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 6,102.07 6,102.07 6,089.69 6,089.69 0.0K
08:05 6,090.11 6,090.11 6,082.21 6,084.09 0.0K
08:10 6,086.61 6,088.49 6,084.57 6,087.59 0.0K
08:15 6,085.58 6,087.73 6,082.60 6,082.60 0.0K
08:20 6,082.27 6,082.41 6,080.75 6,080.84 0.0K
08:25 6,080.93 6,080.93 6,079.08 6,080.69 0.0K
08:30 6,080.36 6,084.15 6,080.36 6,084.10 0.0K
08:35 6,084.56 6,084.56 6,081.36 6,082.84 0.0K
08:40 6,084.67 6,084.76 6,083.60 6,084.17 0.0K
08:45 6,084.00 6,084.31 6,081.44 6,081.44 0.0K
08:50 6,082.05 6,082.05 6,080.19 6,080.19 0.0K
08:55 6,080.55 6,080.55 6,077.16 6,078.04 0.0K
09:00 6,077.27 6,077.27 6,072.76 6,072.76 0.0K
09:05 6,072.71 6,072.83 6,070.90 6,070.90 0.0K
09:10 6,071.41 6,071.98 6,071.41 6,071.80 0.0K
09:15 6,071.23 6,073.62 6,070.43 6,073.62 0.0K
09:20 6,073.89 6,073.89 6,071.04 6,071.04 0.0K
09:25 6,071.65 6,071.65 6,071.03 6,071.43 0.0K
09:30 6,072.10 6,072.17 6,069.64 6,072.17 0.0K
09:35 6,072.64 6,073.18 6,072.13 6,072.13 0.0K
09:40 6,071.13 6,071.13 6,070.63 6,071.07 0.0K
09:45 6,070.16 6,070.16 6,069.01 6,069.42 0.0K
09:50 6,068.36 6,068.36 6,066.52 6,067.07 0.0K
09:55 6,067.28 6,067.28 6,065.56 6,065.70 0.0K
10:00 6,066.01 6,067.57 6,066.01 6,066.26 0.0K
10:05 6,065.81 6,065.81 6,064.27 6,064.37 0.0K
10:10 6,064.11 6,064.98 6,064.11 6,064.98 0.0K
10:15 6,065.13 6,065.22 6,064.10 6,064.10 0.0K
10:20 6,064.38 6,064.38 6,063.17 6,063.17 0.0K
10:25 6,062.60 6,062.60 6,061.99 6,061.99 0.0K
10:30 6,062.29 6,062.29 6,060.88 6,061.06 0.0K
10:35 6,060.63 6,062.40 6,060.63 6,062.18 0.0K
10:40 6,063.58 6,063.58 6,059.57 6,060.66 0.0K
10:45 6,060.57 6,060.57 6,059.56 6,059.84 0.0K
10:50 6,060.56 6,060.74 6,059.78 6,060.74 0.0K
10:55 6,060.27 6,061.50 6,059.65 6,061.21 0.0K
11:00 6,060.71 6,060.86 6,058.96 6,058.96 0.0K
11:05 6,058.65 6,058.72 6,057.88 6,058.72 0.0K
11:10 6,058.75 6,058.75 6,057.81 6,058.05 0.0K
11:15 6,057.89 6,057.89 6,056.39 6,056.39 0.0K
11:20 6,056.43 6,059.66 6,056.43 6,059.36 0.0K
11:25 6,059.36 6,060.09 6,059.36 6,059.84 0.0K
11:30 6,059.94 6,059.94 6,059.02 6,059.11 0.0K
11:35 6,059.01 6,059.34 6,058.71 6,059.34 0.0K
11:40 6,059.34 6,060.09 6,059.33 6,060.09 0.0K
11:45 6,060.81 6,061.46 6,060.81 6,061.46 0.0K
11:50 6,061.59 6,062.23 6,061.59 6,062.23 0.0K
11:55 6,061.92 6,061.92 6,060.66 6,060.66 0.0K
12:00 6,060.85 6,062.18 6,060.85 6,061.70 0.0K
12:05 6,061.64 6,061.64 6,061.31 6,061.31 0.0K
12:10 6,061.47 6,062.06 6,061.43 6,062.06 0.0K
12:15 6,062.49 6,062.49 6,062.16 6,062.36 0.0K
12:20 6,061.92 6,062.37 6,061.68 6,061.68 0.0K
12:25 6,061.63 6,061.63 6,059.60 6,059.60 0.0K
12:30 6,060.05 6,060.08 6,059.05 6,059.05 0.0K
12:35 6,059.24 6,059.56 6,058.02 6,058.13 0.0K
12:40 6,057.96 6,057.96 6,056.60 6,056.93 0.0K
12:45 6,057.30 6,058.32 6,057.13 6,058.32 0.0K
12:50 6,058.69 6,058.69 6,057.74 6,057.74 0.0K
12:55 6,057.55 6,057.55 6,056.18 6,056.18 0.0K
13:00 6,056.15 6,056.15 6,055.24 6,055.85 0.0K
13:05 6,056.10 6,058.35 6,056.10 6,058.35 0.0K
13:10 6,058.49 6,060.60 6,058.45 6,060.60 0.0K
13:15 6,060.15 6,060.77 6,059.88 6,060.00 0.0K
13:20 6,059.17 6,059.93 6,058.98 6,058.98 0.0K
13:25 6,058.09 6,058.94 6,058.09 6,058.94 0.0K
13:30 6,059.04 6,059.33 6,058.70 6,059.33 0.0K
13:35 6,060.25 6,060.25 6,058.72 6,058.72 0.0K
13:40 6,058.84 6,061.06 6,058.84 6,061.06 0.0K
13:45 6,061.77 6,061.77 6,060.84 6,061.34 0.0K
13:50 6,059.90 6,060.65 6,059.90 6,060.02 0.0K
13:55 6,059.76 6,060.23 6,059.76 6,059.96 0.0K
14:00 6,060.16 6,060.16 6,059.31 6,059.92 0.0K
14:05 6,059.85 6,059.85 6,058.32 6,059.04 0.0K
14:10 6,058.91 6,060.14 6,058.77 6,060.14 0.0K
14:15 6,059.65 6,061.86 6,059.65 6,061.86 0.0K
14:20 6,062.17 6,063.08 6,062.17 6,063.08 0.0K
14:25 6,062.97 6,063.06 6,062.63 6,063.06 0.0K
14:30 6,063.19 6,063.55 6,063.05 6,063.53 0.0K
14:35 6,063.39 6,063.39 6,062.73 6,062.73 0.0K
14:40 6,063.00 6,063.16 6,062.75 6,062.99 0.0K
14:45 6,062.82 6,062.97 6,062.79 6,062.90 0.0K
14:50 6,063.08 6,063.37 6,062.11 6,063.37 0.0K
14:55 6,063.36 6,063.64 6,062.72 6,063.64 0.0K
15:00 6,064.58 6,065.43 6,064.55 6,064.70 0.0K
15:05 6,064.70 6,064.87 6,064.29 6,064.87 0.0K
15:10 6,063.65 6,064.28 6,063.35 6,064.03 0.0K
15:15 6,063.75 6,064.63 6,063.75 6,064.17 0.0K
15:20 6,063.70 6,064.36 6,063.55 6,064.30 0.0K
15:25 6,063.27 6,063.48 6,061.20 6,061.20 0.0K
15:30 6,061.53 6,062.03 6,059.92 6,062.03 0.0K
15:35 6,061.27 6,064.11 6,061.13 6,063.66 0.0K
15:40 6,063.10 6,064.67 6,063.01 6,063.01 0.0K
15:45 6,062.32 6,064.86 6,062.32 6,062.75 0.0K
15:50 6,062.29 6,062.63 6,062.06 6,062.06 0.0K
15:55 6,062.28 6,062.28 6,059.77 6,059.77 0.0K
16:00 6,059.12 6,059.57 6,058.53 6,059.57 0.0K
16:05 6,059.12 6,060.92 6,058.49 6,060.92 0.0K
16:10 6,060.87 6,062.78 6,060.87 6,062.78 0.0K
16:15 6,063.11 6,063.90 6,062.82 6,063.68 0.0K
16:20 6,064.27 6,064.96 6,062.93 6,064.96 0.0K
16:25 6,064.28 6,064.30 6,062.42 6,064.03 0.0K
16:35 6,057.63 6,057.63 6,057.63 6,057.63 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