FTSE 350 ex Investment Trusts (FTLX)

FTLX
🏛️ イギリス →
5,151.91
最終更新: 2025-10-08
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
08:00 4,450.06 4,450.09 4,421.37 4,422.47 1,598.7K
08:05 4,422.07 4,429.07 4,419.56 4,428.52 886.2K
08:10 4,428.21 4,429.22 4,425.47 4,425.98 668.4K
08:15 4,426.02 4,426.25 4,422.84 4,425.78 620.0K
08:20 4,425.85 4,426.50 4,424.21 4,424.21 457.0K
08:25 4,424.10 4,428.04 4,422.55 4,425.70 541.3K
08:30 4,425.60 4,426.93 4,424.76 4,426.54 421.1K
08:35 4,426.52 4,427.80 4,425.91 4,426.36 505.9K
08:40 4,426.27 4,426.36 4,422.18 4,422.48 540.6K
08:45 4,422.44 4,424.64 4,420.99 4,424.09 370.0K
08:50 4,424.21 4,424.33 4,419.74 4,420.12 341.9K
08:55 4,420.07 4,423.30 4,419.65 4,421.79 381.3K
09:00 4,421.65 4,421.65 4,418.46 4,419.43 540.6K
09:05 4,419.40 4,419.85 4,416.01 4,416.56 575.5K
09:10 4,416.58 4,419.72 4,416.41 4,419.14 609.9K
09:15 4,419.11 4,419.11 4,416.80 4,418.37 405.8K
09:20 4,418.41 4,418.65 4,417.55 4,417.55 423.2K
09:25 4,417.49 4,417.49 4,415.53 4,415.55 588.4K
09:30 4,415.53 4,416.91 4,413.77 4,416.91 415.3K
09:35 4,416.96 4,419.20 4,416.80 4,417.88 677.4K
09:40 4,417.82 4,420.18 4,417.59 4,419.66 697.5K
09:45 4,419.48 4,419.48 4,415.75 4,415.75 371.2K
09:50 4,415.76 4,416.64 4,415.13 4,416.44 523.8K
09:55 4,416.70 4,417.59 4,415.62 4,415.81 496.2K
10:00 4,415.79 4,418.13 4,415.47 4,418.13 471.7K
10:05 4,418.20 4,419.36 4,418.07 4,418.16 569.2K
10:10 4,418.23 4,418.48 4,415.49 4,415.49 359.2K
10:15 4,415.48 4,416.16 4,414.75 4,415.96 433.7K
10:20 4,415.91 4,416.51 4,413.53 4,413.87 825.4K
10:25 4,413.85 4,417.51 4,413.85 4,417.37 667.4K
10:30 4,417.39 4,418.49 4,416.46 4,416.51 618.7K
10:35 4,416.37 4,416.47 4,414.14 4,415.58 535.6K
10:40 4,415.61 4,415.61 4,413.80 4,414.72 456.9K
10:45 4,414.75 4,415.39 4,414.49 4,414.78 351.8K
10:50 4,414.78 4,415.85 4,413.49 4,415.84 620.9K
10:55 4,415.95 4,416.09 4,414.67 4,415.33 1,022.1K
11:00 4,415.96 4,416.09 4,414.62 4,414.70 359.3K
11:05 4,414.79 4,415.11 4,412.60 4,413.42 484.1K
11:10 4,413.36 4,413.99 4,412.61 4,413.63 285.5K
11:15 4,413.59 4,413.71 4,412.19 4,412.47 324.4K
11:20 4,412.43 4,413.29 4,412.23 4,413.16 368.6K
11:25 4,413.20 4,415.08 4,413.20 4,414.99 414.7K
11:30 4,415.06 4,415.06 4,412.76 4,414.87 472.4K
11:35 4,415.10 4,416.06 4,414.92 4,415.40 722.3K
11:40 4,415.30 4,415.37 4,413.81 4,413.81 1,335.2K
11:45 4,413.66 4,414.65 4,413.66 4,414.31 399.9K
11:50 4,414.30 4,417.37 4,414.30 4,415.85 411.1K
11:55 4,415.92 4,415.93 4,413.69 4,413.69 2,006.9K
12:00 4,413.79 4,416.35 4,413.76 4,416.34 311.6K
12:05 4,416.49 4,417.32 4,416.10 4,416.94 331.3K
12:10 4,416.97 4,420.71 4,416.89 4,420.28 423.9K
12:15 4,420.33 4,421.15 4,418.47 4,418.74 514.5K
12:20 4,418.76 4,418.88 4,417.51 4,417.67 447.9K
12:25 4,417.60 4,418.29 4,416.28 4,416.98 539.0K
12:30 4,416.45 4,419.91 4,416.45 4,417.89 651.1K
12:35 4,418.09 4,420.71 4,418.08 4,420.30 770.0K
12:40 4,420.31 4,422.51 4,420.24 4,422.23 334.9K
12:45 4,422.25 4,422.26 4,417.30 4,417.45 405.2K
12:50 4,417.34 4,418.98 4,417.11 4,418.24 412.4K
12:55 4,418.17 4,418.57 4,417.05 4,418.51 805.2K
13:00 4,418.79 4,419.26 4,416.65 4,416.78 427.1K
13:05 4,416.79 4,416.79 4,415.19 4,415.34 381.1K
13:10 4,415.34 4,415.53 4,413.81 4,414.46 421.9K
13:15 4,414.10 4,414.99 4,413.46 4,414.28 449.4K
13:20 4,414.30 4,414.64 4,412.98 4,413.12 404.0K
13:25 4,413.23 4,413.39 4,411.49 4,411.80 527.8K
13:30 4,411.81 4,412.54 4,407.62 4,408.78 1,214.1K
13:35 4,408.63 4,409.04 4,405.28 4,408.15 919.4K
13:40 4,408.21 4,410.43 4,408.06 4,409.93 431.2K
13:45 4,409.57 4,409.57 4,404.63 4,405.83 785.6K
13:50 4,405.81 4,408.99 4,405.81 4,407.37 1,334.1K
13:55 4,407.24 4,413.13 4,407.13 4,411.27 930.7K
14:00 4,411.01 4,413.51 4,410.40 4,412.39 799.4K
14:05 4,412.50 4,413.24 4,404.72 4,406.81 1,379.6K
14:10 4,407.02 4,407.84 4,405.79 4,407.13 686.4K
14:15 4,407.26 4,412.83 4,407.26 4,411.37 893.6K
14:20 4,411.37 4,412.41 4,408.46 4,408.72 539.8K
14:25 4,408.84 4,409.16 4,403.01 4,403.01 703.7K
14:30 4,403.25 4,404.30 4,402.02 4,403.85 863.7K
14:35 4,403.87 4,404.01 4,399.70 4,400.08 1,153.1K
14:40 4,399.98 4,399.98 4,398.07 4,398.27 966.3K
14:45 4,398.32 4,400.24 4,397.96 4,398.77 963.7K
14:50 4,398.92 4,400.02 4,398.31 4,399.08 1,000.4K
14:55 4,399.04 4,401.51 4,399.04 4,401.46 1,090.0K
15:00 4,400.93 4,402.04 4,400.53 4,400.69 1,124.8K
15:05 4,400.66 4,404.23 4,399.56 4,403.41 918.3K
15:10 4,403.49 4,406.59 4,403.49 4,404.55 729.1K
15:15 4,404.12 4,405.62 4,403.50 4,404.96 752.6K
15:20 4,404.87 4,408.06 4,404.28 4,407.89 891.8K
15:25 4,407.97 4,407.97 4,404.64 4,407.23 781.9K
15:30 4,407.36 4,408.97 4,406.16 4,406.71 605.9K
15:35 4,406.70 4,407.12 4,405.41 4,406.12 562.7K
15:40 4,406.11 4,411.26 4,406.01 4,411.24 641.6K
15:45 4,410.90 4,411.11 4,408.79 4,410.04 983.0K
15:50 4,409.98 4,410.74 4,408.58 4,408.77 940.0K
15:55 4,408.79 4,408.79 4,406.29 4,408.31 936.8K
16:00 4,408.02 4,409.97 4,407.32 4,409.15 1,079.6K
16:05 4,409.14 4,414.61 4,409.11 4,414.58 1,045.7K
16:10 4,414.66 4,417.48 4,414.59 4,417.34 1,267.3K
16:15 4,417.30 4,417.65 4,415.44 4,415.55 1,051.4K
16:20 4,415.69 4,416.23 4,414.55 4,415.53 911.9K
16:25 4,415.48 4,417.94 4,414.91 4,416.89 45,674.7K
16:35 4,418.35 4,418.35 4,418.35 4,418.35 6,917.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし