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 4,449.15 4,487.39 4,449.15 4,483.75 2,199.4K
08:05 4,483.73 4,491.75 4,482.56 4,488.42 1,313.5K
08:10 4,488.68 4,496.82 4,487.50 4,496.67 1,065.6K
08:15 4,497.08 4,506.94 4,497.06 4,506.94 1,051.8K
08:20 4,507.07 4,511.82 4,507.07 4,508.31 1,367.2K
08:25 4,508.26 4,510.84 4,506.51 4,509.89 959.3K
08:30 4,510.25 4,517.62 4,509.28 4,514.99 1,018.3K
08:35 4,515.06 4,517.77 4,512.78 4,513.72 954.2K
08:40 4,514.20 4,516.35 4,512.92 4,512.96 745.3K
08:45 4,513.11 4,513.99 4,511.61 4,513.67 681.6K
08:50 4,513.65 4,517.32 4,513.38 4,516.81 638.7K
08:55 4,516.75 4,519.62 4,515.95 4,519.62 545.5K
09:00 4,519.81 4,519.81 4,517.57 4,518.76 578.7K
09:05 4,518.71 4,521.24 4,517.62 4,518.49 759.5K
09:10 4,518.57 4,519.75 4,518.06 4,518.06 799.2K
09:15 4,518.02 4,518.67 4,515.94 4,516.47 444.9K
09:20 4,516.40 4,516.40 4,512.49 4,512.52 644.3K
09:25 4,512.88 4,513.41 4,508.90 4,508.99 714.6K
09:30 4,509.15 4,510.29 4,507.38 4,508.77 612.6K
09:35 4,508.73 4,508.73 4,502.32 4,502.32 686.1K
09:40 4,502.27 4,502.27 4,497.58 4,497.65 707.1K
09:45 4,497.63 4,498.56 4,494.30 4,497.30 589.7K
09:50 4,497.25 4,500.82 4,496.63 4,500.78 496.0K
09:55 4,500.76 4,504.68 4,500.46 4,504.68 463.4K
10:00 4,504.60 4,506.34 4,504.13 4,505.75 426.3K
10:05 4,505.75 4,506.47 4,504.75 4,506.29 466.6K
10:10 4,506.25 4,510.49 4,505.71 4,510.44 455.1K
10:15 4,510.58 4,512.09 4,510.19 4,511.68 567.1K
10:20 4,511.67 4,511.68 4,507.40 4,507.78 753.2K
10:25 4,507.79 4,508.47 4,506.64 4,507.85 404.5K
10:30 4,507.93 4,511.17 4,507.87 4,509.83 459.3K
10:35 4,509.71 4,510.30 4,509.08 4,509.08 418.1K
10:40 4,509.09 4,509.36 4,505.67 4,506.19 473.0K
10:45 4,506.31 4,506.32 4,500.53 4,500.53 415.6K
10:50 4,500.49 4,502.73 4,498.55 4,502.73 590.4K
10:55 4,502.80 4,504.18 4,502.80 4,502.90 398.7K
11:00 4,503.10 4,504.09 4,500.58 4,500.93 360.6K
11:05 4,500.90 4,503.24 4,500.87 4,503.12 481.7K
11:10 4,502.88 4,502.88 4,501.02 4,502.18 444.0K
11:15 4,502.01 4,504.15 4,501.09 4,503.66 322.5K
11:20 4,503.67 4,505.28 4,503.63 4,505.28 604.2K
11:25 4,505.39 4,505.41 4,499.30 4,500.12 813.9K
11:30 4,499.98 4,500.31 4,497.80 4,497.89 416.1K
11:35 4,497.87 4,499.80 4,495.96 4,495.96 445.1K
11:40 4,496.01 4,497.22 4,493.62 4,495.55 541.1K
11:45 4,495.36 4,495.36 4,489.62 4,489.62 641.2K
11:50 4,489.38 4,489.95 4,487.62 4,488.17 454.8K
11:55 4,488.56 4,490.71 4,488.04 4,490.12 529.2K
12:00 4,489.75 4,492.49 4,487.55 4,492.11 492.7K
12:05 4,491.98 4,494.70 4,491.70 4,493.77 433.8K
12:10 4,493.99 4,494.34 4,490.35 4,491.98 367.8K
12:15 4,491.96 4,492.60 4,491.54 4,492.43 500.9K
12:20 4,492.44 4,492.44 4,488.53 4,488.53 487.9K
12:25 4,488.28 4,490.34 4,486.94 4,487.43 366.1K
12:30 4,487.51 4,489.00 4,485.66 4,488.96 509.1K
12:35 4,488.92 4,491.46 4,488.68 4,491.46 1,297.3K
12:40 4,491.46 4,491.88 4,489.52 4,489.52 342.2K
12:45 4,489.56 4,490.75 4,488.58 4,488.58 351.1K
12:50 4,488.61 4,488.72 4,486.96 4,487.30 485.2K
12:55 4,487.32 4,488.64 4,486.29 4,486.29 490.8K
13:00 4,486.21 4,487.35 4,485.30 4,486.70 327.4K
13:05 4,486.74 4,486.93 4,485.91 4,486.65 304.5K
13:10 4,486.69 4,486.69 4,482.93 4,483.86 429.6K
13:15 4,483.88 4,484.05 4,480.79 4,481.19 462.2K
13:20 4,481.25 4,485.09 4,481.25 4,484.47 451.5K
13:25 4,484.16 4,484.16 4,479.50 4,479.80 590.4K
13:30 4,479.82 4,479.82 4,473.23 4,473.92 609.0K
13:35 4,473.98 4,473.98 4,470.00 4,470.38 4,720.8K
13:40 4,469.65 4,469.71 4,463.62 4,463.62 390.1K
13:45 4,463.67 4,463.67 4,457.91 4,457.91 664.7K
13:50 4,458.10 4,460.51 4,457.84 4,459.15 1,215.9K
13:55 4,459.03 4,462.64 4,456.49 4,460.74 597.7K
14:00 4,460.86 4,460.86 4,456.85 4,457.48 592.9K
14:05 4,457.50 4,458.40 4,455.99 4,458.04 547.2K
14:10 4,458.02 4,460.78 4,456.40 4,460.77 486.5K
14:15 4,460.50 4,470.35 4,460.29 4,467.64 769.4K
14:20 4,467.52 4,467.85 4,460.63 4,460.63 645.9K
14:25 4,460.65 4,462.06 4,457.59 4,458.32 583.2K
14:30 4,458.36 4,459.21 4,453.15 4,453.63 1,277.6K
14:35 4,453.42 4,457.77 4,452.51 4,453.87 1,275.8K
14:40 4,454.57 4,455.47 4,451.72 4,452.46 1,026.9K
14:45 4,452.72 4,453.48 4,443.00 4,443.00 1,208.9K
14:50 4,442.82 4,442.82 4,438.52 4,439.48 3,172.3K
14:55 4,439.92 4,439.97 4,433.34 4,438.30 1,039.6K
15:00 4,438.29 4,441.66 4,434.85 4,439.87 874.9K
15:05 4,439.72 4,439.72 4,436.15 4,438.24 931.3K
15:10 4,438.16 4,444.02 4,438.16 4,442.79 1,075.3K
15:15 4,442.89 4,445.62 4,441.39 4,444.13 795.5K
15:20 4,444.15 4,449.08 4,444.15 4,448.28 887.6K
15:25 4,447.54 4,453.10 4,446.35 4,452.89 1,123.9K
15:30 4,452.09 4,452.68 4,449.60 4,452.15 832.2K
15:35 4,451.97 4,453.22 4,449.38 4,450.09 1,576.0K
15:40 4,450.74 4,452.41 4,449.35 4,450.36 1,201.1K
15:45 4,450.31 4,450.40 4,447.87 4,449.05 693.1K
15:50 4,448.84 4,448.88 4,444.94 4,447.93 739.9K
15:55 4,447.68 4,448.81 4,446.79 4,447.71 957.1K
16:00 4,447.71 4,447.71 4,441.89 4,442.71 977.5K
16:05 4,442.71 4,443.73 4,439.88 4,439.99 859.0K
16:10 4,440.00 4,441.96 4,439.23 4,441.96 762.5K
16:15 4,441.95 4,445.55 4,441.95 4,445.05 1,026.2K
16:20 4,445.17 4,445.28 4,442.77 4,443.58 1,146.7K
16:25 4,443.58 4,445.25 4,442.14 4,443.06 30,455.8K
16:35 4,445.91 4,445.91 4,445.91 4,445.91 11,283.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし