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 6,067.18 6,067.18 6,048.19 6,050.92 0.0K
08:05 6,050.05 6,051.25 6,041.27 6,041.27 0.0K
08:10 6,043.08 6,045.07 6,042.66 6,043.84 0.0K
08:15 6,042.48 6,042.48 6,037.52 6,037.52 0.0K
08:20 6,036.87 6,037.19 6,033.20 6,033.20 0.0K
08:25 6,033.39 6,034.71 6,032.86 6,032.86 0.0K
08:30 6,032.41 6,033.31 6,028.03 6,033.31 0.0K
08:35 6,031.79 6,033.54 6,031.79 6,033.54 0.0K
08:40 6,033.63 6,033.87 6,032.53 6,033.87 0.0K
08:45 6,034.03 6,034.03 6,031.19 6,031.19 0.0K
08:50 6,030.36 6,031.26 6,028.23 6,028.23 0.0K
08:55 6,029.05 6,030.05 6,029.05 6,029.41 0.0K
09:00 6,029.87 6,030.11 6,028.68 6,028.68 0.0K
09:05 6,028.66 6,029.37 6,028.66 6,028.68 0.0K
09:10 6,028.05 6,029.46 6,026.92 6,026.92 0.0K
09:15 6,028.71 6,028.71 6,025.89 6,025.89 0.0K
09:20 6,025.67 6,025.79 6,024.02 6,024.28 0.0K
09:25 6,024.28 6,024.92 6,023.88 6,024.92 0.0K
09:30 6,024.83 6,024.83 6,023.94 6,023.94 0.0K
09:35 6,028.28 6,032.02 6,028.28 6,032.02 0.0K
09:40 6,032.02 6,032.44 6,031.55 6,031.91 0.0K
09:45 6,031.22 6,031.64 6,028.47 6,028.81 0.0K
09:50 6,028.33 6,031.82 6,028.33 6,031.82 0.0K
09:55 6,031.92 6,032.85 6,031.72 6,031.72 0.0K
10:00 6,030.95 6,034.21 6,030.95 6,034.13 0.0K
10:05 6,033.75 6,035.37 6,033.75 6,035.37 0.0K
10:10 6,036.15 6,037.74 6,035.44 6,037.74 0.0K
10:15 6,037.31 6,038.74 6,037.31 6,038.34 0.0K
10:20 6,038.81 6,038.81 6,036.75 6,036.75 0.0K
10:25 6,036.49 6,039.00 6,036.32 6,039.00 0.0K
10:30 6,039.15 6,040.74 6,039.15 6,040.69 0.0K
10:35 6,040.66 6,040.66 6,039.80 6,040.57 0.0K
10:40 6,041.15 6,041.15 6,039.33 6,039.37 0.0K
10:45 6,039.38 6,040.45 6,039.38 6,040.45 0.0K
10:50 6,040.67 6,040.67 6,038.65 6,038.65 0.0K
10:55 6,039.83 6,039.83 6,039.12 6,039.12 0.0K
11:00 6,038.88 6,039.19 6,038.17 6,038.17 0.0K
11:05 6,037.85 6,037.85 6,036.00 6,036.00 0.0K
11:10 6,036.31 6,037.58 6,036.13 6,036.13 0.0K
11:15 6,035.70 6,036.29 6,035.70 6,036.02 0.0K
11:20 6,034.60 6,034.83 6,033.88 6,034.40 0.0K
11:25 6,034.14 6,034.88 6,033.98 6,034.63 0.0K
11:30 6,033.79 6,033.79 6,033.16 6,033.16 0.0K
11:35 6,033.32 6,033.32 6,032.63 6,032.63 0.0K
11:40 6,032.19 6,032.25 6,031.91 6,032.25 0.0K
11:45 6,032.25 6,032.67 6,032.13 6,032.67 0.0K
11:50 6,032.64 6,032.86 6,031.59 6,031.59 0.0K
11:55 6,031.47 6,032.79 6,031.29 6,032.79 0.0K
12:00 6,030.51 6,031.84 6,030.44 6,031.83 0.0K
12:05 6,032.12 6,032.12 6,031.01 6,031.01 0.0K
12:10 6,030.67 6,032.48 6,030.67 6,032.48 0.0K
