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 6,053.40 6,061.69 6,053.40 6,061.69 0.0K
08:05 6,060.21 6,064.53 6,060.21 6,063.51 0.0K
08:10 6,064.48 6,065.29 6,064.48 6,064.72 0.0K
08:15 6,065.98 6,066.97 6,065.43 6,066.33 0.0K
08:20 6,066.80 6,067.36 6,066.80 6,067.34 0.0K
08:25 6,067.25 6,068.41 6,067.25 6,068.03 0.0K
08:30 6,066.86 6,066.86 6,058.92 6,061.06 0.0K
08:35 6,061.40 6,061.68 6,059.59 6,061.68 0.0K
08:40 6,062.77 6,065.67 6,062.77 6,065.27 0.0K
08:45 6,065.65 6,068.85 6,065.65 6,068.80 0.0K
08:50 6,070.54 6,072.27 6,070.54 6,072.27 0.0K
08:55 6,071.61 6,072.06 6,069.73 6,069.73 0.0K
09:00 6,069.85 6,070.58 6,069.85 6,070.14 0.0K
09:05 6,070.53 6,073.92 6,070.53 6,073.92 0.0K
09:10 6,073.86 6,074.94 6,073.83 6,074.55 0.0K
09:15 6,074.67 6,074.67 6,071.22 6,072.09 0.0K
09:20 6,074.06 6,074.88 6,073.78 6,074.88 0.0K
09:25 6,074.09 6,074.09 6,073.03 6,073.10 0.0K
09:30 6,072.77 6,074.40 6,072.77 6,073.42 0.0K
09:35 6,072.14 6,073.16 6,071.74 6,073.16 0.0K
09:40 6,073.37 6,075.85 6,073.37 6,075.19 0.0K
09:45 6,074.77 6,074.77 6,072.46 6,074.11 0.0K
09:50 6,073.54 6,074.75 6,073.54 6,074.33 0.0K
09:55 6,073.84 6,075.45 6,073.84 6,075.45 0.0K
10:00 6,074.61 6,074.80 6,073.72 6,074.25 0.0K
10:05 6,073.50 6,074.08 6,072.64 6,072.83 0.0K
10:10 6,072.18 6,072.18 6,070.74 6,071.18 0.0K
10:15 6,071.54 6,071.54 6,069.79 6,070.59 0.0K
10:20 6,072.11 6,072.11 6,069.00 6,069.00 0.0K
10:25 6,069.52 6,069.52 6,069.07 6,069.45 0.0K
10:30 6,069.64 6,069.64 6,068.78 6,068.78 0.0K
10:35 6,068.59 6,068.67 6,067.56 6,068.67 0.0K
10:40 6,069.39 6,069.88 6,069.39 6,069.74 0.0K
10:45 6,069.50 6,069.50 6,068.70 6,068.70 0.0K
10:50 6,069.25 6,071.81 6,069.25 6,071.81 0.0K
10:55 6,071.43 6,071.75 6,069.91 6,069.91 0.0K
11:00 6,070.38 6,070.38 6,065.17 6,067.93 0.0K
11:05 6,068.34 6,068.68 6,067.16 6,067.28 0.0K
11:10 6,069.61 6,069.61 6,068.76 6,068.76 0.0K
11:15 6,069.97 6,069.97 6,068.60 6,069.24 0.0K
11:20 6,069.73 6,069.84 6,068.89 6,069.84 0.0K
11:25 6,069.36 6,070.67 6,069.36 6,070.44 0.0K
11:30 6,069.59 6,070.59 6,069.59 6,070.25 0.0K
11:35 6,069.82 6,069.82 6,067.15 6,067.24 0.0K
11:40 6,067.24 6,067.73 6,067.24 6,067.61 0.0K
11:45 6,068.43 6,068.43 6,066.04 6,066.04 0.0K
11:50 6,066.29 6,067.29 6,066.21 6,067.29 0.0K
11:55 6,068.21 6,068.80 6,067.64 6,067.64 0.0K
12:00 6,067.96 6,068.72 6,066.61 6,066.72 0.0K
12:05 6,066.06 6,067.13 6,066.06 6,067.13 0.0K
12:10 6,066.95 6,067.74 6,066.43 6,066.43 0.0K
12:15 6,066.40 6,067.06 6,066.40 6,067.06 0.0K
12:20 6,066.87 6,067.59 6,066.87 6,067.59 0.0K
12:25 6,067.76 6,068.10 6,067.71 6,067.71 0.0K
12:30 6,068.65 6,068.77 6,068.44 6,068.77 0.0K
12:35 6,068.80 6,068.93 6,068.02 6,068.87 0.0K
12:40 6,069.25 6,069.92 6,069.25 6,069.34 0.0K
12:45 6,068.62 6,068.92 6,068.62 6,068.92 0.0K
12:50 6,070.79 6,070.79 6,069.84 6,069.89 0.0K
12:55 6,069.84 6,070.74 6,069.68 6,069.68 0.0K
13:00 6,068.87 6,068.87 6,067.30 6,068.58 0.0K
13:05 6,068.52 6,068.82 6,068.11 6,068.11 0.0K
13:10 6,068.30 6,069.10 6,068.19 6,069.10 0.0K
13:15 6,069.23 6,070.15 6,069.23 6,070.01 0.0K
13:20 6,069.75 6,070.03 6,066.56 6,066.56 0.0K
13:25 6,066.59 6,066.91 6,066.45 6,066.45 0.0K
13:30 6,066.90 6,068.13 6,066.90 6,068.13 0.0K
13:35 6,068.50 6,069.35 6,068.50 6,069.35 0.0K
13:40 6,069.50 6,070.77 6,069.50 6,070.70 0.0K
13:45 6,071.06 6,071.20 6,070.13 6,070.13 0.0K
13:50 6,071.74 6,072.96 6,071.74 6,072.32 0.0K
13:55 6,072.23 6,072.59 6,071.28 6,071.28 0.0K
14:00 6,070.97 6,070.97 6,069.95 6,070.14 0.0K
14:05 6,070.48 6,070.72 6,070.14 6,070.64 0.0K
14:10 6,070.29 6,070.84 6,070.29 6,070.67 0.0K
14:15 6,070.78 6,070.78 6,070.23 6,070.26 0.0K
14:20 6,069.37 6,069.37 6,068.49 6,068.53 0.0K
14:25 6,069.15 6,069.40 6,066.42 6,066.42 0.0K
14:30 6,066.33 6,066.62 6,066.11 6,066.44 0.0K
14:35 6,066.71 6,067.67 6,066.71 6,067.45 0.0K
14:40 6,067.89 6,069.40 6,067.89 6,068.89 0.0K
14:45 6,067.90 6,067.90 6,066.93 6,067.15 0.0K
14:50 6,067.02 6,067.95 6,067.02 6,067.95 0.0K
14:55 6,067.65 6,068.26 6,067.00 6,068.00 0.0K
15:00 6,068.96 6,071.34 6,068.96 6,070.98 0.0K
15:05 6,072.43 6,073.92 6,072.43 6,073.92 0.0K
15:10 6,072.58 6,073.51 6,071.81 6,073.51 0.0K
15:15 6,073.72 6,073.97 6,073.72 6,073.85 0.0K
15:20 6,073.78 6,073.78 6,072.63 6,072.63 0.0K
15:25 6,072.00 6,072.84 6,072.00 6,072.75 0.0K
15:30 6,072.39 6,072.39 6,071.34 6,071.86 0.0K
15:35 6,071.44 6,073.73 6,071.44 6,073.73 0.0K
15:40 6,072.16 6,072.16 6,071.61 6,071.61 0.0K
15:45 6,071.66 6,072.30 6,071.43 6,071.84 0.0K
15:50 6,072.54 6,072.92 6,072.41 6,072.44 0.0K
15:55 6,072.12 6,073.39 6,072.12 6,072.88 0.0K
16:00 6,072.79 6,072.79 6,071.45 6,072.29 0.0K
16:05 6,072.26 6,072.46 6,069.86 6,069.86 0.0K
16:10 6,068.65 6,070.19 6,068.65 6,069.67 0.0K
16:15 6,069.11 6,069.11 6,067.22 6,068.63 0.0K
16:20 6,068.85 6,068.88 6,067.46 6,067.86 0.0K
16:25 6,067.17 6,069.19 6,067.17 6,069.19 0.0K
16:35 6,067.18 6,067.18 6,067.18 6,067.18 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