FTSE 350 ex Investment Trusts (FTLX)

FTLX
🏛️ イギリス →
5,119.14
最終更新: 2025-10-07
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 4,445.91 4,461.31 4,444.17 4,455.74 1,663.5K
08:05 4,455.75 4,455.75 4,451.81 4,453.99 1,085.6K
08:10 4,454.21 4,454.54 4,450.63 4,452.77 893.4K
08:15 4,453.36 4,455.69 4,452.04 4,453.27 805.6K
08:20 4,453.31 4,454.23 4,451.59 4,451.68 804.1K
08:25 4,451.65 4,455.42 4,451.44 4,454.08 912.5K
08:30 4,453.36 4,454.68 4,452.17 4,454.06 675.7K
08:35 4,454.20 4,454.20 4,445.77 4,445.83 701.5K
08:40 4,445.57 4,447.72 4,443.82 4,447.57 797.2K
08:45 4,447.38 4,449.05 4,446.95 4,447.01 657.5K
08:50 4,446.78 4,450.35 4,446.78 4,450.35 599.4K
08:55 4,450.38 4,454.93 4,450.38 4,454.91 626.4K
09:00 4,454.75 4,456.35 4,454.58 4,455.35 630.6K
09:05 4,455.43 4,455.52 4,453.62 4,454.01 536.5K
09:10 4,454.67 4,454.76 4,451.10 4,453.43 637.0K
09:15 4,453.30 4,455.42 4,453.23 4,455.30 667.2K
09:20 4,455.69 4,455.96 4,453.65 4,454.51 434.4K
09:25 4,454.22 4,454.22 4,451.17 4,451.69 552.7K
09:30 4,451.73 4,454.18 4,451.67 4,453.79 425.7K
09:35 4,453.67 4,453.84 4,451.55 4,451.83 552.6K
09:40 4,452.23 4,453.23 4,451.17 4,451.88 402.7K
09:45 4,451.96 4,452.23 4,449.71 4,450.34 503.1K
09:50 4,450.26 4,450.26 4,446.55 4,446.78 559.5K
09:55 4,446.66 4,448.31 4,445.87 4,447.83 380.4K
10:00 4,447.86 4,449.20 4,446.94 4,448.99 625.6K
10:05 4,448.87 4,450.49 4,448.44 4,449.15 382.8K
10:10 4,449.12 4,450.60 4,448.45 4,448.71 506.7K
10:15 4,448.73 4,450.01 4,448.40 4,448.40 527.6K
10:20 4,448.57 4,451.52 4,448.39 4,450.93 445.7K
10:25 4,450.82 4,450.84 4,446.69 4,446.81 375.8K
10:30 4,446.86 4,450.38 4,445.98 4,450.33 392.8K
10:35 4,450.31 4,451.03 4,449.56 4,450.66 315.5K
10:40 4,450.73 4,451.44 4,450.33 4,450.56 366.9K
10:45 4,450.61 4,451.29 4,450.29 4,450.75 295.8K
10:50 4,450.81 4,450.81 4,449.28 4,450.19 353.2K
10:55 4,450.16 4,451.65 4,450.12 4,450.71 426.2K
11:00 4,450.65 4,450.74 4,447.90 4,449.29 484.4K
11:05 4,449.28 4,450.12 4,449.03 4,449.11 381.4K
11:10 4,449.12 4,449.31 4,447.87 4,449.09 390.2K
11:15 4,449.18 4,450.78 4,448.97 4,450.54 301.3K
11:20 4,450.54 4,451.07 4,450.00 4,450.53 403.8K
11:25 4,450.46 4,451.51 4,450.04 4,451.38 365.0K
11:30 4,451.39 4,451.87 4,447.23 4,447.23 438.8K
11:35 4,447.21 4,447.51 4,445.74 4,447.48 564.8K
11:40 4,447.45 4,449.23 4,446.36 4,449.19 412.9K
11:45 4,449.49 4,450.01 4,448.53 4,448.54 467.4K
11:50 4,448.49 4,448.96 4,447.76 4,447.81 298.0K
11:55 4,447.74 4,447.84 4,446.68 4,447.13 351.3K
12:00 4,447.01 4,447.01 4,441.05 4,441.41 967.7K
12:05 4,441.53 4,442.34 4,440.35 4,440.58 940.4K
12:10 4,440.96 4,444.01 4,440.96 4,443.79 516.2K
12:15 4,443.68 4,444.38 4,442.71 4,442.95 432.0K
12:20 4,442.88 4,444.92 4,442.36 4,444.92 384.9K
12:25 4,444.92 4,445.21 4,444.45 4,444.47 371.1K
12:30 4,444.64 4,445.29 4,444.39 4,444.60 375.7K
12:35 4,444.88 4,445.55 4,442.66 4,442.74 404.3K
12:40 4,442.75 4,442.80 4,439.96 4,440.07 460.4K
12:45 4,440.09 4,444.02 4,439.31 4,443.92 833.5K
12:50 4,444.03 4,444.15 4,442.41 4,443.07 374.8K
12:55 4,443.12 4,443.17 4,440.04 4,440.42 986.0K
13:00 4,440.52 4,442.54 4,440.26 4,442.08 457.4K
13:05 4,442.16 4,444.28 4,441.33 4,444.17 560.8K
13:10 4,444.18 4,447.14 4,444.01 4,446.94 674.0K
13:15 4,446.99 4,449.69 4,446.89 4,448.42 979.2K
13:20 4,448.00 4,448.10 4,446.88 4,447.69 539.4K
13:25 4,447.70 4,448.59 4,447.37 4,448.58 249.0K
13:30 4,448.50 4,448.50 4,446.23 4,447.04 425.5K
13:35 4,447.06 4,447.42 4,443.88 4,444.98 461.9K
13:40 4,445.09 4,446.87 4,443.21 4,446.62 443.8K
13:45 4,446.58 4,446.79 4,445.46 4,446.64 424.1K
13:50 4,446.58 4,447.19 4,444.91 4,447.19 431.4K
13:55 4,447.10 4,448.75 4,446.80 4,447.72 916.2K
14:00 4,447.76 4,447.78 4,444.44 4,444.50 381.1K
14:05 4,444.60 4,447.61 4,444.28 4,446.93 508.2K
14:10 4,446.92 4,447.96 4,446.22 4,447.81 416.7K
14:15 4,447.83 4,449.05 4,447.52 4,448.27 568.4K
14:20 4,448.20 4,450.84 4,447.89 4,450.81 3,190.3K
14:25 4,451.00 4,451.24 4,449.08 4,450.47 543.8K
14:30 4,450.54 4,453.34 4,445.40 4,445.40 1,415.3K
14:35 4,445.17 4,450.19 4,445.17 4,449.64 1,157.2K
14:40 4,449.12 4,450.63 4,448.09 4,449.40 944.1K
14:45 4,449.38 4,451.61 4,449.12 4,450.87 892.7K
14:50 4,450.86 4,453.35 4,450.69 4,453.35 865.8K
14:55 4,453.71 4,453.92 4,449.80 4,450.62 7,092.0K
15:00 4,451.20 4,452.62 4,450.91 4,451.21 945.9K
15:05 4,451.13 4,451.13 4,447.69 4,448.67 806.9K
15:10 4,448.61 4,449.51 4,445.25 4,445.25 740.7K
15:15 4,445.35 4,445.41 4,440.84 4,442.25 823.8K
15:20 4,442.04 4,445.13 4,441.54 4,445.08 754.1K
15:25 4,445.33 4,448.05 4,445.33 4,447.90 572.5K
15:30 4,447.92 4,449.33 4,447.92 4,448.93 592.0K
15:35 4,448.86 4,450.22 4,447.17 4,449.07 847.0K
15:40 4,449.05 4,450.52 4,448.52 4,450.52 676.2K
15:45 4,450.94 4,451.05 4,450.17 4,450.36 780.5K
15:50 4,450.32 4,450.32 4,448.42 4,448.49 972.5K
15:55 4,448.58 4,449.92 4,448.44 4,449.84 1,029.3K
16:00 4,449.81 4,450.45 4,446.52 4,447.20 1,131.2K
16:05 4,447.20 4,447.20 4,442.13 4,442.65 1,125.3K
16:10 4,442.68 4,444.67 4,442.45 4,444.58 1,161.8K
16:15 4,444.37 4,444.52 4,442.79 4,444.19 1,188.5K
16:20 4,444.21 4,445.19 4,442.00 4,442.01 1,440.0K
16:25 4,442.03 4,442.07 4,438.49 4,438.49 40,960.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし