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 6,044.05 6,046.91 6,044.05 6,046.91 0.0K
08:05 6,049.50 6,049.50 6,024.38 6,024.38 0.0K
08:10 6,020.86 6,020.86 6,016.68 6,016.73 0.0K
08:15 6,015.89 6,017.28 6,014.68 6,015.69 0.0K
08:20 6,015.55 6,017.01 6,013.63 6,014.80 0.0K
08:25 6,014.06 6,016.12 6,014.06 6,016.12 0.0K
08:30 6,016.35 6,016.72 6,015.20 6,016.52 0.0K
08:35 6,016.64 6,019.14 6,016.64 6,017.15 0.0K
08:40 6,019.78 6,020.91 6,019.12 6,020.68 0.0K
08:45 6,020.68 6,024.52 6,020.68 6,024.52 0.0K
08:50 6,024.74 6,024.74 6,024.26 6,024.26 0.0K
08:55 6,024.04 6,024.82 6,023.47 6,024.58 0.0K
09:00 6,028.89 6,029.49 6,028.73 6,029.49 0.0K
09:05 6,029.08 6,029.37 6,028.57 6,029.37 0.0K
09:10 6,029.65 6,030.92 6,028.00 6,028.59 0.0K
09:15 6,027.22 6,027.25 6,025.97 6,027.25 0.0K
09:20 6,028.36 6,028.92 6,024.94 6,024.94 0.0K
09:25 6,027.67 6,027.67 6,026.45 6,027.63 0.0K
09:30 6,027.24 6,027.45 6,025.15 6,025.15 0.0K
09:35 6,024.54 6,025.79 6,024.31 6,025.58 0.0K
09:40 6,025.52 6,025.75 6,024.21 6,024.21 0.0K
09:45 6,024.39 6,024.45 6,023.98 6,024.27 0.0K
09:50 6,025.17 6,025.45 6,024.65 6,025.25 0.0K
09:55 6,025.70 6,026.76 6,025.70 6,026.59 0.0K
10:00 6,026.73 6,026.73 6,026.27 6,026.27 0.0K
10:05 6,025.97 6,026.40 6,025.97 6,026.28 0.0K
10:10 6,025.95 6,026.42 6,025.95 6,026.06 0.0K
10:15 6,026.37 6,027.92 6,026.37 6,027.92 0.0K
10:20 6,027.65 6,027.65 6,026.11 6,026.30 0.0K
10:25 6,024.37 6,025.14 6,024.37 6,024.91 0.0K
10:30 6,023.83 6,023.83 6,022.40 6,022.40 0.0K
10:35 6,022.46 6,025.54 6,021.22 6,025.54 0.0K
10:40 6,025.30 6,025.77 6,025.30 6,025.77 0.0K
10:45 6,025.65 6,027.23 6,025.65 6,026.49 0.0K
10:50 6,026.05 6,027.74 6,026.05 6,027.68 0.0K
10:55 6,027.90 6,028.09 6,027.20 6,028.09 0.0K
11:00 6,028.07 6,028.12 6,027.42 6,027.42 0.0K
11:05 6,027.70 6,027.83 6,027.26 6,027.38 0.0K
11:10 6,027.38 6,027.38 6,025.95 6,026.12 0.0K
11:15 6,026.19 6,026.47 6,022.65 6,022.65 0.0K
11:20 6,022.22 6,022.92 6,022.17 6,022.17 0.0K
11:25 6,022.62 6,025.40 6,022.62 6,025.40 0.0K
11:30 6,025.80 6,027.72 6,025.80 6,027.72 0.0K
11:35 6,028.25 6,028.25 6,026.21 6,026.21 0.0K
11:40 6,025.84 6,027.19 6,025.84 6,027.19 0.0K
11:45 6,025.94 6,026.35 6,025.94 6,026.35 0.0K
11:50 6,026.29 6,027.84 6,025.77 6,027.84 0.0K
11:55 6,038.68 6,040.05 6,038.68 6,039.75 0.0K
12:00 6,038.47 6,040.97 6,038.47 6,040.97 0.0K
12:05 6,042.32 6,042.32 6,040.92 6,040.92 0.0K
12:10 6,041.62 6,041.97 6,040.19 6,041.75 0.0K
12:15 6,040.88 6,041.73 6,039.88 6,040.72 0.0K
12:20 6,041.30 6,041.30 6,040.43 6,040.52 0.0K
12:25 6,040.48 6,040.48 6,039.95 6,040.12 0.0K
12:30 6,040.02 6,040.02 6,039.24 6,039.24 0.0K
12:35 6,037.91 6,038.18 6,037.91 6,038.18 0.0K
12:40 6,038.23 6,039.13 6,038.23 6,038.23 0.0K
12:45 6,037.96 6,037.96 6,037.41 6,037.66 0.0K
12:50 6,036.45 6,037.50 6,036.45 6,037.50 0.0K
12:55 6,037.86 6,038.05 6,037.70 6,037.70 0.0K
13:00 6,037.08 6,039.28 6,037.08 6,039.28 0.0K
13:05 6,041.29 6,041.81 6,041.29 6,041.70 0.0K
13:10 6,042.80 6,043.66 6,042.75 6,043.66 0.0K
13:15 6,043.96 6,043.96 6,042.11 6,042.11 0.0K
13:20 6,043.05 6,044.75 6,043.05 6,044.75 0.0K
13:25 6,045.61 6,048.26 6,045.61 6,047.71 0.0K
13:30 6,048.30 6,048.30 6,047.15 6,047.15 0.0K
13:35 6,046.87 6,047.02 6,046.01 6,047.02 0.0K
13:40 6,046.86 6,047.47 6,045.37 6,045.37 0.0K
13:45 6,046.04 6,046.66 6,045.33 6,046.66 0.0K
13:50 6,046.51 6,046.51 6,043.64 6,043.64 0.0K
13:55 6,043.70 6,044.32 6,043.16 6,044.32 0.0K
14:00 6,043.80 6,044.51 6,043.41 6,043.88 0.0K
14:05 6,043.69 6,043.69 6,043.03 6,043.24 0.0K
14:10 6,043.55 6,043.55 6,042.90 6,043.20 0.0K
14:15 6,042.42 6,044.38 6,041.31 6,044.38 0.0K
14:20 6,043.78 6,044.30 6,043.51 6,044.30 0.0K
14:25 6,043.57 6,043.57 6,042.55 6,042.57 0.0K
14:30 6,042.43 6,043.20 6,042.43 6,042.67 0.0K
14:35 6,044.13 6,046.53 6,044.13 6,046.53 0.0K
14:40 6,046.77 6,047.30 6,046.16 6,046.16 0.0K
14:45 6,046.10 6,046.10 6,045.26 6,045.26 0.0K
14:50 6,045.23 6,045.23 6,044.20 6,044.20 0.0K
14:55 6,044.64 6,044.64 6,043.74 6,043.94 0.0K
15:00 6,042.25 6,042.25 6,040.19 6,040.19 0.0K
15:05 6,040.56 6,041.78 6,040.56 6,041.70 0.0K
15:10 6,043.38 6,045.28 6,043.38 6,044.48 0.0K
15:15 6,043.90 6,043.90 6,042.74 6,043.07 0.0K
15:20 6,044.10 6,044.64 6,044.02 6,044.61 0.0K
15:25 6,044.20 6,044.20 6,041.63 6,041.63 0.0K
15:30 6,041.87 6,042.27 6,040.54 6,040.89 0.0K
15:35 6,042.35 6,042.35 6,041.51 6,041.51 0.0K
15:40 6,041.10 6,041.26 6,040.12 6,041.26 0.0K
15:45 6,040.24 6,040.24 6,038.00 6,038.23 0.0K
15:50 6,037.72 6,037.72 6,034.55 6,034.82 0.0K
15:55 6,034.78 6,037.57 6,034.78 6,037.57 0.0K
16:00 6,037.51 6,040.26 6,037.51 6,040.26 0.0K
16:05 6,042.25 6,042.25 6,040.61 6,041.28 0.0K
16:10 6,042.46 6,045.30 6,042.46 6,042.57 0.0K
16:15 6,041.17 6,043.85 6,040.99 6,040.99 0.0K
16:20 6,040.95 6,043.38 6,040.95 6,043.28 0.0K
16:25 6,043.52 6,046.34 6,043.52 6,045.77 0.0K
16:35 6,043.10 6,043.10 6,043.10 6,043.10 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