FTSE SmallCap ex Investment Trusts (FTSX)

FTSX
🏛️ イギリス →
6,076.24
最終更新: 2025-09-29
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 6,025.43 6,025.43 5,992.30 5,999.41 0.0K
08:05 6,007.48 6,007.48 6,006.49 6,007.36 0.0K
08:10 6,008.29 6,012.92 6,008.29 6,012.66 0.0K
08:15 6,013.55 6,018.59 6,013.55 6,018.29 0.0K
08:20 6,017.33 6,017.33 6,016.80 6,017.14 0.0K
08:25 6,017.83 6,018.90 6,017.28 6,018.90 0.0K
08:30 6,020.24 6,024.40 6,020.24 6,024.40 0.0K
08:35 6,024.27 6,026.81 6,024.27 6,026.81 0.0K
08:40 6,027.23 6,027.23 6,024.11 6,024.11 0.0K
08:45 6,022.34 6,025.33 6,022.34 6,024.34 0.0K
08:50 6,023.06 6,024.80 6,023.06 6,024.80 0.0K
08:55 6,024.10 6,024.16 6,023.18 6,024.12 0.0K
09:00 6,023.71 6,024.55 6,023.50 6,024.55 0.0K
09:05 6,024.61 6,025.55 6,024.61 6,024.69 0.0K
09:10 6,023.28 6,023.80 6,022.55 6,023.80 0.0K
09:15 6,022.68 6,023.06 6,022.54 6,023.06 0.0K
09:20 6,022.86 6,023.20 6,022.86 6,023.20 0.0K
09:25 6,023.11 6,023.11 6,021.72 6,021.86 0.0K
09:30 6,021.38 6,022.29 6,021.38 6,021.89 0.0K
09:35 6,021.13 6,022.97 6,020.81 6,022.97 0.0K
09:40 6,022.75 6,024.33 6,022.67 6,022.85 0.0K
09:45 6,022.71 6,023.11 6,022.56 6,022.56 0.0K
09:50 6,022.39 6,022.39 6,020.64 6,020.64 0.0K
09:55 6,021.98 6,021.98 6,021.34 6,021.56 0.0K
10:00 6,021.39 6,021.76 6,020.96 6,021.76 0.0K
10:05 6,021.97 6,021.97 6,020.48 6,020.97 0.0K
10:10 6,020.33 6,020.77 6,019.47 6,020.77 0.0K
10:15 6,021.33 6,021.66 6,020.58 6,020.69 0.0K
10:20 6,020.33 6,020.75 6,017.04 6,017.04 0.0K
10:25 6,016.40 6,016.92 6,015.38 6,016.37 0.0K
10:30 6,015.46 6,015.46 6,012.33 6,012.33 0.0K
10:35 6,010.59 6,010.59 6,009.35 6,009.55 0.0K
10:40 6,009.02 6,009.42 6,009.02 6,009.42 0.0K
10:45 6,009.48 6,009.76 6,008.24 6,008.24 0.0K
10:50 6,008.19 6,008.32 6,007.05 6,007.63 0.0K
10:55 6,007.29 6,007.29 6,005.03 6,005.03 0.0K
11:00 6,003.82 6,003.82 6,002.49 6,002.49 0.0K
11:05 6,001.76 6,002.27 6,000.72 6,001.09 0.0K
11:10 6,000.87 6,000.87 5,998.67 5,998.67 0.0K
11:15 5,998.70 6,000.71 5,998.70 6,000.32 0.0K
11:20 6,001.02 6,001.02 5,998.94 5,998.94 0.0K
11:25 5,999.42 6,000.77 5,999.42 6,000.74 0.0K
11:30 6,001.34 6,002.34 5,999.85 6,002.34 0.0K
11:35 6,002.25 6,002.25 5,999.94 5,999.94 0.0K
11:40 6,000.08 6,000.08 5,999.80 5,999.80 0.0K
11:45 5,999.41 5,999.95 5,999.41 5,999.62 0.0K
11:50 6,000.42 6,000.74 5,997.99 5,997.99 0.0K
11:55 5,997.86 5,998.58 5,997.83 5,997.83 0.0K
12:00 5,997.69 5,997.88 5,996.81 5,997.31 0.0K
12:05 5,997.56 5,997.84 5,996.00 5,996.00 0.0K
12:10 5,995.71 5,996.01 5,995.41 5,995.73 0.0K
12:15 5,995.76 5,995.76 5,994.45 5,994.45 0.0K
12:20 5,994.40 5,995.69 5,993.94 5,995.29 0.0K
12:25 5,995.33 5,995.83 5,995.13 5,995.13 0.0K
12:30 5,995.79 5,996.98 5,995.79 5,996.38 0.0K
12:35 5,996.62 5,996.92 5,996.49 5,996.60 0.0K
12:40 5,997.08 5,997.17 5,996.86 5,996.86 0.0K
12:45 5,997.29 5,998.36 5,997.29 5,998.29 0.0K
12:50 5,998.24 5,998.67 5,998.09 5,998.12 0.0K
12:55 5,998.48 5,999.22 5,998.42 5,999.22 0.0K
13:00 5,998.79 6,001.07 5,998.79 6,001.07 0.0K
13:05 6,000.89 6,001.13 6,000.61 6,000.61 0.0K
13:10 6,001.12 6,002.33 6,001.12 6,001.85 0.0K
13:15 6,002.14 6,003.02 6,002.14 6,003.02 0.0K
13:20 6,003.38 6,003.58 6,003.16 6,003.16 0.0K
13:25 6,003.03 6,005.85 6,003.03 6,005.85 0.0K
13:30 6,005.56 6,006.25 6,005.41 6,006.25 0.0K
13:35 6,006.49 6,007.31 6,006.45 6,007.31 0.0K
13:40 6,007.89 6,008.51 6,007.89 6,008.51 0.0K
13:45 6,009.96 6,010.10 6,009.33 6,009.89 0.0K
13:50 6,009.46 6,009.61 6,009.11 6,009.49 0.0K
13:55 6,009.41 6,009.84 6,009.36 6,009.39 0.0K
14:00 6,009.90 6,011.09 6,009.74 6,011.09 0.0K
14:05 6,010.15 6,011.16 6,009.75 6,011.16 0.0K
14:10 6,010.98 6,011.66 6,010.98 6,011.66 0.0K
14:15 6,011.01 6,011.43 6,010.58 6,010.82 0.0K
14:20 6,011.42 6,012.18 6,010.78 6,010.78 0.0K
14:25 6,010.23 6,010.23 6,009.02 6,009.02 0.0K
14:30 6,009.58 6,009.58 6,006.54 6,006.89 0.0K
14:35 6,006.58 6,006.78 6,005.85 6,005.85 0.0K
14:40 6,006.62 6,009.04 6,006.62 6,008.49 0.0K
14:45 6,008.06 6,008.06 6,006.77 6,006.77 0.0K
14:50 6,007.53 6,007.81 6,006.91 6,007.30 0.0K
14:55 6,007.18 6,009.61 6,007.18 6,009.50 0.0K
15:00 6,009.18 6,012.73 6,009.18 6,012.73 0.0K
15:05 6,012.92 6,012.92 6,011.97 6,011.97 0.0K
15:10 6,010.38 6,010.68 6,009.82 6,010.28 0.0K
15:15 6,010.12 6,010.55 6,008.92 6,008.92 0.0K
15:20 6,008.13 6,008.35 6,007.69 6,007.69 0.0K
15:25 6,008.49 6,008.49 6,007.95 6,008.09 0.0K
15:30 6,007.57 6,007.76 6,006.18 6,006.18 0.0K
15:35 6,006.05 6,006.05 6,004.34 6,004.57 0.0K
15:40 6,004.62 6,005.46 6,004.57 6,005.46 0.0K
15:45 6,005.17 6,005.17 6,004.23 6,004.23 0.0K
15:50 6,003.74 6,003.74 6,001.17 6,001.17 0.0K
15:55 6,001.67 6,001.67 5,999.57 5,999.99 0.0K
16:00 6,000.22 6,001.55 5,999.78 6,001.55 0.0K
16:05 6,003.79 6,003.79 6,002.29 6,002.29 0.0K
16:10 6,002.63 6,003.79 6,002.03 6,003.79 0.0K
16:15 6,005.36 6,006.54 6,004.68 6,005.82 0.0K
16:20 6,005.91 6,005.91 6,004.50 6,005.39 0.0K
16:25 6,006.43 6,007.33 6,006.14 6,006.30 0.0K
16:35 6,013.49 6,013.49 6,013.49 6,013.49 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