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 6,103.75 6,111.14 6,103.75 6,104.94 0.0K
08:05 6,101.57 6,101.57 6,099.13 6,101.00 0.0K
08:10 6,101.15 6,101.94 6,100.39 6,100.39 0.0K
08:15 6,101.69 6,102.53 6,100.87 6,100.87 0.0K
08:20 6,100.38 6,100.38 6,095.96 6,095.96 0.0K
08:25 6,096.55 6,096.55 6,093.25 6,093.25 0.0K
08:30 6,092.34 6,093.22 6,092.34 6,092.97 0.0K
08:35 6,092.97 6,093.56 6,092.97 6,093.01 0.0K
08:40 6,092.28 6,092.45 6,091.56 6,092.45 0.0K
08:45 6,092.59 6,092.59 6,088.64 6,088.64 0.0K
08:50 6,088.12 6,088.12 6,083.86 6,083.86 0.0K
08:55 6,083.15 6,083.15 6,081.53 6,081.53 0.0K
09:00 6,080.72 6,081.00 6,080.48 6,080.60 0.0K
09:05 6,080.60 6,080.87 6,080.12 6,080.51 0.0K
09:10 6,079.27 6,079.27 6,078.13 6,078.13 0.0K
09:15 6,076.71 6,077.62 6,076.10 6,077.62 0.0K
09:20 6,077.91 6,077.93 6,077.32 6,077.32 0.0K
09:25 6,077.70 6,077.70 6,075.22 6,075.22 0.0K
09:30 6,075.03 6,075.03 6,073.13 6,073.13 0.0K
09:35 6,072.09 6,072.09 6,068.47 6,068.47 0.0K
09:40 6,068.67 6,068.67 6,067.20 6,067.20 0.0K
09:45 6,066.03 6,066.03 6,065.42 6,065.56 0.0K
09:50 6,066.43 6,066.43 6,063.75 6,063.75 0.0K
09:55 6,063.50 6,063.58 6,062.07 6,062.07 0.0K
10:00 6,062.39 6,062.97 6,061.19 6,061.19 0.0K
10:05 6,060.92 6,060.92 6,059.81 6,059.81 0.0K
10:10 6,060.54 6,060.93 6,060.27 6,060.93 0.0K
10:15 6,060.93 6,061.72 6,060.60 6,061.72 0.0K
10:20 6,061.47 6,061.47 6,060.19 6,060.19 0.0K
10:25 6,060.81 6,061.80 6,060.81 6,061.28 0.0K
10:30 6,061.99 6,062.14 6,061.16 6,061.16 0.0K
10:35 6,060.67 6,061.04 6,060.33 6,061.04 0.0K
10:40 6,061.72 6,062.39 6,061.72 6,061.99 0.0K
10:45 6,062.49 6,063.35 6,062.43 6,063.35 0.0K
10:50 6,063.90 6,064.52 6,063.06 6,064.52 0.0K
10:55 6,063.53 6,063.53 6,060.36 6,060.36 0.0K
11:00 6,058.39 6,058.39 6,055.94 6,055.94 0.0K
11:05 6,056.05 6,056.30 6,055.73 6,055.73 0.0K
11:10 6,055.65 6,056.29 6,054.23 6,054.23 0.0K
11:15 6,053.99 6,054.52 6,053.99 6,054.52 0.0K
11:20 6,053.81 6,054.89 6,053.81 6,054.17 0.0K
11:25 6,054.05 6,054.05 6,052.65 6,052.65 0.0K
11:30 6,052.02 6,052.13 6,051.68 6,051.68 0.0K
11:35 6,051.67 6,052.94 6,051.67 6,052.15 0.0K
11:40 6,051.38 6,051.65 6,047.39 6,047.39 0.0K
11:45 6,046.85 6,047.35 6,046.67 6,047.35 0.0K
11:50 6,047.14 6,047.51 6,046.15 6,046.15 0.0K
11:55 6,045.90 6,046.61 6,045.57 6,046.61 0.0K
12:00 6,046.39 6,048.19 6,045.00 6,045.00 0.0K
12:05 6,045.00 6,046.50 6,045.00 6,046.29 0.0K
12:10 6,046.37 6,048.36 6,045.89 6,048.36 0.0K
12:15 6,048.21 6,048.44 6,047.98 6,048.24 0.0K
12:20 6,048.00 6,049.10 6,047.40 6,049.10 0.0K
12:25 6,049.16 6,050.25 6,048.25 6,048.25 0.0K
12:30 6,048.32 6,048.32 6,046.37 6,046.91 0.0K
12:35 6,046.54 6,046.63 6,045.45 6,045.82 0.0K
12:40 6,045.58 6,046.21 6,045.58 6,046.18 0.0K
12:45 6,046.44 6,046.44 6,045.61 6,045.61 0.0K
12:50 6,046.45 6,046.45 6,045.30 6,045.55 0.0K
12:55 6,044.59 6,045.10 6,044.26 6,044.32 0.0K
13:00 6,044.14 6,044.14 6,042.38 6,043.13 0.0K
13:05 6,043.13 6,043.65 6,043.13 6,043.42 0.0K
13:10 6,044.20 6,045.02 6,044.20 6,044.71 0.0K
13:15 6,044.76 6,045.12 6,043.81 6,045.12 0.0K
13:20 6,044.66 6,047.03 6,044.45 6,047.03 0.0K
13:25 6,046.93 6,047.25 6,045.48 6,045.48 0.0K
13:30 6,044.27 6,044.27 6,042.37 6,043.12 0.0K
13:35 6,043.16 6,043.45 6,043.03 6,043.03 0.0K
13:40 6,042.44 6,045.40 6,042.44 6,045.40 0.0K
13:45 6,045.97 6,047.38 6,045.97 6,047.18 0.0K
13:50 6,047.29 6,047.52 6,045.70 6,045.70 0.0K
13:55 6,045.94 6,045.94 6,044.73 6,044.73 0.0K
14:00 6,044.81 6,045.78 6,044.81 6,045.78 0.0K
14:05 6,045.58 6,045.58 6,043.92 6,044.04 0.0K
14:10 6,043.99 6,044.62 6,042.09 6,042.09 0.0K
14:15 6,041.95 6,042.29 6,040.49 6,040.49 0.0K
14:20 6,039.98 6,039.98 6,039.38 6,039.54 0.0K
14:25 6,039.54 6,039.54 6,037.25 6,037.25 0.0K
14:30 6,037.09 6,037.09 6,035.10 6,035.10 0.0K
14:35 6,035.60 6,036.25 6,034.56 6,036.25 0.0K
14:40 6,035.37 6,035.37 6,033.42 6,033.42 0.0K
14:45 6,034.26 6,034.26 6,031.46 6,031.46 0.0K
14:50 6,031.74 6,033.04 6,031.74 6,032.79 0.0K
14:55 6,031.90 6,033.16 6,031.90 6,032.88 0.0K
15:00 6,031.48 6,031.48 6,028.74 6,028.74 0.0K
15:05 6,029.37 6,029.37 6,027.98 6,028.26 0.0K
15:10 6,028.59 6,032.16 6,028.32 6,031.48 0.0K
15:15 6,031.65 6,033.48 6,028.71 6,033.48 0.0K
15:20 6,033.70 6,034.41 6,033.17 6,034.41 0.0K
15:25 6,034.77 6,034.77 6,033.12 6,033.12 0.0K
15:30 6,031.98 6,031.98 6,031.08 6,031.32 0.0K
15:35 6,032.44 6,032.47 6,031.32 6,031.32 0.0K
15:40 6,031.48 6,034.01 6,031.24 6,034.01 0.0K
15:45 6,032.33 6,032.88 6,032.10 6,032.88 0.0K
15:50 6,033.33 6,033.37 6,032.75 6,032.79 0.0K
15:55 6,032.77 6,033.01 6,031.73 6,032.90 0.0K
16:00 6,033.75 6,033.75 6,030.13 6,030.13 0.0K
16:05 6,029.54 6,029.74 6,028.70 6,028.99 0.0K
16:10 6,028.61 6,029.27 6,028.01 6,029.27 0.0K
16:15 6,029.75 6,032.85 6,029.75 6,032.85 0.0K
16:20 6,031.60 6,031.66 6,030.79 6,031.24 0.0K
16:25 6,030.54 6,033.98 6,030.54 6,031.17 0.0K
16:35 6,025.08 6,025.08 6,025.08 6,025.08 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