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 4,456.46 4,459.86 4,452.56 4,459.81 1,458.5K
08:05 4,459.33 4,459.33 4,455.44 4,456.11 698.7K
08:10 4,455.94 4,455.94 4,453.13 4,454.46 669.8K
08:15 4,454.47 4,459.62 4,454.47 4,457.41 399.4K
08:20 4,457.54 4,457.81 4,455.67 4,455.67 430.7K
08:25 4,455.69 4,458.33 4,455.53 4,458.33 358.5K
08:30 4,458.27 4,460.05 4,457.37 4,459.98 449.5K
08:35 4,460.10 4,461.67 4,460.10 4,460.38 353.3K
08:40 4,460.38 4,462.25 4,459.34 4,462.05 315.6K
08:45 4,462.05 4,464.80 4,462.01 4,464.75 409.6K
08:50 4,464.76 4,466.57 4,464.56 4,466.57 362.0K
08:55 4,466.58 4,468.87 4,466.58 4,468.87 320.9K
09:00 4,468.93 4,469.51 4,468.36 4,469.07 403.7K
09:05 4,468.89 4,470.08 4,468.82 4,469.51 313.7K
09:10 4,469.67 4,470.33 4,468.66 4,470.16 307.0K
09:15 4,470.30 4,470.43 4,469.62 4,469.62 370.6K
09:20 4,469.61 4,470.89 4,469.31 4,469.34 330.8K
09:25 4,469.34 4,471.45 4,469.34 4,471.38 441.9K
09:30 4,471.25 4,474.34 4,470.91 4,474.06 658.7K
09:35 4,474.02 4,474.65 4,473.61 4,474.02 280.0K
09:40 4,474.02 4,474.26 4,472.27 4,472.90 321.5K
09:45 4,472.91 4,472.91 4,471.36 4,472.13 322.1K
09:50 4,472.39 4,473.23 4,471.83 4,473.05 249.9K
09:55 4,473.04 4,473.38 4,472.26 4,472.26 269.6K
10:00 4,472.14 4,472.14 4,470.48 4,471.13 362.3K
10:05 4,471.11 4,471.11 4,469.50 4,470.22 379.6K
10:10 4,470.23 4,470.99 4,468.76 4,468.76 197.2K
10:15 4,468.70 4,468.70 4,464.43 4,465.61 301.2K
10:20 4,465.64 4,467.54 4,465.61 4,467.46 214.6K
10:25 4,467.47 4,467.98 4,467.21 4,467.92 336.8K
10:30 4,467.98 4,468.31 4,467.08 4,467.47 309.8K
10:35 4,467.50 4,467.70 4,466.68 4,467.17 212.0K
10:40 4,467.03 4,467.03 4,466.09 4,466.52 1,602.7K
10:45 4,466.56 4,467.75 4,466.56 4,466.76 375.6K
10:50 4,466.77 4,468.02 4,466.71 4,467.60 174.7K
10:55 4,467.45 4,468.81 4,467.39 4,468.45 320.9K
11:00 4,468.42 4,471.72 4,468.42 4,471.38 237.0K
11:05 4,471.25 4,471.25 4,469.97 4,470.10 234.1K
11:10 4,470.05 4,470.17 4,468.20 4,468.49 225.7K
11:15 4,468.53 4,468.62 4,465.62 4,465.79 214.7K
11:20 4,465.66 4,467.11 4,464.72 4,465.09 195.7K
11:25 4,465.04 4,466.21 4,464.04 4,464.48 284.6K
11:30 4,464.48 4,464.58 4,462.04 4,463.17 353.5K
11:35 4,463.20 4,464.13 4,463.19 4,463.30 268.9K
11:40 4,463.30 4,463.30 4,461.04 4,461.24 898.6K
11:45 4,461.29 4,461.29 4,458.97 4,460.07 291.5K
11:50 4,460.11 4,460.43 4,456.30 4,457.90 147.3K
11:55 4,457.78 4,458.07 4,455.83 4,455.83 335.5K
12:00 4,455.76 4,459.36 4,455.76 4,459.00 237.1K
12:05 4,458.91 4,459.21 4,457.53 4,457.53 455.6K
12:10 4,457.52 4,457.52 4,455.40 4,456.28 193.2K
12:15 4,456.18 4,456.59 4,455.45 4,455.45 201.7K
12:20 4,455.43 4,456.51 4,453.32 4,456.51 412.5K
12:25 4,456.36 4,457.18 4,456.20 4,456.81 383.0K
12:30 4,456.81 4,457.81 4,456.31 4,456.31 279.8K
12:35 4,456.25 4,456.25 4,455.22 4,456.02 342.6K
12:40 4,456.05 4,456.30 4,455.33 4,456.06 417.1K
12:45 4,456.07 4,456.07 4,453.71 4,453.73 305.3K
12:50 4,453.89 4,454.46 4,452.53 4,452.53 247.8K
12:55 4,452.52 4,453.20 4,452.35 4,452.53 301.2K
13:00 4,452.45 4,454.81 4,452.41 4,454.71 311.7K
13:05 4,454.53 4,454.56 4,452.44 4,452.44 150.9K
13:10 4,452.57 4,452.66 4,450.89 4,451.28 343.0K
13:15 4,451.32 4,452.54 4,450.68 4,452.31 212.7K
13:20 4,452.41 4,452.89 4,451.97 4,452.71 552.7K
13:25 4,452.65 4,452.75 4,450.58 4,450.82 267.7K
13:30 4,451.11 4,452.75 4,450.35 4,450.35 275.1K
13:35 4,450.39 4,450.42 4,448.03 4,448.58 267.3K
13:40 4,448.57 4,451.05 4,447.79 4,450.29 310.9K
13:45 4,450.26 4,452.74 4,449.71 4,452.46 262.7K
13:50 4,452.33 4,452.55 4,448.91 4,449.60 375.7K
13:55 4,449.65 4,449.95 4,446.73 4,446.73 327.5K
14:00 4,446.94 4,447.66 4,445.60 4,446.77 393.8K
14:05 4,446.82 4,447.70 4,446.47 4,447.32 882.1K
14:10 4,447.30 4,448.18 4,446.62 4,447.54 408.8K
14:15 4,447.58 4,448.53 4,445.78 4,445.80 345.4K
14:20 4,446.22 4,446.33 4,443.29 4,443.53 346.7K
14:25 4,443.21 4,443.23 4,441.03 4,442.00 342.4K
14:30 4,441.79 4,444.00 4,437.88 4,442.45 962.4K
14:35 4,442.88 4,445.33 4,442.06 4,445.33 521.5K
14:40 4,445.30 4,446.42 4,443.81 4,443.81 424.6K
14:45 4,443.75 4,443.75 4,439.76 4,440.20 898.5K
14:50 4,439.83 4,441.11 4,438.99 4,441.11 657.8K
14:55 4,441.17 4,442.40 4,440.69 4,441.36 531.0K
15:00 4,443.46 4,443.54 4,441.18 4,442.69 2,448.8K
15:05 4,442.66 4,443.45 4,441.78 4,441.78 1,522.9K
15:10 4,441.96 4,442.87 4,439.41 4,441.62 755.4K
15:15 4,441.66 4,443.91 4,440.92 4,443.87 700.7K
15:20 4,443.82 4,445.42 4,443.26 4,444.98 484.5K
15:25 4,444.86 4,445.87 4,443.82 4,444.73 421.4K
15:30 4,444.72 4,446.46 4,444.33 4,446.31 1,043.8K
15:35 4,446.52 4,449.85 4,446.03 4,449.57 821.6K
15:40 4,449.49 4,451.74 4,449.49 4,451.74 575.7K
15:45 4,451.72 4,451.72 4,449.88 4,449.93 460.9K
15:50 4,449.68 4,451.47 4,449.16 4,450.99 659.5K
15:55 4,450.98 4,453.41 4,450.48 4,453.38 708.3K
16:00 4,453.76 4,454.12 4,451.54 4,453.38 1,002.1K
16:05 4,453.33 4,454.64 4,453.10 4,453.52 825.7K
16:10 4,453.50 4,454.87 4,453.00 4,453.45 615.8K
16:15 4,453.84 4,453.84 4,451.69 4,452.38 1,028.1K
16:20 4,452.30 4,453.12 4,451.59 4,451.83 861.2K
16:25 4,451.78 4,453.01 4,451.27 4,451.53 21,938.5K
16:35 4,449.15 4,449.15 4,449.15 4,449.15 7,333.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし