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 6,012.06 6,024.96 6,012.06 6,019.95 0.0K
08:05 6,019.79 6,019.79 6,014.43 6,019.43 0.0K
08:10 6,020.23 6,022.61 6,020.23 6,021.84 0.0K
08:15 6,021.69 6,021.69 6,020.17 6,020.87 0.0K
08:20 6,021.28 6,021.28 6,017.30 6,017.58 0.0K
08:25 6,015.85 6,015.85 6,014.51 6,015.69 0.0K
08:30 6,016.90 6,016.90 6,014.74 6,015.09 0.0K
08:35 6,016.03 6,016.49 6,014.81 6,014.81 0.0K
08:40 6,014.46 6,018.91 6,014.46 6,018.91 0.0K
08:45 6,019.47 6,020.08 6,018.96 6,020.08 0.0K
08:50 6,020.32 6,023.39 6,020.32 6,022.05 0.0K
08:55 6,021.45 6,021.45 6,016.90 6,017.84 0.0K
09:00 6,016.87 6,017.47 6,016.25 6,017.47 0.0K
09:05 6,017.79 6,019.80 6,016.90 6,019.80 0.0K
09:10 6,021.19 6,021.19 6,020.56 6,020.56 0.0K
09:15 6,020.28 6,020.28 6,018.77 6,018.78 0.0K
09:20 6,018.85 6,018.85 6,017.83 6,017.83 0.0K
09:25 6,017.25 6,017.94 6,016.57 6,017.26 0.0K
09:30 6,017.10 6,017.36 6,016.54 6,017.36 0.0K
09:35 6,016.54 6,016.54 6,015.31 6,015.55 0.0K
09:40 6,015.89 6,017.59 6,015.77 6,015.77 0.0K
09:45 6,013.91 6,013.91 6,012.62 6,012.62 0.0K
09:50 6,012.39 6,012.46 6,010.45 6,010.45 0.0K
09:55 6,009.33 6,010.53 6,008.66 6,010.53 0.0K
10:00 6,011.24 6,011.24 6,008.21 6,008.21 0.0K
10:05 6,006.20 6,007.63 6,006.20 6,007.55 0.0K
10:10 6,006.97 6,008.34 6,006.97 6,008.29 0.0K
10:15 6,008.82 6,008.82 6,007.83 6,008.50 0.0K
10:20 6,008.64 6,008.64 6,006.86 6,006.86 0.0K
10:25 6,006.44 6,006.44 6,005.01 6,005.29 0.0K
10:30 6,004.88 6,006.80 6,004.88 6,006.04 0.0K
10:35 6,006.45 6,007.16 6,006.45 6,007.00 0.0K
10:40 6,007.27 6,007.76 6,006.21 6,006.21 0.0K
10:45 6,005.82 6,007.13 6,005.82 6,006.23 0.0K
10:50 6,006.38 6,006.93 6,006.38 6,006.93 0.0K
10:55 6,007.45 6,008.62 6,007.45 6,007.56 0.0K
11:00 6,007.42 6,007.67 6,006.76 6,006.76 0.0K
11:05 6,006.80 6,006.80 6,006.12 6,006.37 0.0K
11:10 6,006.00 6,006.00 6,004.75 6,004.75 0.0K
11:15 6,004.66 6,006.33 6,004.66 6,005.33 0.0K
11:20 6,004.70 6,004.70 6,003.64 6,003.90 0.0K
11:25 6,003.77 6,003.77 6,003.07 6,003.07 0.0K
11:30 6,003.87 6,004.95 6,003.35 6,003.36 0.0K
11:35 6,002.39 6,002.39 6,001.43 6,001.43 0.0K
11:40 6,001.68 6,001.68 5,999.33 5,999.33 0.0K
11:45 5,999.09 5,999.93 5,999.09 5,999.44 0.0K
11:50 5,999.44 5,999.90 5,999.40 5,999.40 0.0K
11:55 5,998.70 5,998.79 5,998.52 5,998.79 0.0K
12:00 5,999.46 6,001.45 5,999.46 6,001.45 0.0K
12:05 6,001.32 6,003.50 6,001.32 6,003.50 0.0K
12:10 6,003.76 6,004.50 6,003.76 6,003.78 0.0K
12:15 6,003.22 6,004.87 6,003.22 6,004.87 0.0K
12:20 6,004.96 6,005.48 6,004.96 6,005.48 0.0K
12:25 6,005.20 6,005.20 6,004.65 6,005.14 0.0K
12:30 6,007.36 6,007.81 6,006.90 6,006.91 0.0K
12:35 6,006.91 6,007.53 6,006.69 6,006.69 0.0K
12:40 6,006.50 6,008.07 6,006.50 6,008.07 0.0K
12:45 6,007.83 6,008.20 6,007.49 6,008.20 0.0K
12:50 6,008.64 6,009.69 6,008.33 6,009.69 0.0K
12:55 6,010.41 6,010.79 6,008.56 6,008.56 0.0K
13:00 6,007.87 6,007.87 6,006.96 6,007.34 0.0K
13:05 6,006.33 6,006.73 6,006.02 6,006.73 0.0K
13:10 6,006.50 6,007.83 6,006.50 6,007.83 0.0K
13:15 6,007.78 6,010.90 6,007.78 6,010.90 0.0K
13:20 6,011.37 6,012.68 6,011.37 6,012.17 0.0K
13:25 6,011.60 6,012.81 6,011.46 6,012.81 0.0K
13:30 6,012.42 6,012.89 6,012.06 6,012.06 0.0K
13:35 6,012.86 6,014.00 6,012.86 6,014.00 0.0K
13:40 6,015.59 6,016.06 6,015.28 6,016.06 0.0K
13:45 6,016.06 6,016.89 6,016.06 6,016.89 0.0K
13:50 6,017.31 6,017.31 6,016.71 6,016.80 0.0K
13:55 6,018.10 6,018.27 6,017.90 6,018.26 0.0K
14:00 6,018.33 6,019.73 6,018.33 6,019.57 0.0K
14:05 6,019.43 6,021.24 6,019.43 6,021.24 0.0K
14:10 6,021.47 6,021.94 6,020.87 6,021.29 0.0K
14:15 6,020.79 6,020.79 6,019.06 6,019.06 0.0K
14:20 6,018.85 6,019.12 6,018.71 6,019.12 0.0K
14:25 6,019.14 6,023.09 6,019.14 6,023.09 0.0K
14:30 6,023.51 6,026.88 6,023.51 6,026.88 0.0K
14:35 6,027.42 6,027.97 6,024.67 6,024.67 0.0K
14:40 6,023.60 6,024.77 6,023.52 6,024.77 0.0K
14:45 6,025.29 6,026.49 6,024.67 6,026.49 0.0K
14:50 6,026.59 6,028.08 6,025.83 6,028.08 0.0K
14:55 6,029.96 6,030.75 6,029.80 6,030.75 0.0K
15:00 6,033.03 6,033.17 6,032.94 6,032.97 0.0K
15:05 6,032.43 6,032.43 6,029.75 6,029.75 0.0K
15:10 6,028.15 6,028.15 6,026.24 6,026.24 0.0K
15:15 6,026.26 6,027.96 6,026.26 6,027.96 0.0K
15:20 6,027.71 6,029.13 6,027.19 6,029.13 0.0K
15:25 6,029.54 6,030.03 6,029.21 6,029.21 0.0K
15:30 6,028.81 6,028.92 6,027.91 6,028.01 0.0K
15:35 6,027.82 6,029.71 6,027.82 6,029.42 0.0K
15:40 6,030.66 6,030.74 6,029.43 6,030.54 0.0K
15:45 6,030.43 6,030.43 6,028.00 6,028.00 0.0K
15:50 6,030.09 6,030.09 6,029.05 6,029.05 0.0K
15:55 6,029.00 6,030.11 6,029.00 6,029.64 0.0K
16:00 6,028.75 6,028.75 6,028.22 6,028.55 0.0K
16:05 6,030.02 6,031.11 6,030.02 6,031.11 0.0K
16:10 6,031.23 6,032.99 6,031.23 6,032.99 0.0K
16:15 6,032.54 6,033.00 6,032.33 6,033.00 0.0K
16:20 6,033.36 6,034.53 6,033.09 6,034.53 0.0K
16:25 6,035.16 6,035.31 6,033.43 6,034.77 0.0K
16:35 6,037.47 6,037.47 6,037.47 6,037.47 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