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 4,435.76 4,443.91 4,435.74 4,436.74 1,548.3K
08:05 4,436.80 4,437.11 4,432.91 4,433.92 1,634.8K
08:10 4,434.16 4,434.16 4,427.44 4,429.91 1,062.1K
08:15 4,430.44 4,432.98 4,430.44 4,432.91 972.8K
08:20 4,433.20 4,437.70 4,432.57 4,435.61 807.8K
08:25 4,435.71 4,435.90 4,432.51 4,433.43 883.0K
08:30 4,433.29 4,433.29 4,429.65 4,431.21 674.6K
08:35 4,430.97 4,433.02 4,430.43 4,432.01 732.3K
08:40 4,432.00 4,432.15 4,430.34 4,430.66 653.7K
08:45 4,430.23 4,430.23 4,426.65 4,427.64 1,197.7K
08:50 4,427.62 4,430.00 4,427.50 4,429.03 580.7K
08:55 4,428.91 4,429.21 4,426.16 4,426.90 596.9K
09:00 4,426.96 4,428.22 4,424.89 4,425.10 609.0K
09:05 4,425.09 4,426.34 4,423.97 4,424.93 578.4K
09:10 4,424.78 4,425.06 4,424.15 4,424.98 591.2K
09:15 4,425.05 4,425.37 4,422.09 4,422.09 633.6K
09:20 4,422.01 4,422.03 4,419.64 4,420.43 535.5K
09:25 4,420.50 4,421.17 4,419.64 4,420.42 479.9K
09:30 4,420.52 4,421.50 4,417.40 4,417.46 468.6K
09:35 4,417.69 4,417.96 4,415.63 4,415.96 433.6K
09:40 4,415.98 4,415.98 4,412.99 4,413.11 644.7K
09:45 4,413.02 4,413.86 4,408.79 4,408.79 563.4K
09:50 4,408.74 4,409.58 4,406.34 4,406.34 481.0K
09:55 4,406.46 4,406.46 4,404.05 4,404.47 529.0K
10:00 4,404.47 4,405.21 4,402.93 4,403.02 516.6K
10:05 4,402.99 4,403.03 4,398.73 4,398.73 617.6K
10:10 4,398.71 4,402.67 4,398.70 4,402.08 625.2K
10:15 4,402.10 4,405.07 4,402.10 4,404.99 670.7K
10:20 4,405.02 4,406.41 4,405.02 4,405.73 407.6K
10:25 4,405.83 4,406.80 4,405.31 4,406.65 559.9K
10:30 4,406.76 4,406.76 4,403.72 4,403.72 376.2K
10:35 4,403.69 4,403.69 4,400.95 4,400.95 401.7K
10:40 4,400.89 4,401.03 4,399.49 4,399.51 408.4K
10:45 4,399.66 4,399.67 4,394.33 4,394.88 509.9K
10:50 4,396.87 4,399.80 4,396.12 4,397.23 1,237.2K
10:55 4,397.75 4,401.45 4,397.57 4,400.47 1,008.1K
11:00 4,400.14 4,400.14 4,394.93 4,396.20 562.2K
11:05 4,396.08 4,396.79 4,394.13 4,394.82 412.4K
11:10 4,394.90 4,397.36 4,394.90 4,396.42 435.1K
11:15 4,396.37 4,396.78 4,395.92 4,396.34 483.5K
11:20 4,396.26 4,397.73 4,395.42 4,395.42 579.8K
11:25 4,395.45 4,395.45 4,394.37 4,395.05 669.8K
11:30 4,395.07 4,396.41 4,394.14 4,396.18 1,280.5K
11:35 4,396.07 4,397.55 4,395.63 4,397.23 698.3K
11:40 4,397.36 4,397.84 4,396.88 4,397.05 381.8K
11:45 4,397.07 4,397.43 4,395.71 4,396.77 420.6K
11:50 4,396.80 4,397.02 4,395.13 4,395.50 322.9K
11:55 4,395.52 4,396.54 4,395.36 4,396.41 452.8K
12:00 4,396.76 4,400.48 4,396.76 4,400.09 1,038.5K
12:05 4,400.09 4,401.26 4,399.73 4,401.09 266.7K
12:10 4,401.09 4,401.99 4,401.09 4,401.53 266.4K
12:15 4,401.50 4,402.68 4,401.02 4,402.68 340.0K
12:20 4,402.66 4,403.64 4,400.71 4,400.88 274.3K
12:25 4,400.87 4,402.28 4,400.84 4,401.88 331.0K
12:30 4,401.84 4,402.35 4,400.32 4,400.92 522.9K
12:35 4,400.96 4,402.74 4,400.95 4,401.57 462.6K
12:40 4,401.53 4,404.55 4,401.44 4,404.55 256.9K
12:45 4,404.61 4,407.43 4,404.41 4,406.96 277.9K
12:50 4,407.24 4,409.95 4,407.22 4,409.95 425.6K
12:55 4,410.24 4,412.47 4,410.01 4,410.08 395.8K
13:00 4,410.01 4,412.99 4,409.99 4,412.76 445.6K
13:05 4,412.76 4,412.76 4,411.37 4,411.43 392.4K
13:10 4,411.06 4,411.25 4,409.72 4,409.91 390.5K
13:15 4,410.06 4,410.06 4,408.99 4,409.55 402.4K
13:20 4,409.29 4,410.67 4,409.07 4,409.78 656.3K
13:25 4,409.78 4,409.78 4,408.66 4,409.10 232.4K
13:30 4,408.92 4,408.93 4,406.94 4,408.19 392.5K
13:35 4,408.27 4,408.27 4,405.28 4,406.04 468.1K
13:40 4,406.11 4,406.88 4,406.01 4,406.62 306.7K
13:45 4,406.63 4,407.93 4,405.77 4,407.75 376.5K
13:50 4,407.75 4,409.54 4,407.59 4,408.61 583.4K
13:55 4,408.65 4,408.67 4,405.34 4,405.45 485.7K
14:00 4,405.61 4,407.24 4,405.34 4,406.79 365.6K
14:05 4,406.76 4,408.28 4,406.37 4,407.78 488.4K
14:10 4,408.04 4,410.42 4,407.97 4,410.34 480.9K
14:15 4,410.33 4,411.05 4,409.05 4,409.06 423.7K
14:20 4,408.92 4,408.92 4,407.93 4,408.03 434.6K
14:25 4,408.30 4,409.07 4,406.28 4,407.83 600.7K
14:30 4,408.12 4,409.21 4,402.78 4,403.39 1,132.4K
14:35 4,403.38 4,404.97 4,401.06 4,401.19 837.2K
14:40 4,401.16 4,401.24 4,399.64 4,400.69 738.2K
14:45 4,400.14 4,401.87 4,399.80 4,401.78 1,420.5K
14:50 4,401.45 4,402.34 4,400.14 4,402.11 882.9K
14:55 4,401.90 4,402.05 4,399.45 4,399.45 549.9K
15:00 4,399.50 4,399.50 4,397.53 4,398.82 918.7K
15:05 4,398.65 4,398.65 4,396.00 4,397.82 1,305.4K
15:10 4,397.84 4,400.40 4,397.27 4,400.29 1,340.6K
15:15 4,400.30 4,400.30 4,397.72 4,397.90 917.4K
15:20 4,397.87 4,401.29 4,397.87 4,400.76 818.3K
15:25 4,400.71 4,402.99 4,400.18 4,401.14 785.3K
15:30 4,400.81 4,402.07 4,400.21 4,401.93 611.4K
15:35 4,401.74 4,402.37 4,400.72 4,401.09 823.4K
15:40 4,401.26 4,401.39 4,398.45 4,398.45 785.1K
15:45 4,398.43 4,399.09 4,397.71 4,399.09 1,628.1K
15:50 4,399.16 4,401.03 4,398.38 4,400.85 945.8K
15:55 4,400.94 4,401.22 4,399.72 4,400.53 995.2K
16:00 4,400.58 4,400.58 4,396.34 4,396.60 925.9K
16:05 4,396.56 4,396.91 4,394.15 4,394.22 1,095.5K
16:10 4,394.21 4,394.64 4,393.44 4,394.05 1,213.1K
16:15 4,393.98 4,395.74 4,393.41 4,393.42 1,731.6K
16:20 4,393.59 4,393.59 4,392.53 4,393.53 1,130.8K
16:25 4,393.41 4,394.16 4,392.89 4,393.60 36,484.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし