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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 6,225.23 6,268.00 6,212.04 6,268.00 0.0M
2021-12-30 6,208.13 6,225.90 6,174.83 6,225.23 0.0M
2021-12-29 6,147.71 6,212.91 6,147.71 6,208.13 0.0M
2021-12-24 6,137.43 6,167.42 6,137.43 6,147.71 0.0M
2021-12-23 6,104.73 6,146.70 6,104.73 6,137.43 0.0M
2021-12-22 6,033.36 6,104.73 6,019.73 6,104.73 0.0M
2021-12-21 5,944.58 6,033.36 5,944.58 6,033.36 0.0M
2021-12-20 6,010.48 6,010.48 5,914.33 5,944.58 0.0M
2021-12-17 5,956.25 6,010.48 5,939.75 6,010.48 0.0M
2021-12-16 5,937.00 5,972.71 5,937.00 5,956.25 0.0M
2021-12-15 5,982.40 5,982.40 5,928.37 5,937.00 0.0M
2021-12-14 5,985.81 6,007.87 5,967.94 5,982.40 0.0M
2021-12-13 6,080.61 6,083.41 5,980.85 5,985.81 0.0M
2021-12-10 6,103.62 6,110.15 6,077.38 6,080.61 0.0M
2021-12-09 6,152.38 6,153.63 6,103.62 6,103.62 0.0M
2021-12-08 6,131.70 6,152.38 6,117.59 6,152.38 0.0M
2021-12-07 6,073.18 6,137.08 6,073.18 6,131.70 0.0M
2021-12-06 5,992.90 6,073.18 5,992.63 6,073.18 0.0M
2021-12-03 6,015.02 6,043.00 5,992.90 5,992.90 0.0M
2021-12-02 6,018.34 6,018.34 5,983.40 6,015.02 0.0M
2021-12-01 5,935.33 6,023.65 5,935.33 6,018.34 0.0M
2021-11-30 6,009.89 6,009.89 5,929.29 5,935.33 0.0M
2021-11-29 5,977.78 6,038.52 5,977.78 6,009.89 0.0M
2021-11-26 6,157.62 6,157.62 5,955.68 5,977.78 0.0M
2021-11-25 6,144.81 6,157.62 6,137.63 6,157.62 0.0M
2021-11-24 6,136.44 6,152.85 6,125.33 6,144.81 0.0M
2021-11-23 6,184.67 6,186.44 6,136.44 6,136.44 0.0M
2021-11-22 6,211.51 6,223.67 6,180.31 6,184.67 0.0M
2021-11-19 6,249.34 6,255.60 6,174.62 6,211.51 0.0M
2021-11-18 6,243.36 6,249.42 6,215.40 6,249.34 0.0M
2021-11-17 6,266.83 6,277.65 6,243.36 6,243.36 0.0M
2021-11-16 6,307.13 6,320.22 6,266.83 6,266.83 0.0M
2021-11-15 6,273.13 6,314.87 6,273.13 6,307.13 0.0M
2021-11-12 6,321.85 6,325.75 6,266.94 6,273.13 0.0M
2021-11-11 6,301.82 6,321.85 6,284.59 6,321.85 0.0M
2021-11-10 6,304.49 6,341.19 6,301.82 6,301.82 0.0M
2021-11-09 6,307.02 6,333.62 6,291.17 6,304.49 0.0M
2021-11-08 6,308.11 6,321.96 6,302.00 6,307.02 0.0M
2021-11-05 6,278.55 6,336.01 6,278.55 6,308.11 0.0M
2021-11-04 6,271.61 6,326.38 6,267.84 6,278.55 0.0M
2021-11-03 6,288.24 6,304.50 6,271.61 6,271.61 0.0M
2021-11-02 6,293.98 6,312.93 6,278.91 6,288.24 0.0M
2021-11-01 6,256.02 6,300.47 6,249.93 6,293.98 0.0M
2021-10-29 6,263.87 6,272.80 6,251.45 6,256.02 0.0M
2021-10-28 6,276.87 6,277.93 6,247.76 6,263.87 0.0M
2021-10-27 6,287.62 6,295.18 6,260.97 6,276.87 0.0M
2021-10-26 6,301.84 6,318.98 6,287.62 6,287.62 0.0M
2021-10-25 6,279.48 6,315.24 6,277.48 6,301.84 0.0M
2021-10-22 6,301.70 6,301.70 6,279.48 6,279.48 0.0M
2021-10-21 6,299.90 6,302.48 6,284.29 6,301.70 0.0M
2021-10-20 6,334.14 6,334.14 6,282.00 6,299.90 0.0M
2021-10-19 6,336.89 6,352.86 6,328.32 6,334.14 0.0M
2021-10-18 6,311.82 6,336.89 6,301.31 6,336.89 0.0M
2021-10-15 6,289.28 6,316.14 6,289.28 6,311.82 0.0M
2021-10-14 6,253.70 6,295.45 6,253.65 6,289.28 0.0M
2021-10-13 6,235.15 6,259.61 6,222.68 6,253.70 0.0M
2021-10-12 6,259.23 6,259.23 6,228.19 6,235.15 0.0M
2021-10-11 6,275.74 6,287.16 6,243.31 6,259.23 0.0M
2021-10-08 6,238.35 6,275.74 6,238.35 6,275.74 0.0M
2021-10-07 6,214.21 6,244.57 6,214.14 6,238.35 0.0M
2021-10-06 6,298.70 6,298.70 6,208.00 6,214.21 0.0M
2021-10-05 6,273.25 6,311.88 6,273.25 6,298.70 0.0M
2021-10-04 6,319.43 6,336.75 6,273.25 6,273.25 0.0M
2021-10-01 6,338.09 6,342.48 6,302.10 6,319.43 0.0M
2021-09-30 6,352.10 6,382.15 6,338.09 6,338.09 0.0M
2021-09-29 6,356.36 6,379.62 6,352.10 6,352.10 0.0M
2021-09-28 6,454.65 6,454.65 6,356.36 6,356.36 0.0M
2021-09-27 6,422.14 6,464.18 6,422.14 6,454.65 0.0M
2021-09-24 6,400.52 6,431.14 6,400.45 6,422.14 0.0M
2021-09-23 6,396.52 6,421.06 6,391.25 6,400.52 0.0M
2021-09-22 6,335.70 6,400.87 6,335.70 6,396.52 0.0M
2021-09-21 6,304.39 6,364.96 6,304.39 6,335.70 0.0M
2021-09-20 6,383.61 6,393.09 6,274.36 6,304.39 0.0M
2021-09-17 6,371.44 6,420.54 6,371.44 6,383.61 0.0M
2021-09-16 6,310.96 6,377.51 6,310.96 6,371.44 0.0M
2021-09-15 6,379.43 6,384.91 6,310.96 6,310.96 0.0M
2021-09-14 6,420.92 6,423.52 6,371.63 6,379.43 0.0M
2021-09-13 6,403.49 6,424.49 6,394.14 6,420.92 0.0M
2021-09-10 6,409.74 6,426.91 6,402.15 6,403.49 0.0M
2021-09-09 6,388.55 6,415.46 6,371.94 6,409.74 0.0M
2021-09-08 6,454.71 6,456.92 6,388.55 6,388.55 0.0M
2021-09-07 6,486.74 6,511.64 6,454.71 6,454.71 0.0M
2021-09-06 6,493.73 6,519.54 6,486.74 6,486.74 0.0M
2021-09-03 6,529.10 6,540.86 6,493.73 6,493.73 0.0M
2021-09-02 6,551.16 6,551.16 6,518.66 6,529.10 0.0M
2021-09-01 6,529.06 6,558.01 6,529.06 6,551.16 0.0M
2021-08-31 6,513.42 6,532.22 6,500.94 6,529.06 0.0M
2021-08-27 6,491.56 6,522.54 6,491.56 6,513.42 0.0M
2021-08-26 6,521.84 6,521.84 6,490.21 6,491.56 0.0M
2021-08-25 6,492.70 6,525.37 6,492.70 6,521.84 0.0M
2021-08-24 6,458.89 6,498.00 6,458.89 6,492.70 0.0M
2021-08-23 6,446.38 6,475.11 6,439.59 6,458.89 0.0M
2021-08-20 6,419.04 6,446.38 6,407.25 6,446.38 0.0M
2021-08-19 6,485.85 6,485.85 6,419.04 6,419.04 0.0M
2021-08-18 6,457.00 6,504.59 6,457.00 6,485.85 0.0M
2021-08-17 6,482.73 6,482.73 6,452.22 6,457.00 0.0M
2021-08-16 6,514.71 6,514.71 6,479.67 6,482.73 0.0M
2021-08-13 6,524.17 6,532.73 6,514.71 6,514.71 0.0M
2021-08-12 6,446.17 6,530.41 6,443.45 6,524.17 0.0M
2021-08-11 6,410.87 6,452.12 6,410.87 6,446.17 0.0M
2021-08-10 6,363.79 6,412.86 6,363.79 6,410.87 0.0M
2021-08-09 6,384.06 6,402.08 6,363.79 6,363.79 0.0M
2021-08-06 6,420.31 6,421.61 6,384.06 6,384.06 0.0M
2021-08-05 6,339.85 6,420.31 6,333.25 6,420.31 0.0M
2021-08-04 6,310.74 6,346.62 6,307.88 6,339.85 0.0M
2021-08-03 6,289.48 6,326.02 6,288.42 6,310.74 0.0M
2021-08-02 6,283.71 6,334.64 6,283.71 6,289.48 0.0M
2021-07-30 6,280.84 6,284.72 6,250.46 6,283.71 0.0M
2021-07-29 6,235.30 6,292.33 6,235.30 6,280.84 0.0M
2021-07-28 6,231.24 6,268.28 6,225.51 6,235.30 0.0M
2021-07-27 6,220.83 6,245.67 6,197.97 6,231.24 0.0M
2021-07-26 6,173.01 6,223.40 6,158.56 6,220.83 0.0M
2021-07-23 6,150.15 6,186.87 6,150.15 6,173.01 0.0M
2021-07-22 6,096.03 6,172.01 6,096.03 6,150.15 0.0M
2021-07-21 5,988.44 6,109.94 5,988.44 6,096.03 0.0M
2021-07-20 5,960.21 6,012.22 5,960.21 5,988.44 0.0M
2021-07-19 6,113.86 6,116.75 5,952.00 5,960.21 0.0M
2021-07-16 6,139.00 6,170.55 6,113.86 6,113.86 0.0M
2021-07-15 6,174.12 6,175.25 6,138.98 6,139.00 0.0M
2021-07-14 6,212.62 6,212.62 6,173.77 6,174.12 0.0M
2021-07-13 6,223.51 6,233.52 6,205.39 6,212.62 0.0M
2021-07-12 6,255.95 6,275.91 6,219.19 6,223.51 0.0M
2021-07-09 6,236.85 6,255.95 6,230.73 6,255.95 0.0M
2021-07-08 6,294.85 6,295.24 6,228.15 6,236.85 0.0M
2021-07-07 6,332.28 6,338.30 6,293.03 6,294.85 0.0M
2021-07-06 6,341.38 6,366.32 6,324.69 6,332.28 0.0M
2021-07-05 6,288.43 6,345.65 6,279.88 6,341.38 0.0M
2021-07-02 6,249.84 6,288.43 6,249.84 6,288.43 0.0M
2021-07-01 6,213.89 6,256.58 6,213.89 6,249.84 0.0M
2021-06-30 6,224.18 6,232.00 6,188.60 6,213.89 0.0M
2021-06-29 6,227.82 6,244.00 6,208.25 6,224.18 0.0M
2021-06-28 6,264.27 6,270.90 6,227.82 6,227.82 0.0M
2021-06-25 6,221.21 6,264.27 6,221.21 6,264.27 0.0M
2021-06-24 6,233.28 6,260.55 6,220.81 6,221.21 0.0M
2021-06-23 6,212.77 6,247.52 6,212.77 6,233.28 0.0M
2021-06-22 6,178.19 6,212.77 6,173.57 6,212.77 0.0M
2021-06-21 6,148.63 6,178.19 6,119.82 6,178.19 0.0M
2021-06-18 6,217.75 6,231.04 6,148.63 6,148.63 0.0M
2021-06-17 6,224.38 6,236.75 6,195.72 6,217.75 0.0M
2021-06-16 6,211.59 6,234.77 6,211.59 6,224.38 0.0M
2021-06-15 6,191.60 6,225.27 6,191.60 6,211.59 0.0M
2021-06-14 6,178.97 6,223.54 6,178.97 6,191.60 0.0M
2021-06-11 6,179.98 6,200.24 6,178.17 6,178.97 0.0M
2021-06-10 6,196.29 6,207.54 6,166.82 6,179.98 0.0M
2021-06-09 6,231.41 6,244.99 6,196.29 6,196.29 0.0M
2021-06-08 6,234.50 6,261.88 6,227.04 6,231.41 0.0M
2021-06-07 6,213.39 6,234.50 6,206.14 6,234.50 0.0M
2021-06-04 6,210.78 6,223.63 6,207.79 6,213.39 0.0M
2021-06-03 6,239.11 6,254.48 6,210.78 6,210.78 0.0M
2021-06-02 6,218.25 6,242.47 6,218.25 6,239.11 0.0M
2021-06-01 6,167.31 6,228.13 6,167.31 6,218.25 0.0M
2021-05-28 6,169.05 6,186.11 6,163.89 6,167.31 0.0M
2021-05-27 6,129.37 6,169.05 6,129.37 6,169.05 0.0M
2021-05-26 6,064.12 6,135.28 6,064.12 6,129.37 0.0M
2021-05-25 6,103.19 6,124.00 6,058.71 6,064.12 0.0M
2021-05-24 6,050.21 6,105.13 6,050.21 6,103.19 0.0M
2021-05-21 6,050.90 6,060.61 6,024.93 6,050.21 0.0M
2021-05-20 6,033.02 6,062.23 6,025.26 6,050.90 0.0M
2021-05-19 6,045.22 6,052.04 6,000.69 6,033.02 0.0M
2021-05-18 6,031.11 6,063.68 6,031.11 6,045.22 0.0M
2021-05-17 6,064.90 6,080.86 6,031.11 6,031.11 0.0M
2021-05-14 6,008.19 6,064.90 6,008.19 6,064.90 0.0M
2021-05-13 6,060.72 6,060.72 5,973.67 6,008.19 0.0M
2021-05-12 6,040.67 6,070.47 6,039.85 6,060.72 0.0M
2021-05-11 6,122.96 6,122.96 6,037.07 6,040.67 0.0M
2021-05-10 6,097.40 6,134.95 6,097.40 6,122.96 0.0M
2021-05-07 6,042.21 6,101.38 6,042.21 6,097.40 0.0M
2021-05-06 5,983.46 6,042.21 5,983.46 6,042.21 0.0M
2021-05-05 5,961.90 5,988.44 5,954.94 5,983.46 0.0M
2021-05-04 5,991.15 6,036.66 5,961.90 5,961.90 0.0M
2021-04-30 5,993.59 6,020.19 5,984.64 5,991.15 0.0M
2021-04-29 5,987.23 6,001.66 5,969.22 5,993.59 0.0M
2021-04-28 5,986.97 6,006.12 5,972.36 5,987.23 0.0M
2021-04-27 5,998.20 6,008.72 5,975.69 5,986.97 0.0M
2021-04-26 5,958.42 6,004.48 5,958.21 5,998.20 0.0M
2021-04-23 5,966.26 5,976.50 5,950.11 5,958.42 0.0M
2021-04-22 5,909.42 5,967.86 5,909.42 5,966.26 0.0M
2021-04-21 5,902.58 5,938.68 5,894.97 5,909.42 0.0M
2021-04-20 5,953.47 5,964.93 5,902.40 5,902.58 0.0M
2021-04-19 5,954.67 5,996.52 5,952.65 5,953.47 0.0M
2021-04-16 5,951.46 5,959.79 5,938.77 5,954.67 0.0M
2021-04-15 5,920.03 5,951.54 5,901.97 5,951.46 0.0M
2021-04-14 5,890.56 5,927.08 5,888.17 5,920.03 0.0M
2021-04-13 5,838.90 5,890.56 5,826.52 5,890.56 0.0M
2021-04-12 5,857.98 5,866.70 5,825.79 5,838.90 0.0M
2021-04-09 5,834.80 5,857.98 5,822.35 5,857.98 0.0M
2021-04-08 5,791.93 5,834.80 5,791.93 5,834.80 0.0M
2021-04-07 5,755.66 5,813.68 5,755.66 5,791.93 0.0M
2021-04-06 5,679.12 5,771.32 5,679.12 5,755.66 0.0M
2021-04-01 5,654.40 5,686.07 5,654.40 5,679.12 0.0M
2021-03-31 5,652.65 5,669.07 5,645.77 5,654.40 0.0M
2021-03-30 5,665.34 5,698.20 5,652.65 5,652.65 0.0M
2021-03-29 5,676.62 5,695.03 5,662.89 5,665.34 0.0M
2021-03-26 5,601.58 5,676.62 5,601.58 5,676.62 0.0M
2021-03-25 5,627.40 5,639.40 5,576.25 5,601.58 0.0M
2021-03-24 5,572.89 5,629.08 5,563.89 5,627.40 0.0M
2021-03-23 5,603.04 5,610.14 5,558.35 5,572.89 0.0M
2021-03-22 5,595.31 5,633.97 5,587.19 5,603.04 0.0M
2021-03-19 5,644.30 5,644.30 5,595.31 5,595.31 0.0M
2021-03-18 5,649.16 5,650.35 5,606.99 5,644.30 0.0M
2021-03-17 5,673.22 5,674.90 5,640.98 5,649.16 0.0M
2021-03-16 5,635.66 5,674.48 5,633.66 5,673.22 0.0M
2021-03-15 5,603.90 5,655.67 5,603.90 5,635.66 0.0M
2021-03-12 5,594.94 5,609.86 5,548.44 5,603.90 0.0M
2021-03-11 5,508.43 5,594.94 5,492.19 5,594.94 0.0M
2021-03-10 5,534.31 5,546.27 5,499.80 5,508.43 0.0M
2021-03-09 5,496.95 5,549.43 5,492.38 5,523.88 0.0M
2021-03-08 5,437.85 5,496.95 5,437.85 5,496.95 0.0M
2021-03-05 5,433.73 5,467.97 5,422.05 5,437.85 0.0M
2021-03-04 5,434.16 5,448.52 5,413.84 5,433.73 0.0M
2021-03-03 5,382.87 5,439.45 5,382.87 5,434.16 0.0M
2021-03-02 5,382.18 5,409.01 5,375.83 5,382.87 0.0M
2021-03-01 5,300.36 5,400.49 5,300.36 5,382.18 0.0M
2021-02-26 5,340.95 5,357.63 5,300.36 5,300.36 0.0M
2021-02-25 5,314.23 5,363.23 5,314.23 5,340.95 0.0M
2021-02-24 5,264.69 5,321.45 5,264.69 5,314.23 0.0M
2021-02-23 5,226.11 5,292.85 5,226.11 5,264.69 0.0M
2021-02-22 5,186.83 5,226.11 5,171.13 5,226.11 0.0M
2021-02-19 5,183.06 5,199.29 5,172.07 5,186.83 0.0M
2021-02-18 5,224.65 5,235.19 5,171.64 5,183.06 0.0M
2021-02-17 5,242.02 5,254.06 5,218.88 5,224.65 0.0M
2021-02-16 5,230.06 5,255.56 5,215.44 5,242.02 0.0M
2021-02-15 5,148.58 5,241.93 5,148.58 5,230.06 0.0M
2021-02-12 5,139.07 5,148.58 5,108.57 5,148.58 0.0M
2021-02-11 5,158.38 5,158.38 5,130.26 5,139.07 0.0M
2021-02-10 5,179.68 5,185.61 5,157.56 5,158.38 0.0M
2021-02-09 5,142.28 5,181.13 5,139.08 5,179.68 0.0M
2021-02-08 5,137.72 5,174.52 5,137.72 5,142.28 0.0M
2021-02-05 5,063.18 5,137.72 5,054.60 5,137.72 0.0M
2021-02-04 5,066.89 5,091.77 5,061.24 5,063.18 0.0M
2021-02-03 5,004.46 5,070.28 5,004.46 5,066.89 0.0M
2021-02-02 4,962.42 5,013.71 4,962.42 5,004.46 0.0M
2021-02-01 4,951.91 4,992.14 4,942.52 4,962.42 0.0M
2021-01-29 4,938.81 4,951.91 4,919.69 4,951.91 0.0M
2021-01-28 4,949.11 4,954.29 4,857.27 4,938.81 0.0M
2021-01-27 4,968.79 4,995.90 4,941.26 4,949.11 0.0M
2021-01-26 4,972.69 4,980.00 4,964.39 4,968.79 0.0M
2021-01-25 5,038.14 5,046.66 4,966.97 4,972.69 0.0M
2021-01-22 5,056.78 5,073.84 5,012.44 5,038.14 0.0M
2021-01-21 5,069.24 5,084.21 5,056.78 5,056.78 0.0M
2021-01-20 5,015.52 5,069.24 5,015.52 5,069.24 0.0M
2021-01-19 5,009.61 5,029.92 5,009.06 5,015.52 0.0M
2021-01-18 4,993.04 5,009.61 4,993.04 5,009.61 0.0M
2021-01-15 5,017.60 5,022.85 4,976.23 4,993.04 0.0M
2021-01-14 4,992.23 5,020.80 4,992.23 5,017.60 0.0M
2021-01-13 5,007.78 5,016.62 4,991.87 4,992.23 0.0M
2021-01-12 4,985.68 5,014.62 4,985.68 5,007.78 0.0M
2021-01-11 5,017.18 5,039.85 4,973.50 4,985.68 0.0M
2021-01-08 4,969.55 5,020.04 4,969.55 5,017.18 0.0M
2021-01-07 4,931.88 4,969.55 4,923.83 4,969.55 0.0M
2021-01-06 4,873.40 4,937.41 4,873.40 4,931.88 0.0M
2021-01-05 4,818.26 4,873.40 4,788.90 4,873.40 0.0M
2021-01-04 4,877.80 4,909.65 4,818.26 4,818.26 0.0M