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
2023-12-29 5,355.68 5,365.09 5,353.66 5,353.66 0.0M
2023-12-28 5,357.78 5,365.11 5,340.22 5,355.68 0.0M
2023-12-27 5,321.16 5,357.78 5,315.77 5,357.78 0.0M
2023-12-22 5,295.90 5,321.16 5,290.43 5,321.16 0.0M
2023-12-21 5,304.50 5,304.76 5,265.51 5,295.90 0.0M
2023-12-20 5,225.11 5,310.27 5,225.11 5,304.50 0.0M
2023-12-19 5,183.25 5,228.16 5,183.25 5,225.11 0.0M
2023-12-18 5,148.03 5,198.33 5,146.18 5,183.25 0.0M
2023-12-15 5,105.84 5,157.40 5,105.84 5,148.03 0.0M
2023-12-14 4,986.93 5,109.03 4,986.93 5,105.84 0.0M
2023-12-13 4,994.77 5,023.05 4,986.93 4,986.93 0.0M
2023-12-12 5,015.70 5,038.96 4,994.77 4,994.77 0.0M
2023-12-11 5,021.65 5,037.55 5,009.73 5,015.70 0.0M
2023-12-08 5,008.62 5,046.68 5,008.62 5,021.65 0.0M
2023-12-07 5,000.78 5,033.90 4,998.27 5,008.62 0.0M
2023-12-06 4,978.71 5,011.21 4,978.71 5,000.78 0.0M
2023-12-05 4,967.86 4,999.77 4,966.86 4,978.71 0.0M
2023-12-04 4,994.15 5,018.42 4,967.86 4,967.86 0.0M
2023-12-01 4,926.90 4,994.15 4,926.90 4,994.15 0.0M
2023-11-30 5,032.32 5,035.57 4,926.90 4,926.90 0.0M
2023-11-29 5,025.77 5,040.35 5,006.47 5,032.32 0.0M
2023-11-28 5,051.19 5,051.19 5,006.00 5,025.77 0.0M
2023-11-27 5,056.17 5,063.64 5,042.40 5,051.19 0.0M
2023-11-24 5,054.02 5,061.02 5,045.92 5,056.17 0.0M
2023-11-23 5,049.32 5,059.94 5,025.92 5,054.02 0.0M
2023-11-22 5,038.77 5,061.00 5,029.26 5,049.32 0.0M
2023-11-21 5,059.16 5,074.90 5,037.90 5,038.77 0.0M
2023-11-20 5,055.76 5,069.16 5,050.71 5,059.16 0.0M
2023-11-17 5,008.24 5,055.76 5,004.33 5,055.76 0.0M
2023-11-16 5,064.39 5,070.72 5,004.47 5,008.24 0.0M
2023-11-15 5,018.25 5,086.77 5,012.04 5,064.39 0.0M
2023-11-14 4,890.08 5,018.25 4,878.94 5,018.25 0.0M
2023-11-13 4,880.69 4,894.71 4,868.56 4,890.08 0.0M
2023-11-10 4,896.81 4,896.81 4,847.88 4,880.69 0.0M
2023-11-09 4,871.56 4,902.44 4,852.20 4,896.81 0.0M
2023-11-08 4,884.91 4,905.74 4,871.56 4,871.56 0.0M
2023-11-07 4,888.22 4,898.05 4,870.05 4,884.91 0.0M
2023-11-06 4,931.41 4,931.41 4,879.20 4,888.22 0.0M
2023-11-03 4,874.79 4,946.68 4,874.79 4,931.41 0.0M
2023-11-02 4,793.36 4,883.87 4,793.36 4,874.79 0.0M
2023-11-01 4,759.21 4,793.36 4,746.88 4,793.36 0.0M
2023-10-31 4,734.34 4,761.11 4,730.86 4,759.21 0.0M
2023-10-30 4,708.29 4,747.65 4,708.29 4,734.34 0.0M
2023-10-27 4,683.20 4,715.45 4,677.00 4,708.29 0.0M
2023-10-26 4,732.41 4,739.02 4,683.20 4,683.20 0.0M
2023-10-25 4,769.17 4,769.17 4,717.92 4,732.41 0.0M
2023-10-24 4,783.26 4,787.86 4,765.76 4,769.17 0.0M
2023-10-23 4,795.25 4,795.25 4,739.77 4,783.26 0.0M
2023-10-20 4,832.61 4,832.61 4,787.81 4,795.25 0.0M
2023-10-19 4,864.89 4,866.56 4,832.32 4,832.61 0.0M
2023-10-18 4,888.94 4,894.25 4,855.60 4,864.89 0.0M
2023-10-17 4,842.97 4,890.11 4,837.05 4,888.94 0.0M
2023-10-16 4,856.23 4,865.01 4,838.10 4,842.97 0.0M
2023-10-13 4,918.66 4,920.86 4,852.64 4,856.23 0.0M
2023-10-12 4,915.75 4,941.65 4,902.66 4,918.66 0.0M
2023-10-11 4,921.87 4,927.48 4,897.02 4,915.75 0.0M
2023-10-10 4,806.60 4,921.87 4,806.33 4,921.87 0.0M
2023-10-09 4,842.50 4,859.18 4,806.60 4,806.60 0.0M
2023-10-06 4,849.81 4,861.47 4,829.03 4,842.50 0.0M
2023-10-05 4,848.24 4,864.92 4,837.31 4,849.81 0.0M
2023-10-04 4,901.18 4,901.18 4,847.09 4,848.24 0.0M
2023-10-03 4,970.92 4,973.01 4,901.18 4,901.18 0.0M
2023-10-02 5,062.15 5,063.09 4,965.33 4,970.92 0.0M
2023-09-29 5,018.30 5,083.46 5,016.98 5,062.15 0.0M
2023-09-28 5,022.64 5,022.64 4,981.76 5,018.30 0.0M
2023-09-27 5,032.14 5,049.30 5,022.64 5,022.64 0.0M
2023-09-26 5,086.87 5,088.39 5,032.14 5,032.14 0.0M
2023-09-25 5,093.71 5,093.71 5,064.80 5,086.87 0.0M
2023-09-22 5,102.05 5,138.93 5,093.71 5,093.71 0.0M
2023-09-21 5,087.45 5,103.06 5,075.30 5,102.05 0.0M
2023-09-20 5,005.66 5,095.67 5,005.66 5,087.45 0.0M
2023-09-19 5,003.91 5,023.46 4,996.74 5,005.66 0.0M
2023-09-18 5,038.90 5,056.01 5,003.91 5,003.91 0.0M
2023-09-15 5,030.01 5,049.69 5,030.01 5,038.90 0.0M
2023-09-14 5,004.47 5,030.01 4,986.38 5,030.01 0.0M
2023-09-13 4,992.84 5,006.41 4,986.52 5,004.47 0.0M
2023-09-12 4,992.97 4,995.30 4,975.49 4,992.84 0.0M
2023-09-11 4,984.12 5,002.84 4,984.12 4,992.97 0.0M
2023-09-08 4,976.36 4,988.34 4,966.12 4,984.12 0.0M
2023-09-07 4,980.04 4,982.03 4,969.20 4,976.36 0.0M
2023-09-06 5,020.71 5,022.51 4,980.04 4,980.04 0.0M
2023-09-05 5,023.60 5,025.60 5,000.86 5,020.71 0.0M
2023-09-04 5,017.29 5,046.32 5,013.19 5,023.60 0.0M
2023-09-01 5,018.28 5,044.76 5,017.29 5,017.29 0.0M
2023-08-31 5,018.29 5,049.11 5,018.04 5,018.28 0.0M
2023-08-30 5,019.72 5,034.48 5,011.31 5,031.10 0.0M
2023-08-29 4,962.40 5,021.56 4,962.40 5,019.72 0.0M
2023-08-25 4,969.25 4,982.27 4,962.40 4,962.40 0.0M
2023-08-24 4,990.44 5,004.80 4,969.25 4,969.25 0.0M
2023-08-23 4,966.29 4,991.16 4,964.22 4,990.44 0.0M
2023-08-22 4,948.37 5,019.49 4,948.37 4,966.29 0.0M
2023-08-21 4,989.15 4,991.91 4,948.37 4,948.37 0.0M
2023-08-18 5,053.80 5,057.84 4,975.15 4,989.15 0.0M
2023-08-17 5,087.54 5,087.54 5,051.64 5,053.80 0.0M
2023-08-16 5,089.80 5,092.47 5,080.39 5,087.54 0.0M
2023-08-15 5,125.13 5,125.53 5,087.51 5,089.80 0.0M
2023-08-14 5,126.15 5,134.43 5,112.52 5,125.13 0.0M
2023-08-11 5,162.47 5,162.47 5,126.15 5,126.15 0.0M
2023-08-10 5,151.34 5,162.47 5,136.66 5,162.47 0.0M
2023-08-09 5,120.05 5,151.34 5,120.05 5,151.34 0.0M
2023-08-08 5,129.65 5,131.47 5,111.81 5,120.05 0.0M
2023-08-07 5,155.95 5,165.34 5,129.65 5,129.65 0.0M
2023-08-04 5,116.86 5,155.95 5,116.86 5,155.95 0.0M
2023-08-03 5,116.85 5,125.08 5,097.48 5,116.86 0.0M
2023-08-02 5,145.61 5,155.87 5,112.96 5,116.85 0.0M
2023-08-01 5,161.93 5,173.93 5,144.12 5,145.61 0.0M
2023-07-31 5,164.68 5,169.31 5,153.61 5,161.93 0.0M
2023-07-28 5,183.02 5,183.02 5,148.00 5,164.68 0.0M
2023-07-27 5,158.08 5,192.14 5,158.08 5,183.02 0.0M
2023-07-26 5,151.48 5,159.00 5,133.43 5,158.08 0.0M
2023-07-25 5,119.30 5,151.48 5,119.30 5,151.48 0.0M
2023-07-24 5,127.24 5,143.02 5,117.54 5,119.30 0.0M
2023-07-21 5,131.21 5,134.38 5,121.76 5,127.24 0.0M
2023-07-20 5,125.89 5,150.53 5,118.64 5,131.21 0.0M
2023-07-19 5,023.66 5,125.89 5,023.66 5,125.89 0.0M
2023-07-18 4,991.99 5,026.37 4,986.75 5,023.66 0.0M
2023-07-17 5,015.01 5,019.74 4,991.99 4,991.99 0.0M
2023-07-14 5,040.68 5,040.68 5,012.39 5,015.01 0.0M
2023-07-13 5,011.29 5,040.68 5,004.87 5,040.68 0.0M
2023-07-12 4,959.33 5,018.44 4,959.18 5,011.29 0.0M
2023-07-11 4,951.39 4,962.86 4,936.54 4,959.33 0.0M
2023-07-10 4,937.19 4,951.39 4,930.58 4,951.39 0.0M
2023-07-07 4,944.80 4,953.44 4,932.53 4,937.19 0.0M
2023-07-06 5,021.89 5,021.89 4,944.80 4,944.80 0.0M
2023-07-05 5,041.91 5,041.91 5,019.26 5,021.89 0.0M
2023-07-04 5,004.35 5,041.91 4,979.70 5,041.91 0.0M
2023-07-03 4,970.43 5,011.42 4,966.13 5,004.35 0.0M
2023-06-30 4,964.49 4,998.47 4,959.97 4,970.43 0.0M
2023-06-29 4,987.10 4,987.83 4,963.69 4,964.49 0.0M
2023-06-28 4,957.81 4,987.10 4,952.48 4,987.10 0.0M
2023-06-27 4,967.40 4,979.93 4,951.73 4,957.81 0.0M
2023-06-26 4,970.27 4,972.57 4,952.76 4,967.40 0.0M
2023-06-23 5,028.94 5,039.24 4,970.27 4,970.27 0.0M
2023-06-22 5,080.80 5,080.80 5,028.94 5,028.94 0.0M
2023-06-21 5,081.95 5,095.24 5,069.78 5,080.80 0.0M
2023-06-20 5,089.70 5,110.34 5,081.95 5,081.95 0.0M
2023-06-19 5,101.13 5,101.13 5,084.32 5,089.70 0.0M
2023-06-16 5,095.11 5,106.80 5,090.62 5,101.13 0.0M
2023-06-15 5,096.03 5,098.87 5,074.66 5,095.11 0.0M
2023-06-14 5,108.75 5,127.96 5,096.03 5,096.03 0.0M
2023-06-13 5,114.16 5,126.36 5,101.88 5,108.75 0.0M
2023-06-12 5,088.57 5,120.15 5,088.57 5,114.16 0.0M
2023-06-09 5,093.60 5,093.60 5,081.76 5,088.57 0.0M
2023-06-08 5,081.69 5,093.60 5,071.47 5,093.60 0.0M
2023-06-07 5,068.61 5,089.09 5,068.61 5,081.69 0.0M
2023-06-06 5,059.94 5,068.61 5,050.85 5,068.61 0.0M
2023-06-05 5,067.27 5,093.41 5,051.42 5,059.94 0.0M
2023-06-02 4,992.23 5,067.27 4,992.23 5,067.27 0.0M
2023-06-01 4,968.27 4,998.25 4,967.82 4,992.23 0.0M
2023-05-31 4,987.88 4,996.80 4,968.27 4,968.27 0.0M
2023-05-30 4,985.18 5,010.33 4,984.34 4,987.88 0.0M
2023-05-26 5,003.69 5,013.97 4,985.18 4,985.18 0.0M
2023-05-25 5,027.34 5,041.36 5,003.69 5,003.69 0.0M
2023-05-24 5,067.52 5,079.18 5,027.34 5,027.34 0.0M
2023-05-23 5,062.14 5,077.79 5,062.14 5,067.52 0.0M
2023-05-22 5,069.02 5,080.17 5,059.75 5,062.14 0.0M
2023-05-19 5,060.95 5,074.49 5,055.78 5,069.02 0.0M
2023-05-18 5,058.33 5,082.03 5,056.21 5,060.95 0.0M
2023-05-17 5,070.55 5,070.55 5,048.22 5,058.33 0.0M
2023-05-16 5,096.30 5,096.30 5,066.25 5,070.55 0.0M
2023-05-15 5,089.42 5,098.38 5,079.37 5,096.30 0.0M
2023-05-12 5,088.55 5,101.87 5,083.46 5,089.42 0.0M
2023-05-11 5,096.43 5,104.43 5,076.99 5,088.55 0.0M
2023-05-10 5,104.81 5,111.37 5,089.79 5,096.43 0.0M
2023-05-09 5,076.11 5,105.77 5,068.22 5,104.81 0.0M
2023-05-05 5,045.26 5,080.67 5,045.26 5,076.11 0.0M
2023-05-04 5,067.15 5,067.15 5,038.38 5,045.26 0.0M
2023-05-03 5,070.83 5,085.31 5,050.75 5,067.15 0.0M
2023-05-02 5,071.68 5,106.59 5,067.85 5,070.83 0.0M
2023-04-28 4,996.54 5,071.68 4,996.54 5,071.68 0.0M
2023-04-27 4,989.76 5,010.08 4,983.13 4,996.54 0.0M
2023-04-26 4,988.23 4,994.34 4,979.17 4,989.76 0.0M
2023-04-25 5,001.34 5,010.11 4,988.23 4,988.23 0.0M
2023-04-24 5,001.64 5,034.54 5,001.10 5,001.34 0.0M
2023-04-21 4,993.85 5,011.05 4,985.71 5,001.64 0.0M
2023-04-20 5,005.54 5,007.14 4,990.84 4,993.85 0.0M
2023-04-19 5,026.54 5,026.54 4,994.32 5,005.54 0.0M
2023-04-18 5,017.07 5,045.33 5,017.07 5,026.54 0.0M
2023-04-17 5,017.40 5,036.34 5,013.45 5,017.07 0.0M
2023-04-14 4,978.34 5,034.42 4,978.34 5,017.40 0.0M
2023-04-13 4,954.70 4,978.34 4,949.29 4,978.34 0.0M
2023-04-12 4,957.63 4,971.82 4,929.78 4,954.70 0.0M
2023-04-11 4,925.30 4,961.66 4,925.30 4,957.63 0.0M
2023-04-06 4,890.30 4,925.30 4,882.93 4,925.30 0.0M
2023-04-05 4,928.46 4,941.70 4,882.30 4,890.30 0.0M
2023-04-04 4,963.05 4,975.19 4,928.46 4,928.46 0.0M
2023-04-03 4,921.35 4,963.11 4,908.68 4,963.05 0.0M
2023-03-31 4,926.64 4,931.38 4,908.44 4,921.35 0.0M
2023-03-30 4,833.43 4,926.64 4,833.43 4,926.64 0.0M
2023-03-29 4,809.75 4,833.43 4,797.47 4,833.43 0.0M
2023-03-28 4,843.09 4,857.18 4,795.72 4,809.75 0.0M
2023-03-27 4,835.70 4,856.94 4,835.70 4,843.09 0.0M
2023-03-24 4,898.54 4,905.57 4,824.39 4,835.70 0.0M
2023-03-23 4,906.82 4,908.97 4,890.82 4,898.54 0.0M
2023-03-22 4,909.61 4,916.30 4,899.31 4,906.82 0.0M
2023-03-21 4,878.04 4,918.95 4,878.04 4,909.61 0.0M
2023-03-20 4,891.63 4,891.63 4,832.10 4,878.04 0.0M
2023-03-17 4,931.72 4,952.67 4,881.13 4,891.75 0.0M
2023-03-16 4,933.39 4,973.04 4,923.33 4,948.76 0.0M
2023-03-15 5,035.86 5,046.79 4,918.85 4,933.39 0.0M
2023-03-14 4,982.58 5,055.41 4,981.10 5,035.86 0.0M
2023-03-13 5,080.49 5,083.20 4,975.16 4,982.58 0.0M
2023-03-10 5,159.21 5,159.21 5,068.75 5,080.49 0.0M
2023-03-09 5,224.20 5,224.20 5,159.21 5,159.21 0.0M
2023-03-08 5,258.30 5,258.30 5,212.60 5,224.20 0.0M
2023-03-07 5,315.24 5,315.24 5,258.30 5,258.30 0.0M
2023-03-06 5,289.70 5,318.63 5,286.94 5,315.24 0.0M
2023-03-03 5,265.90 5,290.94 5,264.59 5,289.70 0.0M
2023-03-02 5,252.96 5,273.94 5,249.18 5,265.90 0.0M
2023-03-01 5,249.41 5,276.26 5,249.41 5,252.96 0.0M
2023-02-28 5,304.80 5,311.46 5,293.86 5,302.57 0.0M
2023-02-27 5,251.41 5,311.06 5,251.41 5,304.80 0.0M
2023-02-24 5,283.71 5,287.51 5,246.00 5,251.41 0.0M
2023-02-23 5,256.04 5,289.25 5,256.04 5,283.71 0.0M
2023-02-22 5,274.74 5,274.74 5,228.30 5,256.04 0.0M
2023-02-21 5,322.35 5,329.45 5,274.74 5,274.74 0.0M
2023-02-20 5,329.40 5,344.00 5,313.63 5,322.35 0.0M
2023-02-17 5,347.36 5,355.00 5,315.23 5,329.40 0.0M
2023-02-16 5,338.58 5,367.77 5,331.39 5,347.36 0.0M
2023-02-15 5,341.07 5,346.20 5,323.47 5,338.58 0.0M
2023-02-14 5,359.46 5,369.27 5,341.07 5,341.07 0.0M
2023-02-13 5,356.77 5,362.91 5,347.87 5,359.46 0.0M
2023-02-10 5,388.58 5,391.16 5,345.44 5,356.77 0.0M
2023-02-09 5,379.34 5,391.96 5,379.34 5,388.58 0.0M
2023-02-08 5,360.66 5,408.39 5,360.66 5,379.34 0.0M
2023-02-07 5,389.30 5,397.63 5,347.96 5,360.66 0.0M
2023-02-06 5,397.67 5,397.67 5,366.82 5,389.30 0.0M
2023-02-03 5,406.85 5,407.36 5,376.79 5,397.67 0.0M
2023-02-02 5,304.45 5,412.94 5,304.45 5,406.85 0.0M
2023-02-01 5,282.68 5,320.94 5,272.30 5,304.45 0.0M
2023-01-31 5,330.79 5,330.79 5,282.68 5,282.68 0.0M
2023-01-30 5,307.84 5,330.79 5,275.65 5,330.79 0.0M
2023-01-27 5,287.90 5,307.84 5,279.18 5,307.84 0.0M
2023-01-26 5,264.25 5,287.90 5,264.25 5,287.90 0.0M
2023-01-25 5,278.17 5,288.40 5,250.61 5,264.25 0.0M
2023-01-24 5,264.13 5,281.33 5,255.88 5,278.17 0.0M
2023-01-23 5,239.55 5,267.69 5,239.55 5,264.13 0.0M
2023-01-20 5,210.54 5,240.99 5,204.24 5,239.55 0.0M
2023-01-19 5,245.52 5,266.49 5,199.51 5,210.54 0.0M
2023-01-18 5,236.81 5,263.42 5,234.56 5,245.52 0.0M
2023-01-17 5,268.17 5,279.71 5,236.81 5,236.81 0.0M
2023-01-16 5,251.03 5,286.80 5,251.03 5,268.17 0.0M
2023-01-13 5,219.34 5,264.06 5,210.68 5,251.03 0.0M
2023-01-12 5,184.61 5,221.42 5,167.12 5,219.34 0.0M
2023-01-11 5,147.58 5,186.17 5,131.66 5,184.61 0.0M
2023-01-10 5,185.61 5,188.65 5,146.76 5,147.58 0.0M
2023-01-09 5,172.95 5,201.51 5,172.95 5,185.61 0.0M
2023-01-06 5,157.33 5,175.67 5,151.62 5,172.95 0.0M
2023-01-05 5,129.05 5,161.22 5,127.56 5,157.33 0.0M
2023-01-04 5,071.94 5,129.05 5,071.94 5,129.05 0.0M
2023-01-03 5,026.45 5,096.91 5,026.45 5,071.94 0.0M