FTSE SmallCap TR (TFTSC)

TFTSC
🏛️ イギリス →
13,521.69
最終更新: 2025-09-29
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 12,160.79 12,160.79 12,160.79 12,160.79 0.0M
2021-12-30 12,115.90 12,115.90 12,115.90 12,115.90 0.0M
2021-12-29 12,086.34 12,086.34 12,086.34 12,086.34 0.0M
2021-12-24 12,011.91 12,011.91 12,011.91 12,011.91 0.0M
2021-12-23 12,002.81 12,002.81 12,002.81 12,002.81 0.0M
2021-12-22 11,927.11 11,927.11 11,927.11 11,927.11 0.0M
2021-12-21 11,844.45 11,844.45 11,844.45 11,844.45 0.0M
2021-12-20 11,698.97 11,698.97 11,698.97 11,698.97 0.0M
2021-12-17 11,824.20 11,824.20 11,824.20 11,824.20 0.0M
2021-12-16 11,772.31 11,772.31 11,772.31 11,772.31 0.0M
2021-12-15 11,716.93 11,716.93 11,716.93 11,716.93 0.0M
2021-12-14 11,786.23 11,786.23 11,786.23 11,786.23 0.0M
2021-12-13 11,815.81 11,815.81 11,815.81 11,815.81 0.0M
2021-12-10 11,958.09 11,958.09 11,958.09 11,958.09 0.0M
2021-12-09 11,991.53 11,991.53 11,991.53 11,991.53 0.0M
2021-12-08 12,035.91 12,035.91 12,035.91 12,035.91 0.0M
2021-12-07 11,998.65 11,998.65 11,998.65 11,998.65 0.0M
2021-12-06 11,876.15 11,876.15 11,876.15 11,876.15 0.0M
2021-12-03 11,773.35 11,773.35 11,773.35 11,773.35 0.0M
2021-12-02 11,795.89 11,795.89 11,795.89 11,795.89 0.0M
2021-12-01 11,823.07 11,823.07 11,823.07 11,823.07 0.0M
2021-11-30 11,671.65 11,671.65 11,671.65 11,671.65 0.0M
2021-11-29 11,813.95 11,813.95 11,813.95 11,813.95 0.0M
2021-11-26 11,757.02 11,757.02 11,757.02 11,757.02 0.0M
2021-11-25 12,047.62 12,047.62 12,047.62 12,047.62 0.0M
2021-11-24 12,000.08 12,000.08 12,000.08 12,000.08 0.0M
2021-11-23 11,975.81 11,975.81 11,975.81 11,975.81 0.0M
2021-11-22 12,080.74 12,080.74 12,080.74 12,080.74 0.0M
2021-11-19 12,109.75 12,109.75 12,109.75 12,109.75 0.0M
2021-11-18 12,150.36 12,150.36 12,150.36 12,150.36 0.0M
2021-11-17 12,166.22 12,166.22 12,166.22 12,166.22 0.0M
2021-11-16 12,214.59 12,214.59 12,214.59 12,214.59 0.0M
2021-11-15 12,261.02 12,261.02 12,261.02 12,261.02 0.0M
2021-11-12 12,219.54 12,219.54 12,219.54 12,219.54 0.0M
2021-11-11 12,264.60 12,264.60 12,264.60 12,264.60 0.0M
2021-11-10 12,209.95 12,209.95 12,209.95 12,209.95 0.0M
2021-11-09 12,197.17 12,197.17 12,197.17 12,197.17 0.0M
2021-11-08 12,213.74 12,213.74 12,213.74 12,213.74 0.0M
2021-11-05 12,195.97 12,195.97 12,195.97 12,195.97 0.0M
2021-11-04 12,168.18 12,168.18 12,168.18 12,168.18 0.0M
2021-11-03 12,100.44 12,100.44 12,100.44 12,100.44 0.0M
2021-11-02 12,128.02 12,128.02 12,128.02 12,128.02 0.0M
2021-11-01 12,123.31 12,123.31 12,123.31 12,123.31 0.0M
2021-10-29 12,040.28 12,040.28 12,040.28 12,040.28 0.0M
2021-10-28 12,052.50 12,052.50 12,052.50 12,052.50 0.0M
2021-10-27 12,065.99 12,065.99 12,065.99 12,065.99 0.0M
2021-10-26 12,100.47 12,100.47 12,100.47 12,100.47 0.0M
2021-10-25 12,074.29 12,074.29 12,074.29 12,074.29 0.0M
2021-10-22 12,037.52 12,037.52 12,037.52 12,037.52 0.0M
2021-10-21 12,067.08 12,067.08 12,067.08 12,067.08 0.0M
2021-10-20 12,063.52 12,063.52 12,063.52 12,063.52 0.0M
2021-10-19 12,087.19 12,087.19 12,087.19 12,087.19 0.0M
2021-10-18 12,070.95 12,070.95 12,070.95 12,070.95 0.0M
2021-10-15 12,037.36 12,037.36 12,037.36 12,037.36 0.0M
2021-10-14 12,005.60 12,005.60 12,005.60 12,005.60 0.0M
2021-10-13 11,921.87 11,921.87 11,921.87 11,921.87 0.0M
2021-10-12 11,893.63 11,893.63 11,893.63 11,893.63 0.0M
2021-10-11 11,934.56 11,934.56 11,934.56 11,934.56 0.0M
2021-10-08 11,969.03 11,969.03 11,969.03 11,969.03 0.0M
2021-10-07 11,914.49 11,914.49 11,914.49 11,914.49 0.0M
2021-10-06 11,829.47 11,829.47 11,829.47 11,829.47 0.0M
2021-10-05 11,943.60 11,943.60 11,943.60 11,943.60 0.0M
2021-10-04 11,887.83 11,887.83 11,887.83 11,887.83 0.0M
2021-10-01 11,958.67 11,958.67 11,958.67 11,958.67 0.0M
2021-09-30 12,075.47 12,075.47 12,075.47 12,075.47 0.0M
2021-09-29 12,102.72 12,102.72 12,102.72 12,102.72 0.0M
2021-09-28 12,065.62 12,065.62 12,065.62 12,065.62 0.0M
2021-09-27 12,217.02 12,217.02 12,217.02 12,217.02 0.0M
2021-09-24 12,198.68 12,198.68 12,198.68 12,198.68 0.0M
2021-09-23 12,208.14 12,208.14 12,208.14 12,208.14 0.0M
2021-09-22 12,175.01 12,175.01 12,175.01 12,175.01 0.0M
2021-09-21 12,084.45 12,084.45 12,084.45 12,084.45 0.0M
2021-09-20 12,019.60 12,019.60 12,019.60 12,019.60 0.0M
2021-09-17 12,145.98 12,145.98 12,145.98 12,145.98 0.0M
2021-09-16 12,135.97 12,135.97 12,135.97 12,135.97 0.0M
2021-09-15 12,048.23 12,048.23 12,048.23 12,048.23 0.0M
2021-09-14 12,160.67 12,160.67 12,160.67 12,160.67 0.0M
2021-09-13 12,205.03 12,205.03 12,205.03 12,205.03 0.0M
2021-09-10 12,208.29 12,208.29 12,208.29 12,208.29 0.0M
2021-09-09 12,198.44 12,198.44 12,198.44 12,198.44 0.0M
2021-09-08 12,194.28 12,194.28 12,194.28 12,194.28 0.0M
2021-09-07 12,251.18 12,251.18 12,251.18 12,251.18 0.0M
2021-09-06 12,278.31 12,278.31 12,278.31 12,278.31 0.0M
2021-09-03 12,263.64 12,263.64 12,263.64 12,263.64 0.0M
2021-09-02 12,303.40 12,303.40 12,303.40 12,303.40 0.0M
2021-09-01 12,361.77 12,361.77 12,361.77 12,361.77 0.0M
2021-08-31 12,321.51 12,321.51 12,321.51 12,321.51 0.0M
2021-08-27 12,275.95 12,275.95 12,275.95 12,275.95 0.0M
2021-08-26 12,220.46 12,220.46 12,220.46 12,220.46 0.0M
2021-08-25 12,245.08 12,245.08 12,245.08 12,245.08 0.0M
2021-08-24 12,202.83 12,202.83 12,202.83 12,202.83 0.0M
2021-08-23 12,142.72 12,142.72 12,142.72 12,142.72 0.0M
2021-08-20 12,116.31 12,116.31 12,116.31 12,116.31 0.0M
2021-08-19 12,044.87 12,044.87 12,044.87 12,044.87 0.0M
2021-08-18 12,147.77 12,147.77 12,147.77 12,147.77 0.0M
2021-08-17 12,131.14 12,131.14 12,131.14 12,131.14 0.0M
2021-08-16 12,148.31 12,148.31 12,148.31 12,148.31 0.0M
2021-08-13 12,221.25 12,221.25 12,221.25 12,221.25 0.0M
2021-08-12 12,234.20 12,234.20 12,234.20 12,234.20 0.0M
2021-08-11 12,124.33 12,124.33 12,124.33 12,124.33 0.0M
2021-08-10 12,082.78 12,082.78 12,082.78 12,082.78 0.0M
2021-08-09 12,053.37 12,053.37 12,053.37 12,053.37 0.0M
2021-08-06 12,046.02 12,046.02 12,046.02 12,046.02 0.0M
2021-08-05 12,098.04 12,098.04 12,098.04 12,098.04 0.0M
2021-08-04 11,991.07 11,991.07 11,991.07 11,991.07 0.0M
2021-08-03 11,932.69 11,932.69 11,932.69 11,932.69 0.0M
2021-08-02 11,906.37 11,906.37 11,906.37 11,906.37 0.0M
2021-07-30 11,861.23 11,861.23 11,861.23 11,861.23 0.0M
2021-07-29 11,848.42 11,848.42 11,848.42 11,848.42 0.0M
2021-07-28 11,783.32 11,783.32 11,783.32 11,783.32 0.0M
2021-07-27 11,739.37 11,739.37 11,739.37 11,739.37 0.0M
2021-07-26 11,795.73 11,795.73 11,795.73 11,795.73 0.0M
2021-07-23 11,767.66 11,767.66 11,767.66 11,767.66 0.0M
2021-07-22 11,729.28 11,729.28 11,729.28 11,729.28 0.0M
2021-07-21 11,649.11 11,649.11 11,649.11 11,649.11 0.0M
2021-07-20 11,547.16 11,547.16 11,547.16 11,547.16 0.0M
2021-07-19 11,476.95 11,476.95 11,476.95 11,476.95 0.0M
2021-07-16 11,698.06 11,698.06 11,698.06 11,698.06 0.0M
2021-07-15 11,712.28 11,712.28 11,712.28 11,712.28 0.0M
2021-07-14 11,754.09 11,754.09 11,754.09 11,754.09 0.0M
2021-07-13 11,815.65 11,815.65 11,815.65 11,815.65 0.0M
2021-07-12 11,795.87 11,795.87 11,795.87 11,795.87 0.0M
2021-07-09 11,849.86 11,849.86 11,849.86 11,849.86 0.0M
2021-07-08 11,775.59 11,775.59 11,775.59 11,775.59 0.0M
2021-07-07 11,897.55 11,897.55 11,897.55 11,897.55 0.0M
2021-07-06 11,924.39 11,924.39 11,924.39 11,924.39 0.0M
2021-07-05 11,947.18 11,947.18 11,947.18 11,947.18 0.0M
2021-07-02 11,886.92 11,886.92 11,886.92 11,886.92 0.0M
2021-07-01 11,842.78 11,842.78 11,842.78 11,842.78 0.0M
2021-06-30 11,804.62 11,804.62 11,804.62 11,804.62 0.0M
2021-06-29 11,809.08 11,809.08 11,809.08 11,809.08 0.0M
2021-06-28 11,785.14 11,785.14 11,785.14 11,785.14 0.0M
2021-06-25 11,813.55 11,813.55 11,813.55 11,813.55 0.0M
2021-06-24 11,756.95 11,756.95 11,756.95 11,756.95 0.0M
2021-06-23 11,746.61 11,746.61 11,746.61 11,746.61 0.0M
2021-06-22 11,715.72 11,715.72 11,715.72 11,715.72 0.0M
2021-06-21 11,672.34 11,672.34 11,672.34 11,672.34 0.0M
2021-06-18 11,630.16 11,630.16 11,630.16 11,630.16 0.0M
2021-06-17 11,732.47 11,732.47 11,732.47 11,732.47 0.0M
2021-06-16 11,756.79 11,756.79 11,756.79 11,756.79 0.0M
2021-06-15 11,752.10 11,752.10 11,752.10 11,752.10 0.0M
2021-06-14 11,712.41 11,712.41 11,712.41 11,712.41 0.0M
2021-06-11 11,694.10 11,694.10 11,694.10 11,694.10 0.0M
2021-06-10 11,722.88 11,722.88 11,722.88 11,722.88 0.0M
2021-06-09 11,722.49 11,722.49 11,722.49 11,722.49 0.0M
2021-06-08 11,761.10 11,761.10 11,761.10 11,761.10 0.0M
2021-06-07 11,769.03 11,769.03 11,769.03 11,769.03 0.0M
2021-06-04 11,725.29 11,725.29 11,725.29 11,725.29 0.0M
2021-06-03 11,711.05 11,711.05 11,711.05 11,711.05 0.0M
2021-06-02 11,749.13 11,749.13 11,749.13 11,749.13 0.0M
2021-06-01 11,730.39 11,730.39 11,730.39 11,730.39 0.0M
2021-05-28 11,661.65 11,661.65 11,661.65 11,661.65 0.0M
2021-05-27 11,615.42 11,615.42 11,615.42 11,615.42 0.0M
2021-05-26 11,573.77 11,573.77 11,573.77 11,573.77 0.0M
2021-05-25 11,500.24 11,500.24 11,500.24 11,500.24 0.0M
2021-05-24 11,513.79 11,513.79 11,513.79 11,513.79 0.0M
2021-05-21 11,439.83 11,439.83 11,439.83 11,439.83 0.0M
2021-05-20 11,434.22 11,434.22 11,434.22 11,434.22 0.0M
2021-05-19 11,380.08 11,380.08 11,380.08 11,380.08 0.0M
2021-05-18 11,417.00 11,417.00 11,417.00 11,417.00 0.0M
2021-05-17 11,390.13 11,390.13 11,390.13 11,390.13 0.0M
2021-05-14 11,430.92 11,430.92 11,430.92 11,430.92 0.0M
2021-05-13 11,310.89 11,310.89 11,310.89 11,310.89 0.0M
2021-05-12 11,379.03 11,379.03 11,379.03 11,379.03 0.0M
2021-05-11 11,364.45 11,364.45 11,364.45 11,364.45 0.0M
2021-05-10 11,529.59 11,529.59 11,529.59 11,529.59 0.0M
2021-05-07 11,547.55 11,547.55 11,547.55 11,547.55 0.0M
2021-05-06 11,461.08 11,461.08 11,461.08 11,461.08 0.0M
2021-05-05 11,397.95 11,397.95 11,397.95 11,397.95 0.0M
2021-05-04 11,342.58 11,342.58 11,342.58 11,342.58 0.0M
2021-04-30 11,411.41 11,411.41 11,411.41 11,411.41 0.0M
2021-04-29 11,432.17 11,432.17 11,432.17 11,432.17 0.0M
2021-04-28 11,415.36 11,415.36 11,415.36 11,415.36 0.0M
2021-04-27 11,394.13 11,394.13 11,394.13 11,394.13 0.0M
2021-04-26 11,425.95 11,425.95 11,425.95 11,425.95 0.0M
2021-04-23 11,348.68 11,348.68 11,348.68 11,348.68 0.0M
2021-04-22 11,370.36 11,370.36 11,370.36 11,370.36 0.0M
2021-04-21 11,257.29 11,257.29 11,257.29 11,257.29 0.0M
2021-04-20 11,227.98 11,227.98 11,227.98 11,227.98 0.0M
2021-04-19 11,343.52 11,343.52 11,343.52 11,343.52 0.0M
2021-04-16 11,374.37 11,374.37 11,374.37 11,374.37 0.0M
2021-04-15 11,355.27 11,355.27 11,355.27 11,355.27 0.0M
2021-04-14 11,301.44 11,301.44 11,301.44 11,301.44 0.0M
2021-04-13 11,258.89 11,258.89 11,258.89 11,258.89 0.0M
2021-04-12 11,159.96 11,159.96 11,159.96 11,159.96 0.0M
2021-04-09 11,205.67 11,205.67 11,205.67 11,205.67 0.0M
2021-04-08 11,176.67 11,176.67 11,176.67 11,176.67 0.0M
2021-04-07 11,079.14 11,079.14 11,079.14 11,079.14 0.0M
2021-04-06 11,023.35 11,023.35 11,023.35 11,023.35 0.0M
2021-04-01 10,899.25 10,899.25 10,899.25 10,899.25 0.0M
2021-03-31 10,832.59 10,832.59 10,832.59 10,832.59 0.0M
2021-03-30 10,849.94 10,849.94 10,849.94 10,849.94 0.0M
2021-03-29 10,836.07 10,836.07 10,836.07 10,836.07 0.0M
2021-03-26 10,839.56 10,839.56 10,839.56 10,839.56 0.0M
2021-03-25 10,732.43 10,732.43 10,732.43 10,732.43 0.0M
2021-03-24 10,788.82 10,788.82 10,788.82 10,788.82 0.0M
2021-03-23 10,723.76 10,723.76 10,723.76 10,723.76 0.0M
2021-03-22 10,780.40 10,780.40 10,780.40 10,780.40 0.0M
2021-03-19 10,764.89 10,764.89 10,764.89 10,764.89 0.0M
2021-03-18 10,812.52 10,812.52 10,812.52 10,812.52 0.0M
2021-03-17 10,821.60 10,821.60 10,821.60 10,821.60 0.0M
2021-03-16 10,872.63 10,872.63 10,872.63 10,872.63 0.0M
2021-03-15 10,794.23 10,794.23 10,794.23 10,794.23 0.0M
2021-03-12 10,743.46 10,743.46 10,743.46 10,743.46 0.0M
2021-03-11 10,761.04 10,761.04 10,761.04 10,761.04 0.0M
2021-03-10 10,604.94 10,604.94 10,604.94 10,604.94 0.0M
2021-03-09 10,605.56 10,605.56 10,605.56 10,605.56 0.0M
2021-03-08 10,529.87 10,529.87 10,529.87 10,529.87 0.0M
2021-03-05 10,468.18 10,468.18 10,468.18 10,468.18 0.0M
2021-03-04 10,521.17 10,521.17 10,521.17 10,521.17 0.0M
2021-03-03 10,570.16 10,570.16 10,570.16 10,570.16 0.0M
2021-03-02 10,516.67 10,516.67 10,516.67 10,516.67 0.0M
2021-03-01 10,496.40 10,496.40 10,496.40 10,496.40 0.0M
2021-02-26 10,335.53 10,335.53 10,335.53 10,335.53 0.0M
2021-02-25 10,454.26 10,454.26 10,454.26 10,454.26 0.0M
2021-02-24 10,415.97 10,415.97 10,415.97 10,415.97 0.0M
2021-02-23 10,348.56 10,348.56 10,348.56 10,348.56 0.0M
2021-02-22 10,364.15 10,364.15 10,364.15 10,364.15 0.0M
2021-02-19 10,361.71 10,361.71 10,361.71 10,361.71 0.0M
2021-02-18 10,372.14 10,372.14 10,372.14 10,372.14 0.0M
2021-02-17 10,457.56 10,457.56 10,457.56 10,457.56 0.0M
2021-02-16 10,525.96 10,525.96 10,525.96 10,525.96 0.0M
2021-02-15 10,500.84 10,500.84 10,500.84 10,500.84 0.0M
2021-02-12 10,390.43 10,390.43 10,390.43 10,390.43 0.0M
2021-02-11 10,356.48 10,356.48 10,356.48 10,356.48 0.0M
2021-02-10 10,353.84 10,353.84 10,353.84 10,353.84 0.0M
2021-02-09 10,379.00 10,379.00 10,379.00 10,379.00 0.0M
2021-02-08 10,333.15 10,333.15 10,333.15 10,333.15 0.0M
2021-02-05 10,328.20 10,328.20 10,328.20 10,328.20 0.0M
2021-02-04 10,153.64 10,153.64 10,153.64 10,153.64 0.0M
2021-02-03 10,151.95 10,151.95 10,151.95 10,151.95 0.0M
2021-02-02 10,056.49 10,056.49 10,056.49 10,056.49 0.0M
2021-02-01 9,951.35 9,951.35 9,951.35 9,951.35 0.0M
2021-01-29 9,923.60 9,923.60 9,923.60 9,923.60 0.0M
2021-01-28 9,942.47 9,942.47 9,942.47 9,942.47 0.0M
2021-01-27 9,987.31 9,987.31 9,987.31 9,987.31 0.0M
2021-01-26 10,063.07 10,063.07 10,063.07 10,063.07 0.0M
2021-01-25 10,082.74 10,082.74 10,082.74 10,082.74 0.0M
2021-01-22 10,166.13 10,166.13 10,166.13 10,166.13 0.0M
2021-01-21 10,239.11 10,239.11 10,239.11 10,239.11 0.0M
2021-01-20 10,237.67 10,237.67 10,237.67 10,237.67 0.0M
2021-01-19 10,132.89 10,132.89 10,132.89 10,132.89 0.0M
2021-01-18 10,115.65 10,115.65 10,115.65 10,115.65 0.0M
2021-01-15 10,068.52 10,068.52 10,068.52 10,068.52 0.0M
2021-01-14 10,135.23 10,135.23 10,135.23 10,135.23 0.0M
2021-01-13 10,083.41 10,083.41 10,083.41 10,083.41 0.0M
2021-01-12 10,113.70 10,113.70 10,113.70 10,113.70 0.0M
2021-01-11 10,089.55 10,089.55 10,089.55 10,089.55 0.0M
2021-01-08 10,122.29 10,122.29 10,122.29 10,122.29 0.0M
2021-01-07 10,047.20 10,047.20 10,047.20 10,047.20 0.0M
2021-01-06 9,986.71 9,986.71 9,986.71 9,986.71 0.0M
2021-01-05 9,896.32 9,896.32 9,896.32 9,896.32 0.0M
2021-01-04 9,818.56 9,818.56 9,818.56 9,818.56 0.0M