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 4,418.35 4,431.06 4,416.17 4,429.98 1,978.6K
08:05 4,430.18 4,439.14 4,430.18 4,435.55 919.8K
08:10 4,435.62 4,437.83 4,432.02 4,436.24 690.2K
08:15 4,436.13 4,436.88 4,432.57 4,434.14 503.4K
08:20 4,434.07 4,436.17 4,432.67 4,434.03 436.3K
08:25 4,434.18 4,437.14 4,432.12 4,437.14 450.6K
08:30 4,436.58 4,441.71 4,435.86 4,441.44 471.5K
08:35 4,441.46 4,442.41 4,439.67 4,442.08 399.5K
08:40 4,442.16 4,442.48 4,438.87 4,439.13 359.1K
08:45 4,439.19 4,440.94 4,437.05 4,437.11 447.8K
08:50 4,437.03 4,438.50 4,436.75 4,437.03 620.0K
08:55 4,436.83 4,437.77 4,435.21 4,437.20 587.3K
09:00 4,437.19 4,437.59 4,435.94 4,436.73 444.7K
09:05 4,436.82 4,441.94 4,436.82 4,441.94 412.1K
09:10 4,441.93 4,442.74 4,441.06 4,441.19 395.6K
09:15 4,441.22 4,442.30 4,436.88 4,437.45 463.5K
09:20 4,437.55 4,439.00 4,437.11 4,438.32 614.9K
09:25 4,438.42 4,439.71 4,437.89 4,437.99 345.8K
09:30 4,437.95 4,438.94 4,436.84 4,438.65 410.6K
09:35 4,438.63 4,439.83 4,437.45 4,437.67 344.3K
09:40 4,437.80 4,438.30 4,435.93 4,437.36 440.6K
09:45 4,437.15 4,440.87 4,436.94 4,439.98 385.4K
09:50 4,439.98 4,442.83 4,439.98 4,442.03 516.1K
09:55 4,442.04 4,443.58 4,442.04 4,443.50 368.8K
10:00 4,443.55 4,445.19 4,443.12 4,445.15 296.8K
10:05 4,445.01 4,445.95 4,443.57 4,445.70 439.5K
10:10 4,445.75 4,445.82 4,442.92 4,442.92 237.4K
10:15 4,442.91 4,443.92 4,442.05 4,443.58 244.3K
10:20 4,443.45 4,443.56 4,441.57 4,442.20 289.4K
10:25 4,442.18 4,444.59 4,441.29 4,441.29 364.9K
10:30 4,441.32 4,441.66 4,440.37 4,440.95 286.8K
10:35 4,440.37 4,443.11 4,439.83 4,443.11 332.5K
10:40 4,442.90 4,443.54 4,442.51 4,442.84 93.5K
10:45 4,442.85 4,444.42 4,442.78 4,444.34 486.2K
10:50 4,444.35 4,445.62 4,443.55 4,445.47 351.9K
10:55 4,445.53 4,446.68 4,445.53 4,446.14 340.7K
11:00 4,446.23 4,447.70 4,446.23 4,447.70 328.0K
11:05 4,447.79 4,450.58 4,447.60 4,450.58 646.9K
11:10 4,450.55 4,450.74 4,449.22 4,449.51 376.0K
11:15 4,449.55 4,451.31 4,449.55 4,450.98 332.0K
11:20 4,450.93 4,451.90 4,450.93 4,451.60 275.6K
11:25 4,451.59 4,452.30 4,451.59 4,452.13 296.5K
11:30 4,452.21 4,453.90 4,452.14 4,453.60 343.2K
11:35 4,453.60 4,455.37 4,453.59 4,454.10 468.7K
11:40 4,454.14 4,455.79 4,454.00 4,455.22 283.6K
11:45 4,455.14 4,455.40 4,452.43 4,452.52 421.6K
11:50 4,452.38 4,455.17 4,452.01 4,454.52 343.1K
11:55 4,454.56 4,457.44 4,454.44 4,456.92 385.5K
12:00 4,457.04 4,459.28 4,457.04 4,457.80 345.4K
12:05 4,457.84 4,458.00 4,455.87 4,456.22 732.1K
12:10 4,456.73 4,458.37 4,456.70 4,457.54 304.1K
12:15 4,457.70 4,457.91 4,455.23 4,455.31 449.2K
12:20 4,455.35 4,457.33 4,455.15 4,457.22 282.3K
12:25 4,457.31 4,458.14 4,455.52 4,455.53 311.6K
12:30 4,454.87 4,456.30 4,452.63 4,452.79 791.6K
12:35 4,452.48 4,455.64 4,452.45 4,453.14 421.1K
12:40 4,453.27 4,455.65 4,453.27 4,455.40 640.2K
12:45 4,455.32 4,455.32 4,451.70 4,451.70 318.0K
12:50 4,451.78 4,456.08 4,451.78 4,456.08 332.5K
12:55 4,456.14 4,459.38 4,456.14 4,459.06 409.0K
13:00 4,459.01 4,460.12 4,458.97 4,460.03 218.1K
13:05 4,460.04 4,460.79 4,459.82 4,460.28 313.3K
13:10 4,460.24 4,462.80 4,460.24 4,462.61 227.6K
13:15 4,461.78 4,462.74 4,461.32 4,462.65 657.6K
13:20 4,462.70 4,462.70 4,461.37 4,462.11 346.8K
13:25 4,462.04 4,465.73 4,462.04 4,464.47 403.7K
13:30 4,464.12 4,464.12 4,458.56 4,459.35 721.4K
13:35 4,458.98 4,459.98 4,456.91 4,458.14 651.4K
13:40 4,457.99 4,457.99 4,453.42 4,453.63 496.9K
13:45 4,453.67 4,453.74 4,449.76 4,452.29 592.2K
13:50 4,452.46 4,452.93 4,451.57 4,451.95 351.1K
13:55 4,451.95 4,452.97 4,451.05 4,452.75 407.5K
14:00 4,453.17 4,454.72 4,451.22 4,454.53 561.8K
14:05 4,454.58 4,455.75 4,453.63 4,455.54 509.7K
14:10 4,455.58 4,455.78 4,453.42 4,454.39 342.9K
14:15 4,454.58 4,455.71 4,454.10 4,455.71 1,518.7K
14:20 4,455.79 4,455.79 4,451.89 4,451.95 558.3K
14:25 4,451.61 4,455.60 4,451.54 4,455.60 403.4K
14:30 4,455.91 4,457.19 4,454.01 4,454.58 676.3K
14:35 4,454.61 4,457.47 4,454.61 4,457.07 457.2K
14:40 4,457.12 4,457.67 4,453.00 4,454.17 577.9K
14:45 4,454.42 4,456.65 4,453.75 4,456.65 912.3K
14:50 4,456.69 4,457.42 4,454.94 4,457.42 388.7K
14:55 4,457.50 4,460.78 4,457.45 4,460.75 534.5K
15:00 4,460.89 4,460.97 4,459.88 4,460.84 487.3K
15:05 4,460.81 4,461.46 4,458.58 4,458.64 993.7K
15:10 4,459.02 4,461.26 4,458.75 4,461.09 446.4K
15:15 4,461.07 4,462.08 4,460.69 4,462.08 3,899.3K
15:20 4,462.11 4,462.79 4,461.81 4,462.57 542.8K
15:25 4,462.59 4,464.95 4,462.44 4,464.95 535.1K
15:30 4,464.98 4,465.68 4,463.79 4,464.25 527.8K
15:35 4,464.39 4,467.44 4,464.32 4,467.10 625.4K
15:40 4,467.00 4,467.64 4,465.44 4,465.54 757.2K
15:45 4,465.55 4,465.74 4,464.31 4,464.31 1,229.0K
15:50 4,464.41 4,464.58 4,461.63 4,464.58 609.7K
15:55 4,464.58 4,464.58 4,463.48 4,463.53 367.3K
16:00 4,463.76 4,465.19 4,463.76 4,464.56 639.0K
16:05 4,464.62 4,464.62 4,463.46 4,463.89 625.4K
16:10 4,464.06 4,465.57 4,462.29 4,462.33 843.4K
16:15 4,462.32 4,462.57 4,461.75 4,462.57 791.2K
16:20 4,462.80 4,462.80 4,461.38 4,461.77 770.5K
16:25 4,461.82 4,462.06 4,455.43 4,455.43 26,847.8K
16:35 4,453.83 4,453.83 4,453.83 4,453.83 2,797.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし