FTSE SmallCap ex Investment Trusts TR (TFTSX)

TFTSX
🏛️ イギリス →
11,736.10
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 10,643.81 10,643.81 10,643.81 10,643.81 0.0M
2021-12-30 10,571.19 10,571.19 10,571.19 10,571.19 0.0M
2021-12-29 10,542.15 10,542.15 10,542.15 10,542.15 0.0M
2021-12-24 10,439.54 10,439.54 10,439.54 10,439.54 0.0M
2021-12-23 10,422.09 10,422.09 10,422.09 10,422.09 0.0M
2021-12-22 10,364.86 10,364.86 10,364.86 10,364.86 0.0M
2021-12-21 10,243.68 10,243.68 10,243.68 10,243.68 0.0M
2021-12-20 10,092.95 10,092.95 10,092.95 10,092.95 0.0M
2021-12-17 10,204.84 10,204.84 10,204.84 10,204.84 0.0M
2021-12-16 10,112.77 10,112.77 10,112.77 10,112.77 0.0M
2021-12-15 10,078.16 10,078.16 10,078.16 10,078.16 0.0M
2021-12-14 10,155.23 10,155.23 10,155.23 10,155.23 0.0M
2021-12-13 10,161.01 10,161.01 10,161.01 10,161.01 0.0M
2021-12-10 10,321.93 10,321.93 10,321.93 10,321.93 0.0M
2021-12-09 10,361.00 10,361.00 10,361.00 10,361.00 0.0M
2021-12-08 10,433.99 10,433.99 10,433.99 10,433.99 0.0M
2021-12-07 10,398.92 10,398.92 10,398.92 10,398.92 0.0M
2021-12-06 10,299.68 10,299.68 10,299.68 10,299.68 0.0M
2021-12-03 10,163.52 10,163.52 10,163.52 10,163.52 0.0M
2021-12-02 10,201.04 10,201.04 10,201.04 10,201.04 0.0M
2021-12-01 10,198.05 10,198.05 10,198.05 10,198.05 0.0M
2021-11-30 10,057.39 10,057.39 10,057.39 10,057.39 0.0M
2021-11-29 10,183.73 10,183.73 10,183.73 10,183.73 0.0M
2021-11-26 10,129.33 10,129.33 10,129.33 10,129.33 0.0M
2021-11-25 10,434.06 10,434.06 10,434.06 10,434.06 0.0M
2021-11-24 10,405.33 10,405.33 10,405.33 10,405.33 0.0M
2021-11-23 10,391.16 10,391.16 10,391.16 10,391.16 0.0M
2021-11-22 10,472.82 10,472.82 10,472.82 10,472.82 0.0M
2021-11-19 10,518.28 10,518.28 10,518.28 10,518.28 0.0M
2021-11-18 10,582.33 10,582.33 10,582.33 10,582.33 0.0M
2021-11-17 10,567.10 10,567.10 10,567.10 10,567.10 0.0M
2021-11-16 10,606.82 10,606.82 10,606.82 10,606.82 0.0M
2021-11-15 10,675.02 10,675.02 10,675.02 10,675.02 0.0M
2021-11-12 10,617.48 10,617.48 10,617.48 10,617.48 0.0M
2021-11-11 10,699.94 10,699.94 10,699.94 10,699.94 0.0M
2021-11-10 10,655.24 10,655.24 10,655.24 10,655.24 0.0M
2021-11-09 10,659.76 10,659.76 10,659.76 10,659.76 0.0M
2021-11-08 10,664.04 10,664.04 10,664.04 10,664.04 0.0M
2021-11-05 10,665.88 10,665.88 10,665.88 10,665.88 0.0M
2021-11-04 10,615.90 10,615.90 10,615.90 10,615.90 0.0M
2021-11-03 10,600.97 10,600.97 10,600.97 10,600.97 0.0M
2021-11-02 10,629.08 10,629.08 10,629.08 10,629.08 0.0M
2021-11-01 10,638.78 10,638.78 10,638.78 10,638.78 0.0M
2021-10-29 10,574.62 10,574.62 10,574.62 10,574.62 0.0M
2021-10-28 10,587.89 10,587.89 10,587.89 10,587.89 0.0M
2021-10-27 10,605.36 10,605.36 10,605.36 10,605.36 0.0M
2021-10-26 10,623.52 10,623.52 10,623.52 10,623.52 0.0M
2021-10-25 10,647.55 10,647.55 10,647.55 10,647.55 0.0M
2021-10-22 10,609.76 10,609.76 10,609.76 10,609.76 0.0M
2021-10-21 10,647.30 10,647.30 10,647.30 10,647.30 0.0M
2021-10-20 10,640.60 10,640.60 10,640.60 10,640.60 0.0M
2021-10-19 10,698.43 10,698.43 10,698.43 10,698.43 0.0M
2021-10-18 10,703.08 10,703.08 10,703.08 10,703.08 0.0M
2021-10-15 10,660.73 10,660.73 10,660.73 10,660.73 0.0M
2021-10-14 10,622.65 10,622.65 10,622.65 10,622.65 0.0M
2021-10-13 10,561.89 10,561.89 10,561.89 10,561.89 0.0M
2021-10-12 10,530.58 10,530.58 10,530.58 10,530.58 0.0M
2021-10-11 10,571.23 10,571.23 10,571.23 10,571.23 0.0M
2021-10-08 10,599.11 10,599.11 10,599.11 10,599.11 0.0M
2021-10-07 10,535.97 10,535.97 10,535.97 10,535.97 0.0M
2021-10-06 10,491.51 10,491.51 10,491.51 10,491.51 0.0M
2021-10-05 10,634.16 10,634.16 10,634.16 10,634.16 0.0M
2021-10-04 10,591.19 10,591.19 10,591.19 10,591.19 0.0M
2021-10-01 10,669.16 10,669.16 10,669.16 10,669.16 0.0M
2021-09-30 10,700.66 10,700.66 10,700.66 10,700.66 0.0M
2021-09-29 10,723.96 10,723.96 10,723.96 10,723.96 0.0M
2021-09-28 10,731.14 10,731.14 10,731.14 10,731.14 0.0M
2021-09-27 10,897.09 10,897.09 10,897.09 10,897.09 0.0M
2021-09-24 10,842.20 10,842.20 10,842.20 10,842.20 0.0M
2021-09-23 10,805.71 10,805.71 10,805.71 10,805.71 0.0M
2021-09-22 10,790.89 10,790.89 10,790.89 10,790.89 0.0M
2021-09-21 10,688.29 10,688.29 10,688.29 10,688.29 0.0M
2021-09-20 10,635.46 10,635.46 10,635.46 10,635.46 0.0M
2021-09-17 10,769.10 10,769.10 10,769.10 10,769.10 0.0M
2021-09-16 10,748.58 10,748.58 10,748.58 10,748.58 0.0M
2021-09-15 10,639.87 10,639.87 10,639.87 10,639.87 0.0M
2021-09-14 10,755.31 10,755.31 10,755.31 10,755.31 0.0M
2021-09-13 10,825.25 10,825.25 10,825.25 10,825.25 0.0M
2021-09-10 10,795.87 10,795.87 10,795.87 10,795.87 0.0M
2021-09-09 10,806.40 10,806.40 10,806.40 10,806.40 0.0M
2021-09-08 10,763.86 10,763.86 10,763.86 10,763.86 0.0M
2021-09-07 10,875.33 10,875.33 10,875.33 10,875.33 0.0M
2021-09-06 10,929.29 10,929.29 10,929.29 10,929.29 0.0M
2021-09-03 10,941.07 10,941.07 10,941.07 10,941.07 0.0M
2021-09-02 11,000.66 11,000.66 11,000.66 11,000.66 0.0M
2021-09-01 11,034.52 11,034.52 11,034.52 11,034.52 0.0M
2021-08-31 10,997.30 10,997.30 10,997.30 10,997.30 0.0M
2021-08-27 10,970.96 10,970.96 10,970.96 10,970.96 0.0M
2021-08-26 10,934.13 10,934.13 10,934.13 10,934.13 0.0M
2021-08-25 10,980.19 10,980.19 10,980.19 10,980.19 0.0M
2021-08-24 10,931.14 10,931.14 10,931.14 10,931.14 0.0M
2021-08-23 10,874.20 10,874.20 10,874.20 10,874.20 0.0M
2021-08-20 10,853.15 10,853.15 10,853.15 10,853.15 0.0M
2021-08-19 10,807.11 10,807.11 10,807.11 10,807.11 0.0M
2021-08-18 10,908.38 10,908.38 10,908.38 10,908.38 0.0M
2021-08-17 10,859.86 10,859.86 10,859.86 10,859.86 0.0M
2021-08-16 10,903.13 10,903.13 10,903.13 10,903.13 0.0M
2021-08-13 10,956.93 10,956.93 10,956.93 10,956.93 0.0M
2021-08-12 10,972.84 10,972.84 10,972.84 10,972.84 0.0M
2021-08-11 10,829.88 10,829.88 10,829.88 10,829.88 0.0M
2021-08-10 10,770.58 10,770.58 10,770.58 10,770.58 0.0M
2021-08-09 10,691.48 10,691.48 10,691.48 10,691.48 0.0M
2021-08-06 10,725.55 10,725.55 10,725.55 10,725.55 0.0M
2021-08-05 10,786.45 10,786.45 10,786.45 10,786.45 0.0M
2021-08-04 10,647.15 10,647.15 10,647.15 10,647.15 0.0M
2021-08-03 10,598.27 10,598.27 10,598.27 10,598.27 0.0M
2021-08-02 10,562.56 10,562.56 10,562.56 10,562.56 0.0M
2021-07-30 10,552.86 10,552.86 10,552.86 10,552.86 0.0M
2021-07-29 10,548.04 10,548.04 10,548.04 10,548.04 0.0M
2021-07-28 10,465.81 10,465.81 10,465.81 10,465.81 0.0M
2021-07-27 10,458.98 10,458.98 10,458.98 10,458.98 0.0M
2021-07-26 10,441.51 10,441.51 10,441.51 10,441.51 0.0M
2021-07-23 10,361.25 10,361.25 10,361.25 10,361.25 0.0M
2021-07-22 10,322.88 10,322.88 10,322.88 10,322.88 0.0M
2021-07-21 10,231.53 10,231.53 10,231.53 10,231.53 0.0M
2021-07-20 10,050.96 10,050.96 10,050.96 10,050.96 0.0M
2021-07-19 10,003.58 10,003.58 10,003.58 10,003.58 0.0M
2021-07-16 10,261.46 10,261.46 10,261.46 10,261.46 0.0M
2021-07-15 10,303.66 10,303.66 10,303.66 10,303.66 0.0M
2021-07-14 10,361.94 10,361.94 10,361.94 10,361.94 0.0M
2021-07-13 10,426.55 10,426.55 10,426.55 10,426.55 0.0M
2021-07-12 10,444.82 10,444.82 10,444.82 10,444.82 0.0M
2021-07-09 10,499.28 10,499.28 10,499.28 10,499.28 0.0M
2021-07-08 10,467.21 10,467.21 10,467.21 10,467.21 0.0M
2021-07-07 10,560.84 10,560.84 10,560.84 10,560.84 0.0M
2021-07-06 10,623.64 10,623.64 10,623.64 10,623.64 0.0M
2021-07-05 10,638.91 10,638.91 10,638.91 10,638.91 0.0M
2021-07-02 10,550.07 10,550.07 10,550.07 10,550.07 0.0M
2021-07-01 10,485.33 10,485.33 10,485.33 10,485.33 0.0M
2021-06-30 10,424.12 10,424.12 10,424.12 10,424.12 0.0M
2021-06-29 10,441.37 10,441.37 10,441.37 10,441.37 0.0M
2021-06-28 10,447.48 10,447.48 10,447.48 10,447.48 0.0M
2021-06-25 10,508.63 10,508.63 10,508.63 10,508.63 0.0M
2021-06-24 10,436.40 10,436.40 10,436.40 10,436.40 0.0M
2021-06-23 10,451.54 10,451.54 10,451.54 10,451.54 0.0M
2021-06-22 10,417.15 10,417.15 10,417.15 10,417.15 0.0M
2021-06-21 10,359.17 10,359.17 10,359.17 10,359.17 0.0M
2021-06-18 10,309.61 10,309.61 10,309.61 10,309.61 0.0M
2021-06-17 10,425.51 10,425.51 10,425.51 10,425.51 0.0M
2021-06-16 10,434.57 10,434.57 10,434.57 10,434.57 0.0M
2021-06-15 10,413.13 10,413.13 10,413.13 10,413.13 0.0M
2021-06-14 10,379.62 10,379.62 10,379.62 10,379.62 0.0M
2021-06-11 10,358.45 10,358.45 10,358.45 10,358.45 0.0M
2021-06-10 10,360.14 10,360.14 10,360.14 10,360.14 0.0M
2021-06-09 10,380.94 10,380.94 10,380.94 10,380.94 0.0M
2021-06-08 10,439.79 10,439.79 10,439.79 10,439.79 0.0M
2021-06-07 10,444.97 10,444.97 10,444.97 10,444.97 0.0M
2021-06-04 10,409.59 10,409.59 10,409.59 10,409.59 0.0M
2021-06-03 10,405.22 10,405.22 10,405.22 10,405.22 0.0M
2021-06-02 10,447.26 10,447.26 10,447.26 10,447.26 0.0M
2021-06-01 10,412.32 10,412.32 10,412.32 10,412.32 0.0M
2021-05-28 10,327.02 10,327.02 10,327.02 10,327.02 0.0M
2021-05-27 10,329.93 10,329.93 10,329.93 10,329.93 0.0M
2021-05-26 10,255.21 10,255.21 10,255.21 10,255.21 0.0M
2021-05-25 10,146.05 10,146.05 10,146.05 10,146.05 0.0M
2021-05-24 10,211.42 10,211.42 10,211.42 10,211.42 0.0M
2021-05-21 10,122.77 10,122.77 10,122.77 10,122.77 0.0M
2021-05-20 10,123.92 10,123.92 10,123.92 10,123.92 0.0M
2021-05-19 10,093.03 10,093.03 10,093.03 10,093.03 0.0M
2021-05-18 10,113.43 10,113.43 10,113.43 10,113.43 0.0M
2021-05-17 10,089.83 10,089.83 10,089.83 10,089.83 0.0M
2021-05-14 10,146.36 10,146.36 10,146.36 10,146.36 0.0M
2021-05-13 10,051.49 10,051.49 10,051.49 10,051.49 0.0M
2021-05-12 10,129.20 10,129.20 10,129.20 10,129.20 0.0M
2021-05-11 10,095.69 10,095.69 10,095.69 10,095.69 0.0M
2021-05-10 10,233.23 10,233.23 10,233.23 10,233.23 0.0M
2021-05-07 10,190.51 10,190.51 10,190.51 10,190.51 0.0M
2021-05-06 10,098.28 10,098.28 10,098.28 10,098.28 0.0M
2021-05-05 9,994.67 9,994.67 9,994.67 9,994.67 0.0M
2021-05-04 9,958.66 9,958.66 9,958.66 9,958.66 0.0M
2021-04-30 10,007.52 10,007.52 10,007.52 10,007.52 0.0M
2021-04-29 10,011.61 10,011.61 10,011.61 10,011.61 0.0M
2021-04-28 9,995.14 9,995.14 9,995.14 9,995.14 0.0M
2021-04-27 9,994.71 9,994.71 9,994.71 9,994.71 0.0M
2021-04-26 10,013.46 10,013.46 10,013.46 10,013.46 0.0M
2021-04-23 9,947.03 9,947.03 9,947.03 9,947.03 0.0M
2021-04-22 9,960.13 9,960.13 9,960.13 9,960.13 0.0M
2021-04-21 9,861.07 9,861.07 9,861.07 9,861.07 0.0M
2021-04-20 9,849.64 9,849.64 9,849.64 9,849.64 0.0M
2021-04-19 9,934.56 9,934.56 9,934.56 9,934.56 0.0M
2021-04-16 9,936.56 9,936.56 9,936.56 9,936.56 0.0M
2021-04-15 9,931.21 9,931.21 9,931.21 9,931.21 0.0M
2021-04-14 9,876.51 9,876.51 9,876.51 9,876.51 0.0M
2021-04-13 9,827.34 9,827.34 9,827.34 9,827.34 0.0M
2021-04-12 9,741.16 9,741.16 9,741.16 9,741.16 0.0M
2021-04-09 9,773.00 9,773.00 9,773.00 9,773.00 0.0M
2021-04-08 9,734.32 9,734.32 9,734.32 9,734.32 0.0M
2021-04-07 9,657.82 9,657.82 9,657.82 9,657.82 0.0M
2021-04-06 9,597.33 9,597.33 9,597.33 9,597.33 0.0M
2021-04-01 9,469.70 9,469.70 9,469.70 9,469.70 0.0M
2021-03-31 9,428.48 9,428.48 9,428.48 9,428.48 0.0M
2021-03-30 9,425.56 9,425.56 9,425.56 9,425.56 0.0M
2021-03-29 9,446.73 9,446.73 9,446.73 9,446.73 0.0M
2021-03-26 9,465.53 9,465.53 9,465.53 9,465.53 0.0M
2021-03-25 9,340.41 9,340.41 9,340.41 9,340.41 0.0M
2021-03-24 9,381.90 9,381.90 9,381.90 9,381.90 0.0M
2021-03-23 9,291.02 9,291.02 9,291.02 9,291.02 0.0M
2021-03-22 9,341.29 9,341.29 9,341.29 9,341.29 0.0M
2021-03-19 9,328.41 9,328.41 9,328.41 9,328.41 0.0M
2021-03-18 9,410.08 9,410.08 9,410.08 9,410.08 0.0M
2021-03-17 9,417.37 9,417.37 9,417.37 9,417.37 0.0M
2021-03-16 9,457.46 9,457.46 9,457.46 9,457.46 0.0M
2021-03-15 9,394.86 9,394.86 9,394.86 9,394.86 0.0M
2021-03-12 9,341.91 9,341.91 9,341.91 9,341.91 0.0M
2021-03-11 9,326.97 9,326.97 9,326.97 9,326.97 0.0M
2021-03-10 9,180.77 9,180.77 9,180.77 9,180.77 0.0M
2021-03-09 9,206.53 9,206.53 9,206.53 9,206.53 0.0M
2021-03-08 9,161.64 9,161.64 9,161.64 9,161.64 0.0M
2021-03-05 9,063.14 9,063.14 9,063.14 9,063.14 0.0M
2021-03-04 9,056.28 9,056.28 9,056.28 9,056.28 0.0M
2021-03-03 9,051.36 9,051.36 9,051.36 9,051.36 0.0M
2021-03-02 8,965.93 8,965.93 8,965.93 8,965.93 0.0M
2021-03-01 8,964.78 8,964.78 8,964.78 8,964.78 0.0M
2021-02-26 8,828.49 8,828.49 8,828.49 8,828.49 0.0M
2021-02-25 8,896.10 8,896.10 8,896.10 8,896.10 0.0M
2021-02-24 8,850.44 8,850.44 8,850.44 8,850.44 0.0M
2021-02-23 8,767.93 8,767.93 8,767.93 8,767.93 0.0M
2021-02-22 8,703.68 8,703.68 8,703.68 8,703.68 0.0M
2021-02-19 8,638.27 8,638.27 8,638.27 8,638.27 0.0M
2021-02-18 8,631.99 8,631.99 8,631.99 8,631.99 0.0M
2021-02-17 8,699.10 8,699.10 8,699.10 8,699.10 0.0M
2021-02-16 8,728.02 8,728.02 8,728.02 8,728.02 0.0M
2021-02-15 8,708.12 8,708.12 8,708.12 8,708.12 0.0M
2021-02-12 8,572.45 8,572.45 8,572.45 8,572.45 0.0M
2021-02-11 8,556.61 8,556.61 8,556.61 8,556.61 0.0M
2021-02-10 8,584.34 8,584.34 8,584.34 8,584.34 0.0M
2021-02-09 8,619.78 8,619.78 8,619.78 8,619.78 0.0M
2021-02-08 8,557.54 8,557.54 8,557.54 8,557.54 0.0M
2021-02-05 8,549.96 8,549.96 8,549.96 8,549.96 0.0M
2021-02-04 8,425.91 8,425.91 8,425.91 8,425.91 0.0M
2021-02-03 8,428.25 8,428.25 8,428.25 8,428.25 0.0M
2021-02-02 8,324.40 8,324.40 8,324.40 8,324.40 0.0M
2021-02-01 8,254.47 8,254.47 8,254.47 8,254.47 0.0M
2021-01-29 8,236.98 8,236.98 8,236.98 8,236.98 0.0M
2021-01-28 8,215.20 8,215.20 8,215.20 8,215.20 0.0M
2021-01-27 8,229.48 8,229.48 8,229.48 8,229.48 0.0M
2021-01-26 8,262.21 8,262.21 8,262.21 8,262.21 0.0M
2021-01-25 8,268.68 8,268.68 8,268.68 8,268.68 0.0M
2021-01-22 8,377.52 8,377.52 8,377.52 8,377.52 0.0M
2021-01-21 8,408.51 8,408.51 8,408.51 8,408.51 0.0M
2021-01-20 8,429.23 8,429.23 8,429.23 8,429.23 0.0M
2021-01-19 8,339.90 8,339.90 8,339.90 8,339.90 0.0M
2021-01-18 8,330.08 8,330.08 8,330.08 8,330.08 0.0M
2021-01-15 8,302.52 8,302.52 8,302.52 8,302.52 0.0M
2021-01-14 8,343.36 8,343.36 8,343.36 8,343.36 0.0M
2021-01-13 8,301.02 8,301.02 8,301.02 8,301.02 0.0M
2021-01-12 8,326.89 8,326.89 8,326.89 8,326.89 0.0M
2021-01-11 8,290.13 8,290.13 8,290.13 8,290.13 0.0M
2021-01-08 8,342.51 8,342.51 8,342.51 8,342.51 0.0M
2021-01-07 8,263.31 8,263.31 8,263.31 8,263.31 0.0M
2021-01-06 8,198.76 8,198.76 8,198.76 8,198.76 0.0M
2021-01-05 8,101.53 8,101.53 8,101.53 8,101.53 0.0M
2021-01-04 8,009.87 8,009.87 8,009.87 8,009.87 0.0M