12:15 6,032.68 6,033.11 6,032.01 6,032.01 0.0K
12:20 6,031.65 6,032.08 6,030.56 6,030.56 0.0K
12:25 6,030.10 6,030.41 6,029.65 6,029.65 0.0K
12:30 6,029.74 6,030.72 6,029.60 6,030.72 0.0K
12:35 6,030.72 6,031.52 6,030.72 6,031.07 0.0K
12:40 6,031.27 6,031.36 6,030.85 6,031.36 0.0K
12:45 6,031.43 6,032.31 6,030.17 6,030.17 0.0K
12:50 6,030.33 6,031.69 6,030.33 6,031.66 0.0K
12:55 6,032.04 6,033.02 6,032.04 6,032.25 0.0K
13:00 6,032.36 6,033.16 6,031.97 6,033.11 0.0K
13:05 6,033.02 6,033.02 6,031.42 6,031.42 0.0K
13:10 6,032.35 6,032.38 6,031.85 6,031.85 0.0K
13:15 6,031.42 6,031.65 6,030.79 6,030.79 0.0K
13:20 6,030.77 6,030.77 6,030.40 6,030.69 0.0K
13:25 6,030.01 6,030.80 6,030.01 6,030.80 0.0K
13:30 6,031.20 6,032.28 6,031.20 6,031.74 0.0K
13:35 6,031.70 6,031.84 6,030.63 6,030.63 0.0K
13:40 6,030.08 6,031.01 6,029.81 6,031.01 0.0K
13:45 6,031.11 6,031.23 6,030.42 6,030.42 0.0K
13:50 6,030.16 6,030.75 6,028.68 6,030.23 0.0K
13:55 6,028.81 6,028.81 6,026.37 6,026.99 0.0K
14:00 6,026.02 6,027.16 6,025.94 6,026.56 0.0K
14:05 6,026.50 6,027.42 6,026.50 6,027.42 0.0K
14:10 6,026.94 6,028.27 6,026.94 6,028.27 0.0K
14:15 6,027.98 6,028.78 6,027.76 6,028.78 0.0K
14:20 6,027.84 6,027.84 6,027.26 6,027.41 0.0K
14:25 6,026.87 6,026.87 6,026.39 6,026.39 0.0K
14:30 6,028.09 6,028.98 6,027.80 6,027.80 0.0K
14:35 6,028.34 6,028.74 6,027.90 6,028.74 0.0K
14:40 6,029.94 6,030.50 6,029.76 6,030.50 0.0K
14:45 6,030.84 6,031.74 6,030.84 6,031.24 0.0K
14:50 6,030.77 6,030.77 6,029.23 6,030.47 0.0K
14:55 6,029.58 6,030.90 6,029.58 6,030.50 0.0K
15:00 6,030.57 6,031.96 6,030.57 6,031.80 0.0K
15:05 6,032.07 6,034.50 6,032.07 6,033.80 0.0K
15:10 6,032.51 6,032.56 6,031.10 6,031.10 0.0K
15:15 6,031.28 6,031.28 6,029.08 6,029.08 0.0K
15:20 6,027.97 6,027.97 6,027.65 6,027.65 0.0K
15:25 6,026.89 6,027.79 6,026.44 6,027.79 0.0K
15:30 6,025.09 6,027.31 6,025.09 6,027.31 0.0K
15:35 6,028.18 6,028.50 6,027.14 6,027.80 0.0K
15:40 6,027.23 6,027.23 6,026.12 6,026.38 0.0K
15:45 6,027.50 6,028.03 6,027.50 6,027.63 0.0K
15:50 6,027.58 6,028.17 6,026.64 6,026.64 0.0K
15:55 6,027.79 6,029.82 6,027.79 6,029.23 0.0K
16:00 6,029.81 6,031.61 6,029.81 6,031.61 0.0K
16:05 6,030.92 6,030.98 6,029.01 6,030.24 0.0K
16:10 6,030.26 6,030.26 6,028.01 6,028.01 0.0K
16:15 6,029.19 6,031.56 6,029.19 6,031.44 0.0K
16:20 6,030.83 6,030.83 6,029.99 6,029.99 0.0K
16:25 6,029.67 6,032.52 6,029.67 6,031.34 0.0K
16:35 6,043.35 6,043.35 6,043.35 6,043.35 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