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 6,053.71 6,056.24 6,047.78 6,047.78 0.0K
08:05 6,047.54 6,048.26 6,044.11 6,047.40 0.0K
08:10 6,047.29 6,049.15 6,047.29 6,049.15 0.0K
08:15 6,047.35 6,047.35 6,042.00 6,043.75 0.0K
08:20 6,042.51 6,043.89 6,042.44 6,043.30 0.0K
08:25 6,044.29 6,044.71 6,043.91 6,044.46 0.0K
08:30 6,044.20 6,046.05 6,044.20 6,046.05 0.0K
08:35 6,047.16 6,048.13 6,046.88 6,046.88 0.0K
08:40 6,046.44 6,047.36 6,045.47 6,047.36 0.0K
08:45 6,047.99 6,048.12 6,046.97 6,047.23 0.0K
08:50 6,047.63 6,047.63 6,046.17 6,046.68 0.0K
08:55 6,048.13 6,049.60 6,047.70 6,049.60 0.0K
09:00 6,050.06 6,052.61 6,050.06 6,051.64 0.0K
09:05 6,051.48 6,052.57 6,051.43 6,051.56 0.0K
09:10 6,051.48 6,051.98 6,051.34 6,051.34 0.0K
09:15 6,051.67 6,052.16 6,050.11 6,050.11 0.0K
09:20 6,050.39 6,050.61 6,049.13 6,049.55 0.0K
09:25 6,049.43 6,050.18 6,049.43 6,050.18 0.0K
09:30 6,049.58 6,049.58 6,045.86 6,045.93 0.0K
09:35 6,046.11 6,047.81 6,045.51 6,045.98 0.0K
09:40 6,046.30 6,046.30 6,044.11 6,046.29 0.0K
09:45 6,046.57 6,048.34 6,046.57 6,048.14 0.0K
09:50 6,049.07 6,049.40 6,047.67 6,047.67 0.0K
09:55 6,049.71 6,053.68 6,049.71 6,053.68 0.0K
10:00 6,054.68 6,054.68 6,050.96 6,052.94 0.0K
10:05 6,053.44 6,053.70 6,052.63 6,053.70 0.0K
10:10 6,053.82 6,053.82 6,052.15 6,052.86 0.0K
10:15 6,052.79 6,054.13 6,052.79 6,053.70 0.0K
10:20 6,054.53 6,056.32 6,053.76 6,056.14 0.0K
10:25 6,057.43 6,057.43 6,054.74 6,054.99 0.0K
10:30 6,055.54 6,058.98 6,055.54 6,057.50 0.0K
10:35 6,059.88 6,059.88 6,058.37 6,058.37 0.0K
10:40 6,058.54 6,058.68 6,057.45 6,058.44 0.0K
10:45 6,058.54 6,058.70 6,057.35 6,057.35 0.0K
10:50 6,058.13 6,058.13 6,056.65 6,057.85 0.0K
10:55 6,057.93 6,058.84 6,057.91 6,058.63 0.0K
11:00 6,057.76 6,058.91 6,057.73 6,057.73 0.0K
11:05 6,057.17 6,057.17 6,055.85 6,055.85 0.0K
11:10 6,056.53 6,056.60 6,054.83 6,056.60 0.0K
11:15 6,056.76 6,058.13 6,056.65 6,058.13 0.0K
11:20 6,057.83 6,057.90 6,056.87 6,056.87 0.0K
11:25 6,056.67 6,056.67 6,052.78 6,052.78 0.0K
11:30 6,051.10 6,051.10 6,050.53 6,050.56 0.0K
11:35 6,050.62 6,050.62 6,049.79 6,049.79 0.0K
11:40 6,049.68 6,050.65 6,049.68 6,050.23 0.0K
11:45 6,051.77 6,052.47 6,051.73 6,052.21 0.0K
11:50 6,050.99 6,052.21 6,050.99 6,051.80 0.0K
11:55 6,051.35 6,051.35 6,050.84 6,051.13 0.0K
12:00 6,052.30 6,052.30 6,044.87 6,045.19 0.0K
12:05 6,044.84 6,047.45 6,044.84 6,047.15 0.0K
12:10 6,047.62 6,048.33 6,047.03 6,047.46 0.0K
12:15 6,046.94 6,046.94 6,045.22 6,045.86 0.0K
12:20 6,046.06 6,047.67 6,046.06 6,046.73 0.0K
12:25 6,046.67 6,047.71 6,046.67 6,047.21 0.0K
12:30 6,047.62 6,047.62 6,047.28 6,047.30 0.0K
12:35 6,046.98 6,046.98 6,046.10 6,046.32 0.0K
12:40 6,046.74 6,047.46 6,046.74 6,047.46 0.0K
12:45 6,047.33 6,047.55 6,047.18 6,047.55 0.0K
12:50 6,048.46 6,048.46 6,047.63 6,047.63 0.0K
12:55 6,048.98 6,049.32 6,046.81 6,046.81 0.0K
13:00 6,045.90 6,045.90 6,043.95 6,044.00 0.0K
13:05 6,043.82 6,043.82 6,042.23 6,042.23 0.0K
13:10 6,042.18 6,042.18 6,041.15 6,041.15 0.0K
13:15 6,041.56 6,042.13 6,041.56 6,042.13 0.0K
13:20 6,042.46 6,044.64 6,042.46 6,043.19 0.0K
13:25 6,043.66 6,043.77 6,043.36 6,043.37 0.0K
13:30 6,043.40 6,043.74 6,042.56 6,042.62 0.0K
13:35 6,042.65 6,044.88 6,042.65 6,044.88 0.0K
13:40 6,045.39 6,046.41 6,045.11 6,046.41 0.0K
13:45 6,046.12 6,048.10 6,046.12 6,048.10 0.0K
13:50 6,047.45 6,049.88 6,047.45 6,049.57 0.0K
13:55 6,049.64 6,049.73 6,049.21 6,049.73 0.0K
14:00 6,049.38 6,049.38 6,048.92 6,049.19 0.0K
14:05 6,048.76 6,048.99 6,048.70 6,048.99 0.0K
14:10 6,048.90 6,049.11 6,047.43 6,047.71 0.0K
14:15 6,047.16 6,047.83 6,046.77 6,046.77 0.0K
14:20 6,045.41 6,049.18 6,045.41 6,047.53 0.0K
14:25 6,047.91 6,049.10 6,047.91 6,048.79 0.0K
14:30 6,047.79 6,048.74 6,047.79 6,048.70 0.0K
14:35 6,049.43 6,049.43 6,048.69 6,049.30 0.0K
14:40 6,048.97 6,049.49 6,048.39 6,049.49 0.0K
14:45 6,049.95 6,050.03 6,049.05 6,050.03 0.0K
14:50 6,049.66 6,049.79 6,048.68 6,049.27 0.0K
14:55 6,049.13 6,049.13 6,047.20 6,048.01 0.0K
15:00 6,047.88 6,049.24 6,047.88 6,049.24 0.0K
15:05 6,048.24 6,049.02 6,048.24 6,048.40 0.0K
15:10 6,048.44 6,048.44 6,046.58 6,046.58 0.0K
15:15 6,046.60 6,047.63 6,046.60 6,047.63 0.0K
15:20 6,047.83 6,049.12 6,047.30 6,049.12 0.0K
15:25 6,049.39 6,049.39 6,046.22 6,046.42 0.0K
15:30 6,044.24 6,045.53 6,044.00 6,045.53 0.0K
15:35 6,045.13 6,045.21 6,043.83 6,043.83 0.0K
15:40 6,044.42 6,047.23 6,044.42 6,047.23 0.0K
15:45 6,049.07 6,050.30 6,049.07 6,049.09 0.0K
15:50 6,049.17 6,050.48 6,049.17 6,050.48 0.0K
15:55 6,051.25 6,052.39 6,050.77 6,052.39 0.0K
16:00 6,051.54 6,052.73 6,050.29 6,050.29 0.0K
16:05 6,050.36 6,050.41 6,049.65 6,049.65 0.0K
16:10 6,049.61 6,049.92 6,048.46 6,048.46 0.0K
16:15 6,046.80 6,047.17 6,045.52 6,045.52 0.0K
16:20 6,045.95 6,048.94 6,045.95 6,048.94 0.0K
16:25 6,048.50 6,049.73 6,048.50 6,048.86 0.0K
16:35 6,047.71 6,047.71 6,047.71 6,047.71 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