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
2024-12-31 12,413.85 12,413.85 12,413.85 12,413.85 0.0M
2024-12-30 12,363.63 12,363.63 12,363.63 12,363.63 0.0M
2024-12-27 12,400.45 12,400.45 12,400.45 12,400.45 0.0M
2024-12-24 12,417.80 12,417.80 12,417.80 12,417.80 0.0M
2024-12-23 12,318.36 12,318.36 12,318.36 12,318.36 0.0M
2024-12-20 12,308.63 12,308.63 12,308.63 12,308.63 0.0M
2024-12-19 12,252.38 12,252.38 12,252.38 12,252.38 0.0M
2024-12-18 12,351.48 12,351.48 12,351.48 12,351.48 0.0M
2024-12-17 12,360.92 12,360.92 12,360.92 12,360.92 0.0M
2024-12-16 12,488.66 12,488.66 12,488.66 12,488.66 0.0M
2024-12-13 12,532.60 12,532.60 12,532.60 12,532.60 0.0M
2024-12-12 12,552.70 12,552.70 12,552.70 12,552.70 0.0M
2024-12-11 12,528.64 12,528.64 12,528.64 12,528.64 0.0M
2024-12-10 12,543.18 12,543.18 12,543.18 12,543.18 0.0M
2024-12-09 12,583.91 12,583.91 12,583.91 12,583.91 0.0M
2024-12-06 12,512.44 12,512.44 12,512.44 12,512.44 0.0M
2024-12-05 12,502.92 12,502.92 12,502.92 12,502.92 0.0M
2024-12-04 12,481.14 12,481.14 12,481.14 12,481.14 0.0M
2024-12-03 12,454.96 12,454.96 12,454.96 12,454.96 0.0M
2024-12-02 12,382.16 12,382.16 12,382.16 12,382.16 0.0M
2024-11-29 12,350.85 12,350.85 12,350.85 12,350.85 0.0M
2024-11-28 12,310.73 12,310.73 12,310.73 12,310.73 0.0M
2024-11-27 12,318.38 12,318.38 12,318.38 12,318.38 0.0M
2024-11-26 12,306.42 12,306.42 12,306.42 12,306.42 0.0M
2024-11-25 12,356.45 12,356.45 12,356.45 12,356.45 0.0M
2024-11-22 12,307.27 12,307.27 12,307.27 12,307.27 0.0M
2024-11-21 12,232.87 12,232.87 12,232.87 12,232.87 0.0M
2024-11-20 12,184.77 12,184.77 12,184.77 12,184.77 0.0M
2024-11-19 12,245.38 12,245.38 12,245.38 12,245.38 0.0M
2024-11-18 12,275.56 12,275.56 12,275.56 12,275.56 0.0M
2024-11-15 12,270.63 12,270.63 12,270.63 12,270.63 0.0M
2024-11-14 12,302.40 12,302.40 12,302.40 12,302.40 0.0M
2024-11-13 12,190.67 12,190.67 12,190.67 12,190.67 0.0M
2024-11-12 12,252.15 12,252.15 12,252.15 12,252.15 0.0M
2024-11-11 12,388.58 12,388.58 12,388.58 12,388.58 0.0M
2024-11-08 12,321.09 12,321.09 12,321.09 12,321.09 0.0M
2024-11-07 12,404.84 12,404.84 12,404.84 12,404.84 0.0M
2024-11-06 12,369.90 12,369.90 12,369.90 12,369.90 0.0M
2024-11-05 12,336.77 12,336.77 12,336.77 12,336.77 0.0M
2024-11-04 12,335.99 12,335.99 12,335.99 12,335.99 0.0M
2024-11-01 12,337.82 12,337.82 12,337.82 12,337.82 0.0M
2024-10-31 12,326.95 12,326.95 12,326.95 12,326.95 0.0M
2024-10-30 12,413.77 12,413.77 12,413.77 12,413.77 0.0M
2024-10-29 12,324.76 12,324.76 12,324.76 12,324.76 0.0M
2024-10-28 12,399.51 12,399.51 12,399.51 12,399.51 0.0M
2024-10-25 12,438.94 12,438.94 12,438.94 12,438.94 0.0M
2024-10-24 12,424.67 12,424.67 12,424.67 12,424.67 0.0M
2024-10-23 12,433.05 12,433.05 12,433.05 12,433.05 0.0M
2024-10-22 12,408.17 12,408.17 12,408.17 12,408.17 0.0M
2024-10-21 12,432.15 12,432.15 12,432.15 12,432.15 0.0M
2024-10-18 12,537.81 12,537.81 12,537.81 12,537.81 0.0M
2024-10-17 12,537.35 12,537.35 12,537.35 12,537.35 0.0M
2024-10-16 12,514.03 12,514.03 12,514.03 12,514.03 0.0M
2024-10-15 12,464.15 12,464.15 12,464.15 12,464.15 0.0M
2024-10-14 12,493.69 12,493.69 12,493.69 12,493.69 0.0M
2024-10-11 12,472.92 12,472.92 12,472.92 12,472.92 0.0M
2024-10-10 12,475.32 12,475.32 12,475.32 12,475.32 0.0M
2024-10-09 12,471.91 12,471.91 12,471.91 12,471.91 0.0M
2024-10-08 12,446.86 12,446.86 12,446.86 12,446.86 0.0M
2024-10-07 12,520.25 12,520.25 12,520.25 12,520.25 0.0M
2024-10-04 12,539.24 12,539.24 12,539.24 12,539.24 0.0M
2024-10-03 12,485.74 12,485.74 12,485.74 12,485.74 0.0M
2024-10-02 12,450.84 12,450.84 12,450.84 12,450.84 0.0M
2024-10-01 12,448.32 12,448.32 12,448.32 12,448.32 0.0M
2024-09-30 12,473.72 12,473.72 12,473.72 12,473.72 0.0M
2024-09-27 12,504.64 12,504.64 12,504.64 12,504.64 0.0M
2024-09-26 12,418.82 12,418.82 12,418.82 12,418.82 0.0M
2024-09-25 12,347.63 12,347.63 12,347.63 12,347.63 0.0M
2024-09-24 12,378.93 12,378.93 12,378.93 12,378.93 0.0M
2024-09-23 12,394.32 12,394.32 12,394.32 12,394.32 0.0M
2024-09-20 12,424.31 12,424.31 12,424.31 12,424.31 0.0M
2024-09-19 12,454.02 12,454.02 12,454.02 12,454.02 0.0M
2024-09-18 12,339.80 12,339.80 12,339.80 12,339.80 0.0M
2024-09-17 12,374.70 12,374.70 12,374.70 12,374.70 0.0M
2024-09-16 12,361.39 12,361.39 12,361.39 12,361.39 0.0M
2024-09-13 12,362.91 12,362.91 12,362.91 12,362.91 0.0M
2024-09-12 12,290.53 12,290.53 12,290.53 12,290.53 0.0M
2024-09-11 12,191.51 12,191.51 12,191.51 12,191.51 0.0M
2024-09-10 12,255.18 12,255.18 12,255.18 12,255.18 0.0M
2024-09-09 12,279.02 12,279.02 12,279.02 12,279.02 0.0M
2024-09-06 12,225.23 12,225.23 12,225.23 12,225.23 0.0M
2024-09-05 12,308.13 12,308.13 12,308.13 12,308.13 0.0M
2024-09-04 12,304.88 12,304.88 12,304.88 12,304.88 0.0M
2024-09-03 12,339.77 12,339.77 12,339.77 12,339.77 0.0M
2024-09-02 12,423.04 12,423.04 12,423.04 12,423.04 0.0M
2024-08-30 12,457.69 12,457.69 12,457.69 12,457.69 0.0M
2024-08-29 12,436.87 12,436.87 12,436.87 12,436.87 0.0M
2024-08-28 12,411.95 12,411.95 12,411.95 12,411.95 0.0M
2024-08-27 12,467.70 12,467.70 12,467.70 12,467.70 0.0M
2024-08-23 12,455.15 12,455.15 12,455.15 12,455.15 0.0M
2024-08-22 12,405.51 12,405.51 12,405.51 12,405.51 0.0M
2024-08-21 12,423.58 12,423.58 12,423.58 12,423.58 0.0M
2024-08-20 12,396.01 12,396.01 12,396.01 12,396.01 0.0M
2024-08-19 12,424.15 12,424.15 12,424.15 12,424.15 0.0M
2024-08-16 12,375.98 12,375.98 12,375.98 12,375.98 0.0M
2024-08-15 12,368.35 12,368.35 12,368.35 12,368.35 0.0M
2024-08-14 12,304.10 12,304.10 12,304.10 12,304.10 0.0M
2024-08-13 12,265.93 12,265.93 12,265.93 12,265.93 0.0M
2024-08-12 12,246.08 12,246.08 12,246.08 12,246.08 0.0M
2024-08-09 12,184.66 12,184.66 12,184.66 12,184.66 0.0M
2024-08-08 12,122.72 12,122.72 12,122.72 12,122.72 0.0M
2024-08-07 12,108.48 12,108.48 12,108.48 12,108.48 0.0M
2024-08-06 11,971.13 11,971.13 11,971.13 11,971.13 0.0M
2024-08-05 11,882.39 11,882.39 11,882.39 11,882.39 0.0M
2024-08-02 12,220.19 12,220.19 12,220.19 12,220.19 0.0M
2024-08-01 12,460.00 12,460.00 12,460.00 12,460.00 0.0M
2024-07-31 12,471.66 12,471.66 12,471.66 12,471.66 0.0M
2024-07-30 12,375.50 12,375.50 12,375.50 12,375.50 0.0M
2024-07-29 12,340.77 12,340.77 12,340.77 12,340.77 0.0M
2024-07-26 12,359.93 12,359.93 12,359.93 12,359.93 0.0M
2024-07-25 12,229.76 12,229.76 12,229.76 12,229.76 0.0M
2024-07-24 12,226.84 12,226.84 12,226.84 12,226.84 0.0M
2024-07-23 12,284.19 12,284.19 12,284.19 12,284.19 0.0M
2024-07-22 12,298.25 12,298.25 12,298.25 12,298.25 0.0M
2024-07-19 12,287.65 12,287.65 12,287.65 12,287.65 0.0M
2024-07-18 12,336.40 12,336.40 12,336.40 12,336.40 0.0M
2024-07-17 12,339.75 12,339.75 12,339.75 12,339.75 0.0M
2024-07-16 12,345.05 12,345.05 12,345.05 12,345.05 0.0M
2024-07-15 12,364.69 12,364.69 12,364.69 12,364.69 0.0M
2024-07-12 12,356.28 12,356.28 12,356.28 12,356.28 0.0M
2024-07-11 12,334.99 12,334.99 12,334.99 12,334.99 0.0M
2024-07-10 12,212.39 12,212.39 12,212.39 12,212.39 0.0M
2024-07-09 12,145.70 12,145.70 12,145.70 12,145.70 0.0M
2024-07-08 12,140.66 12,140.66 12,140.66 12,140.66 0.0M
2024-07-05 12,112.72 12,112.72 12,112.72 12,112.72 0.0M
2024-07-04 12,105.71 12,105.71 12,105.71 12,105.71 0.0M
2024-07-03 12,058.79 12,058.79 12,058.79 12,058.79 0.0M
2024-07-02 11,994.20 11,994.20 11,994.20 11,994.20 0.0M
2024-07-01 11,999.02 11,999.02 11,999.02 11,999.02 0.0M
2024-06-28 11,966.08 11,966.08 11,966.08 11,966.08 0.0M
2024-06-27 11,943.38 11,943.38 11,943.38 11,943.38 0.0M
2024-06-26 11,985.58 11,985.58 11,985.58 11,985.58 0.0M
2024-06-25 12,001.86 12,001.86 12,001.86 12,001.86 0.0M
2024-06-24 12,033.68 12,033.68 12,033.68 12,033.68 0.0M
2024-06-21 12,020.22 12,020.22 12,020.22 12,020.22 0.0M
2024-06-20 12,000.83 12,000.83 12,000.83 12,000.83 0.0M
2024-06-19 11,923.12 11,923.12 11,923.12 11,923.12 0.0M
2024-06-18 11,934.75 11,934.75 11,934.75 11,934.75 0.0M
2024-06-17 11,886.35 11,886.35 11,886.35 11,886.35 0.0M
2024-06-14 11,865.94 11,865.94 11,865.94 11,865.94 0.0M
2024-06-13 11,909.85 11,909.85 11,909.85 11,909.85 0.0M
2024-06-12 12,021.52 12,021.52 12,021.52 12,021.52 0.0M
2024-06-11 11,977.09 11,977.09 11,977.09 11,977.09 0.0M
2024-06-10 12,039.26 12,039.26 12,039.26 12,039.26 0.0M
2024-06-07 12,062.52 12,062.52 12,062.52 12,062.52 0.0M
2024-06-06 12,111.07 12,111.07 12,111.07 12,111.07 0.0M
2024-06-05 12,069.53 12,069.53 12,069.53 12,069.53 0.0M
2024-06-04 12,048.88 12,048.88 12,048.88 12,048.88 0.0M
2024-06-03 12,128.40 12,128.40 12,128.40 12,128.40 0.0M
2024-05-31 12,033.80 12,033.80 12,033.80 12,033.80 0.0M
2024-05-30 12,012.35 12,012.35 12,012.35 12,012.35 0.0M
2024-05-29 11,993.54 11,993.54 11,993.54 11,993.54 0.0M
2024-05-28 12,049.77 12,049.77 12,049.77 12,049.77 0.0M
2024-05-24 12,064.03 12,064.03 12,064.03 12,064.03 0.0M
2024-05-23 12,067.30 12,067.30 12,067.30 12,067.30 0.0M
2024-05-22 12,070.02 12,070.02 12,070.02 12,070.02 0.0M
2024-05-21 12,128.77 12,128.77 12,128.77 12,128.77 0.0M
2024-05-20 12,094.71 12,094.71 12,094.71 12,094.71 0.0M
2024-05-17 12,010.55 12,010.55 12,010.55 12,010.55 0.0M
2024-05-16 11,988.21 11,988.21 11,988.21 11,988.21 0.0M
2024-05-15 12,001.39 12,001.39 12,001.39 12,001.39 0.0M
2024-05-14 11,916.73 11,916.73 11,916.73 11,916.73 0.0M
2024-05-13 11,901.66 11,901.66 11,901.66 11,901.66 0.0M
2024-05-10 11,875.10 11,875.10 11,875.10 11,875.10 0.0M
2024-05-09 11,821.78 11,821.78 11,821.78 11,821.78 0.0M
2024-05-08 11,755.45 11,755.45 11,755.45 11,755.45 0.0M
2024-05-07 11,712.97 11,712.97 11,712.97 11,712.97 0.0M
2024-05-02 11,582.59 11,582.59 11,582.59 11,582.59 0.0M
2024-05-01 11,519.94 11,519.94 11,519.94 11,519.94 0.0M
2024-04-30 11,516.38 11,516.38 11,516.38 11,516.38 0.0M
2024-04-29 11,520.09 11,520.09 11,520.09 11,520.09 0.0M
2024-04-26 11,457.05 11,457.05 11,457.05 11,457.05 0.0M
2024-04-25 11,330.28 11,330.28 11,330.28 11,330.28 0.0M
2024-04-24 11,355.64 11,355.64 11,355.64 11,355.64 0.0M
2024-04-23 11,386.58 11,386.58 11,386.58 11,386.58 0.0M
2024-04-22 11,318.09 11,318.09 11,318.09 11,318.09 0.0M
2024-04-19 11,173.74 11,173.74 11,173.74 11,173.74 0.0M
2024-04-18 11,233.62 11,233.62 11,233.62 11,233.62 0.0M
2024-04-17 11,183.23 11,183.23 11,183.23 11,183.23 0.0M
2024-04-16 11,176.37 11,176.37 11,176.37 11,176.37 0.0M
2024-04-15 11,327.48 11,327.48 11,327.48 11,327.48 0.0M
2024-04-12 11,363.86 11,363.86 11,363.86 11,363.86 0.0M
2024-04-11 11,329.43 11,329.43 11,329.43 11,329.43 0.0M
2024-04-10 11,282.86 11,282.86 11,282.86 11,282.86 0.0M
2024-04-09 11,274.35 11,274.35 11,274.35 11,274.35 0.0M
2024-04-08 11,284.19 11,284.19 11,284.19 11,284.19 0.0M
2024-04-05 11,202.73 11,202.73 11,202.73 11,202.73 0.0M
2024-04-04 11,254.21 11,254.21 11,254.21 11,254.21 0.0M
2024-04-03 11,196.64 11,196.64 11,196.64 11,196.64 0.0M
2024-04-02 11,193.04 11,193.04 11,193.04 11,193.04 0.0M
2024-03-28 11,236.89 11,236.89 11,236.89 11,236.89 0.0M
2024-03-27 11,181.51 11,181.51 11,181.51 11,181.51 0.0M
2024-03-26 11,158.16 11,158.16 11,158.16 11,158.16 0.0M
2024-03-25 11,102.15 11,102.15 11,102.15 11,102.15 0.0M
2024-03-22 11,136.92 11,136.92 11,136.92 11,136.92 0.0M
2024-03-21 11,094.29 11,094.29 11,094.29 11,094.29 0.0M
2024-03-20 11,014.86 11,014.86 11,014.86 11,014.86 0.0M
2024-03-19 11,012.92 11,012.92 11,012.92 11,012.92 0.0M
2024-03-18 11,032.98 11,032.98 11,032.98 11,032.98 0.0M
2024-03-15 11,054.88 11,054.88 11,054.88 11,054.88 0.0M
2024-03-14 11,042.63 11,042.63 11,042.63 11,042.63 0.0M
2024-03-13 10,992.92 10,992.92 10,992.92 10,992.92 0.0M
2024-03-12 11,087.31 11,087.31 11,087.31 11,087.31 0.0M
2024-03-11 11,067.24 11,067.24 11,067.24 11,067.24 0.0M
2024-03-08 11,151.05 11,151.05 11,151.05 11,151.05 0.0M
2024-03-07 11,131.70 11,131.70 11,131.70 11,131.70 0.0M
2024-03-06 11,087.50 11,087.50 11,087.50 11,087.50 0.0M
2024-03-05 11,030.12 11,030.12 11,030.12 11,030.12 0.0M
2024-03-04 11,053.97 11,053.97 11,053.97 11,053.97 0.0M
2024-03-01 11,094.20 11,094.20 11,094.20 11,094.20 0.0M
2024-02-29 10,987.22 10,987.22 10,987.22 10,987.22 0.0M
2024-02-28 10,969.15 10,969.15 10,969.15 10,969.15 0.0M
2024-02-27 11,056.58 11,056.58 11,056.58 11,056.58 0.0M
2024-02-26 11,042.22 11,042.22 11,042.22 11,042.22 0.0M
2024-02-23 11,076.99 11,076.99 11,076.99 11,076.99 0.0M
2024-02-22 11,067.33 11,067.33 11,067.33 11,067.33 0.0M
2024-02-21 10,997.32 10,997.32 10,997.32 10,997.32 0.0M
2024-02-20 11,006.97 11,006.97 11,006.97 11,006.97 0.0M
2024-02-19 11,061.30 11,061.30 11,061.30 11,061.30 0.0M
2024-02-16 11,031.60 11,031.60 11,031.60 11,031.60 0.0M
2024-02-15 11,022.76 11,022.76 11,022.76 11,022.76 0.0M
2024-02-14 10,909.22 10,909.22 10,909.22 10,909.22 0.0M
2024-02-13 10,922.50 10,922.50 10,922.50 10,922.50 0.0M
2024-02-12 10,976.59 10,976.59 10,976.59 10,976.59 0.0M
2024-02-09 10,934.42 10,934.42 10,934.42 10,934.42 0.0M
2024-02-08 10,913.45 10,913.45 10,913.45 10,913.45 0.0M
2024-02-07 10,911.46 10,911.46 10,911.46 10,911.46 0.0M
2024-02-06 10,973.47 10,973.47 10,973.47 10,973.47 0.0M
2024-02-05 10,935.61 10,935.61 10,935.61 10,935.61 0.0M
2024-02-02 10,978.56 10,978.56 10,978.56 10,978.56 0.0M
2024-02-01 10,966.74 10,966.74 10,966.74 10,966.74 0.0M
2024-01-31 11,017.34 11,017.34 11,017.34 11,017.34 0.0M
2024-01-30 11,027.14 11,027.14 11,027.14 11,027.14 0.0M
2024-01-29 11,007.73 11,007.73 11,007.73 11,007.73 0.0M
2024-01-26 11,059.32 11,059.32 11,059.32 11,059.32 0.0M
2024-01-25 11,017.88 11,017.88 11,017.88 11,017.88 0.0M
2024-01-24 10,997.77 10,997.77 10,997.77 10,997.77 0.0M
2024-01-23 10,944.11 10,944.11 10,944.11 10,944.11 0.0M
2024-01-22 10,923.91 10,923.91 10,923.91 10,923.91 0.0M
2024-01-19 10,862.43 10,862.43 10,862.43 10,862.43 0.0M
2024-01-18 10,794.06 10,794.06 10,794.06 10,794.06 0.0M
2024-01-17 10,823.26 10,823.26 10,823.26 10,823.26 0.0M
2024-01-16 10,925.74 10,925.74 10,925.74 10,925.74 0.0M
2024-01-15 11,031.43 11,031.43 11,031.43 11,031.43 0.0M
2024-01-12 11,001.80 11,001.80 11,001.80 11,001.80 0.0M
2024-01-11 10,997.59 10,997.59 10,997.59 10,997.59 0.0M
2024-01-10 11,046.80 11,046.80 11,046.80 11,046.80 0.0M
2024-01-09 11,063.74 11,063.74 11,063.74 11,063.74 0.0M
2024-01-08 11,099.08 11,099.08 11,099.08 11,099.08 0.0M
2024-01-05 11,080.52 11,080.52 11,080.52 11,080.52 0.0M
2024-01-04 11,136.39 11,136.39 11,136.39 11,136.39 0.0M
2024-01-03 11,094.91 11,094.91 11,094.91 11,094.91 0.0M
2024-01-02 11,173.11 11,173.11 11,173.11 11,173.11 0.0M