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 6,089.55 6,089.55 6,079.99 6,086.05 0.0K
08:05 6,085.81 6,092.65 6,085.81 6,092.28 0.0K
08:10 6,091.76 6,092.24 6,089.96 6,090.13 0.0K
08:15 6,088.92 6,094.29 6,088.92 6,094.29 0.0K
08:20 6,097.07 6,098.10 6,096.25 6,097.04 0.0K
08:25 6,096.80 6,096.80 6,096.32 6,096.71 0.0K
08:30 6,097.47 6,098.36 6,096.63 6,097.68 0.0K
08:35 6,099.04 6,102.05 6,099.04 6,102.05 0.0K
08:40 6,102.15 6,104.66 6,101.96 6,104.66 0.0K
08:45 6,106.68 6,108.73 6,106.62 6,108.69 0.0K
08:50 6,109.32 6,110.13 6,109.32 6,109.89 0.0K
08:55 6,108.88 6,108.88 6,103.58 6,103.58 0.0K
09:00 6,103.71 6,106.04 6,103.71 6,106.04 0.0K
09:05 6,106.81 6,107.34 6,106.81 6,106.91 0.0K
09:10 6,108.61 6,110.12 6,108.61 6,110.12 0.0K
09:15 6,109.38 6,109.76 6,108.58 6,109.76 0.0K
09:20 6,109.54 6,111.33 6,109.29 6,111.33 0.0K
09:25 6,113.76 6,113.80 6,112.66 6,113.19 0.0K
09:30 6,112.91 6,114.24 6,112.84 6,113.82 0.0K
09:35 6,115.31 6,116.66 6,115.10 6,116.66 0.0K
09:40 6,116.71 6,118.73 6,116.24 6,118.73 0.0K
09:45 6,118.08 6,119.89 6,117.94 6,119.15 0.0K
09:50 6,119.35 6,119.35 6,118.42 6,118.78 0.0K
09:55 6,118.67 6,118.67 6,117.70 6,117.90 0.0K
10:00 6,118.01 6,118.31 6,117.56 6,117.56 0.0K
10:05 6,117.88 6,118.17 6,117.85 6,117.87 0.0K
10:10 6,117.22 6,117.94 6,116.64 6,117.94 0.0K
10:15 6,117.86 6,118.28 6,116.69 6,118.28 0.0K
10:20 6,118.70 6,118.88 6,117.37 6,117.37 0.0K
10:25 6,118.43 6,118.43 6,116.49 6,116.49 0.0K
10:30 6,116.49 6,116.49 6,115.37 6,115.57 0.0K
10:35 6,115.15 6,117.07 6,114.82 6,115.17 0.0K
10:40 6,116.62 6,117.98 6,116.62 6,117.67 0.0K
10:45 6,118.63 6,118.88 6,118.35 6,118.62 0.0K
10:50 6,119.87 6,119.87 6,116.48 6,116.48 0.0K
10:55 6,116.44 6,117.75 6,116.44 6,117.75 0.0K
11:00 6,117.42 6,117.90 6,117.17 6,117.77 0.0K
11:05 6,117.53 6,118.74 6,117.04 6,117.23 0.0K
11:10 6,117.67 6,117.74 6,116.99 6,117.29 0.0K
11:15 6,116.82 6,118.39 6,116.82 6,118.39 0.0K
11:20 6,118.11 6,118.66 6,117.53 6,118.66 0.0K
11:25 6,118.47 6,119.75 6,118.47 6,119.42 0.0K
11:30 6,118.95 6,120.01 6,118.95 6,119.03 0.0K
11:35 6,118.95 6,118.95 6,114.72 6,114.72 0.0K
11:40 6,114.59 6,114.59 6,114.07 6,114.52 0.0K
11:45 6,114.14 6,114.14 6,113.71 6,113.71 0.0K
11:50 6,113.11 6,113.92 6,113.11 6,113.92 0.0K
11:55 6,113.68 6,113.68 6,112.82 6,112.98 0.0K
12:00 6,112.62 6,112.77 6,111.97 6,111.97 0.0K
12:05 6,112.06 6,112.20 6,111.91 6,112.12 0.0K
12:10 6,111.24 6,111.24 6,110.75 6,110.76 0.0K
12:15 6,111.58 6,112.14 6,111.43 6,111.43 0.0K
12:20 6,111.96 6,111.96 6,108.82 6,109.78 0.0K
12:25 6,109.28 6,109.42 6,108.53 6,108.53 0.0K
12:30 6,108.58 6,108.95 6,108.14 6,108.14 0.0K
12:35 6,107.47 6,107.96 6,107.47 6,107.73 0.0K
12:40 6,108.06 6,109.06 6,107.91 6,109.06 0.0K
12:45 6,109.40 6,110.09 6,109.40 6,110.09 0.0K
12:50 6,110.47 6,112.46 6,110.47 6,112.46 0.0K
12:55 6,112.92 6,113.63 6,112.23 6,112.23 0.0K
13:00 6,112.00 6,112.00 6,110.86 6,111.51 0.0K
13:05 6,112.08 6,113.10 6,111.47 6,113.09 0.0K
13:10 6,114.06 6,114.58 6,113.73 6,114.58 0.0K
13:15 6,114.38 6,114.65 6,114.31 6,114.65 0.0K
13:20 6,114.68 6,114.68 6,113.45 6,113.46 0.0K
13:25 6,113.90 6,115.23 6,113.90 6,115.20 0.0K
13:30 6,114.68 6,115.48 6,114.68 6,115.42 0.0K
13:35 6,115.37 6,115.51 6,114.38 6,115.51 0.0K
13:40 6,115.76 6,117.47 6,115.76 6,117.47 0.0K
13:45 6,117.42 6,117.79 6,117.39 6,117.39 0.0K
13:50 6,117.33 6,119.03 6,117.33 6,119.03 0.0K
13:55 6,119.57 6,120.25 6,119.57 6,120.02 0.0K
14:00 6,119.89 6,120.86 6,119.89 6,120.51 0.0K
14:05 6,120.23 6,120.23 6,118.50 6,118.78 0.0K
14:10 6,118.44 6,119.06 6,118.02 6,118.02 0.0K
14:15 6,117.65 6,118.23 6,117.65 6,117.69 0.0K
14:20 6,118.22 6,118.42 6,117.44 6,117.85 0.0K
14:25 6,116.95 6,117.21 6,116.21 6,116.23 0.0K
14:30 6,114.90 6,114.90 6,112.04 6,112.04 0.0K
14:35 6,112.42 6,114.94 6,112.24 6,114.94 0.0K
14:40 6,114.46 6,114.46 6,112.13 6,112.68 0.0K
14:45 6,113.21 6,113.21 6,110.59 6,110.59 0.0K
14:50 6,109.44 6,109.48 6,107.73 6,108.34 0.0K
14:55 6,109.44 6,109.61 6,108.67 6,108.67 0.0K
15:00 6,108.55 6,109.40 6,108.55 6,108.99 0.0K
15:05 6,109.15 6,109.86 6,108.52 6,108.75 0.0K
15:10 6,108.74 6,108.74 6,107.16 6,108.12 0.0K
15:15 6,107.52 6,107.52 6,105.66 6,105.74 0.0K
15:20 6,106.22 6,106.22 6,099.83 6,099.83 0.0K
15:25 6,099.87 6,101.94 6,099.51 6,101.94 0.0K
15:30 6,105.09 6,106.08 6,105.09 6,105.55 0.0K
15:35 6,105.58 6,105.64 6,105.21 6,105.38 0.0K
15:40 6,105.76 6,107.07 6,105.76 6,107.07 0.0K
15:45 6,105.56 6,105.56 6,104.80 6,105.09 0.0K
15:50 6,105.13 6,105.40 6,103.90 6,103.90 0.0K
15:55 6,103.01 6,103.93 6,101.18 6,101.18 0.0K
16:00 6,101.55 6,101.55 6,099.36 6,099.36 0.0K
16:05 6,099.90 6,099.90 6,098.19 6,098.30 0.0K
16:10 6,097.93 6,097.93 6,094.12 6,095.28 0.0K
16:15 6,094.48 6,095.45 6,094.43 6,095.45 0.0K
16:20 6,097.31 6,100.04 6,096.96 6,100.04 0.0K
16:25 6,100.64 6,108.14 6,100.64 6,108.14 0.0K
16:35 6,103.75 6,103.75 6,103.75 6,103.75 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