FTSE SmallCap ex Investment Trusts (FTSX)

FTSX
🏛️ イギリス →
6,037.47
最終更新: 2025-09-26
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 5,998.32 6,005.10 5,992.80 6,005.10 0.0K
08:05 6,004.54 6,010.53 6,004.54 6,010.53 0.0K
08:10 6,012.87 6,019.67 6,012.87 6,019.67 0.0K
08:15 6,020.40 6,025.79 6,020.40 6,025.79 0.0K
08:20 6,025.51 6,030.39 6,025.51 6,030.39 0.0K
08:25 6,030.47 6,033.87 6,030.47 6,033.87 0.0K
08:30 6,034.63 6,037.06 6,034.63 6,035.75 0.0K
08:35 6,036.22 6,037.23 6,035.80 6,035.80 0.0K
08:40 6,035.43 6,036.24 6,035.43 6,036.07 0.0K
08:45 6,036.24 6,036.77 6,035.99 6,036.77 0.0K
08:50 6,037.01 6,037.01 6,036.55 6,036.80 0.0K
08:55 6,036.37 6,038.54 6,036.37 6,038.54 0.0K
09:00 6,040.63 6,043.37 6,040.63 6,043.27 0.0K
09:05 6,042.52 6,042.52 6,041.25 6,042.28 0.0K
09:10 6,042.00 6,043.78 6,042.00 6,043.78 0.0K
09:15 6,043.97 6,044.14 6,043.13 6,044.14 0.0K
09:20 6,045.20 6,045.20 6,044.23 6,045.00 0.0K
09:25 6,044.46 6,046.80 6,042.80 6,042.80 0.0K
09:30 6,042.57 6,042.57 6,041.59 6,041.65 0.0K
09:35 6,041.46 6,041.70 6,041.20 6,041.20 0.0K
09:40 6,040.86 6,042.22 6,040.86 6,040.98 0.0K
09:45 6,040.85 6,040.92 6,040.34 6,040.92 0.0K
09:50 6,041.65 6,042.37 6,041.65 6,042.37 0.0K
09:55 6,043.50 6,043.91 6,041.91 6,041.91 0.0K
10:00 6,043.36 6,043.36 6,040.28 6,040.28 0.0K
10:05 6,041.28 6,043.49 6,041.08 6,043.49 0.0K
10:10 6,043.76 6,044.04 6,043.07 6,044.04 0.0K
10:15 6,044.37 6,045.78 6,043.67 6,045.78 0.0K
10:20 6,046.14 6,048.18 6,046.14 6,048.18 0.0K
10:25 6,047.79 6,047.92 6,045.49 6,045.49 0.0K
10:30 6,045.23 6,045.76 6,044.51 6,044.51 0.0K
10:35 6,043.82 6,044.65 6,043.43 6,043.43 0.0K
10:40 6,043.29 6,045.54 6,043.29 6,045.54 0.0K
10:45 6,051.94 6,051.94 6,049.59 6,049.59 0.0K
10:50 6,049.44 6,051.31 6,049.44 6,051.31 0.0K
10:55 6,051.32 6,052.69 6,051.32 6,051.71 0.0K
11:00 6,051.14 6,051.31 6,050.49 6,050.49 0.0K
11:05 6,050.56 6,050.85 6,047.64 6,047.64 0.0K
11:10 6,046.37 6,046.37 6,045.10 6,045.10 0.0K
11:15 6,045.17 6,045.17 6,044.41 6,044.65 0.0K
11:20 6,044.03 6,044.03 6,043.68 6,043.68 0.0K
11:25 6,042.32 6,042.32 6,040.01 6,040.01 0.0K
11:30 6,039.92 6,039.92 6,036.07 6,036.07 0.0K
11:35 6,035.84 6,036.66 6,035.84 6,036.33 0.0K
11:40 6,036.21 6,036.80 6,035.80 6,035.80 0.0K
11:45 6,035.80 6,036.71 6,035.80 6,036.27 0.0K
11:50 6,036.38 6,037.96 6,036.38 6,037.14 0.0K
11:55 6,035.71 6,036.05 6,035.38 6,036.05 0.0K
12:00 6,033.69 6,033.69 6,032.11 6,032.11 0.0K
12:05 6,032.24 6,032.24 6,030.65 6,030.65 0.0K
12:10 6,030.46 6,030.46 6,029.22 6,029.22 0.0K
