6,162.06 6,162.06 0.0K
15:00 6,160.80 6,160.80 6,155.57 6,155.57 0.0K
15:05 6,154.74 6,155.17 6,153.26 6,153.33 0.0K
15:10 6,154.38 6,154.38 6,152.35 6,152.90 0.0K
15:15 6,152.97 6,154.10 6,152.88 6,153.88 0.0K
15:20 6,153.54 6,154.38 6,153.54 6,154.38 0.0K
15:25 6,154.70 6,154.70 6,150.97 6,150.97 0.0K
15:30 6,151.24 6,151.24 6,149.97 6,150.32 0.0K
15:35 6,150.64 6,152.05 6,150.64 6,151.04 0.0K
15:40 6,150.34 6,150.34 6,149.63 6,149.63 0.0K
15:45 6,148.50 6,148.50 6,145.68 6,145.68 0.0K
15:50 6,145.80 6,145.80 6,142.98 6,142.98 0.0K
15:55 6,142.61 6,142.61 6,139.96 6,139.96 0.0K
16:00 6,136.60 6,137.60 6,136.60 6,136.97 0.0K
16:05 6,138.68 6,138.68 6,136.93 6,137.58 0.0K
16:10 6,137.06 6,137.06 6,135.03 6,135.03 0.0K
16:15 6,133.70 6,134.42 6,132.48 6,132.48 0.0K
16:20 6,131.52 6,132.06 6,129.68 6,129.68 0.0K
16:25 6,128.47 6,128.47 6,126.69 6,126.92 0.0K
16:35 6,128.44 6,128.44 6,128.44 6,128.44 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