12:15 6,029.29 6,029.29 6,028.18 6,028.18 0.0K
12:20 6,028.19 6,028.75 6,028.03 6,028.75 0.0K
12:25 6,028.90 6,028.94 6,028.36 6,028.88 0.0K
12:30 6,029.27 6,031.65 6,029.27 6,031.50 0.0K
12:35 6,033.14 6,033.18 6,032.81 6,032.81 0.0K
12:40 6,032.34 6,033.13 6,032.34 6,033.13 0.0K
12:45 6,031.98 6,033.99 6,031.98 6,033.99 0.0K
12:50 6,033.56 6,035.53 6,033.56 6,035.47 0.0K
12:55 6,035.99 6,035.99 6,034.82 6,034.93 0.0K
13:00 6,034.01 6,035.66 6,034.01 6,035.66 0.0K
13:05 6,035.19 6,035.50 6,034.61 6,034.86 0.0K
13:10 6,034.93 6,035.87 6,034.61 6,034.78 0.0K
13:15 6,033.59 6,033.92 6,033.03 6,033.03 0.0K
13:20 6,032.03 6,033.48 6,032.03 6,033.22 0.0K
13:25 6,033.81 6,033.81 6,031.87 6,032.90 0.0K
13:30 6,032.40 6,033.66 6,032.40 6,032.44 0.0K
13:35 6,031.45 6,032.35 6,030.75 6,032.08 0.0K
13:40 6,033.68 6,034.46 6,033.19 6,033.19 0.0K
13:45 6,032.54 6,033.17 6,032.42 6,033.17 0.0K
13:50 6,033.66 6,033.66 6,031.95 6,031.95 0.0K
13:55 6,031.95 6,032.54 6,031.44 6,031.67 0.0K
14:00 6,031.45 6,031.90 6,030.53 6,031.79 0.0K
14:05 6,033.27 6,036.37 6,033.09 6,036.21 0.0K
14:10 6,036.95 6,037.03 6,035.64 6,035.64 0.0K
14:15 6,036.42 6,036.97 6,036.42 6,036.97 0.0K
14:20 6,035.52 6,036.02 6,033.84 6,035.55 0.0K
14:25 6,035.72 6,036.88 6,035.72 6,036.32 0.0K
14:30 6,037.25 6,037.25 6,035.49 6,036.73 0.0K
14:35 6,037.77 6,040.20 6,037.74 6,040.20 0.0K
14:40 6,040.11 6,040.11 6,038.60 6,038.60 0.0K
14:45 6,038.30 6,041.03 6,038.30 6,041.03 0.0K
14:50 6,040.53 6,040.53 6,038.96 6,038.96 0.0K
14:55 6,039.49 6,041.06 6,039.49 6,041.06 0.0K
15:00 6,040.93 6,040.93 6,039.78 6,039.89 0.0K
15:05 6,040.36 6,042.06 6,040.36 6,042.06 0.0K
15:10 6,042.05 6,043.31 6,041.78 6,043.31 0.0K
15:15 6,043.71 6,043.71 6,042.12 6,042.12 0.0K
15:20 6,042.30 6,042.30 6,041.14 6,042.09 0.0K
15:25 6,042.16 6,042.16 6,040.59 6,040.59 0.0K
15:30 6,040.22 6,041.41 6,040.09 6,041.41 0.0K
15:35 6,042.30 6,042.65 6,042.02 6,042.02 0.0K
15:40 6,042.53 6,042.53 6,041.17 6,041.17 0.0K
15:45 6,041.13 6,043.29 6,041.13 6,043.11 0.0K
15:50 6,043.44 6,044.39 6,043.44 6,044.23 0.0K
15:55 6,043.85 6,045.01 6,043.85 6,045.01 0.0K
16:00 6,044.48 6,044.48 6,043.02 6,043.02 0.0K
16:05 6,043.17 6,045.31 6,043.17 6,045.31 0.0K
16:10 6,045.30 6,045.30 6,043.88 6,044.60 0.0K
16:15 6,044.93 6,046.03 6,044.93 6,045.93 0.0K
16:20 6,045.99 6,048.15 6,045.42 6,048.15 0.0K
16:25 6,046.77 6,047.85 6,046.18 6,047.85 0.0K
16:35 6,044.05 6,044.05 6,044.05 6,044.05 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