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 4,428.39 4,428.39 4,401.12 4,401.41 2,211.1K
08:05 4,401.45 4,407.76 4,400.42 4,407.76 1,439.1K
08:10 4,407.70 4,408.96 4,402.66 4,402.66 1,305.9K
08:15 4,402.50 4,403.97 4,401.53 4,401.95 1,159.1K
08:20 4,401.91 4,402.74 4,400.43 4,402.48 800.2K
08:25 4,402.31 4,402.31 4,398.26 4,398.30 646.8K
08:30 4,399.64 4,399.85 4,393.76 4,396.30 935.5K
08:35 4,396.22 4,396.22 4,393.34 4,395.94 723.1K
08:40 4,395.97 4,397.12 4,392.45 4,392.59 861.0K
08:45 4,392.55 4,393.25 4,390.40 4,393.25 579.3K
08:50 4,393.14 4,399.50 4,392.81 4,399.31 619.4K
08:55 4,399.40 4,399.40 4,394.69 4,394.69 449.4K
09:00 4,395.19 4,397.59 4,394.91 4,397.59 481.1K
09:05 4,397.48 4,397.54 4,392.65 4,392.71 575.4K
09:10 4,392.69 4,396.50 4,392.25 4,396.50 576.3K
09:15 4,396.41 4,397.61 4,396.19 4,396.60 468.3K
09:20 4,396.63 4,399.29 4,396.46 4,397.97 386.6K
09:25 4,397.93 4,399.96 4,396.57 4,396.68 417.6K
09:30 4,396.66 4,399.17 4,396.09 4,398.62 474.3K
09:35 4,398.67 4,398.95 4,396.63 4,396.67 353.8K
09:40 4,396.73 4,396.73 4,394.03 4,394.38 386.8K
09:45 4,394.40 4,395.47 4,391.24 4,391.26 385.0K
09:50 4,391.39 4,391.66 4,389.71 4,390.11 388.4K
09:55 4,390.04 4,390.10 4,388.66 4,389.79 283.1K
10:00 4,389.68 4,390.44 4,388.32 4,388.36 370.9K
10:05 4,388.31 4,388.76 4,385.31 4,386.28 319.6K
10:10 4,386.43 4,389.08 4,386.43 4,388.65 530.5K
10:15 4,388.66 4,388.66 4,385.97 4,386.55 426.0K
10:20 4,386.53 4,386.64 4,383.87 4,385.00 1,063.4K
10:25 4,385.14 4,387.04 4,384.26 4,387.04 344.7K
10:30 4,386.93 4,387.09 4,382.04 4,382.04 346.6K
10:35 4,382.06 4,384.36 4,381.49 4,382.87 434.4K
10:40 4,382.76 4,383.50 4,381.60 4,383.39 414.3K
10:45 4,383.23 4,384.75 4,383.00 4,384.06 431.5K
10:50 4,384.08 4,386.37 4,383.94 4,386.22 430.8K
10:55 4,385.97 4,386.01 4,384.61 4,385.60 313.9K
11:00 4,385.41 4,388.02 4,385.35 4,386.53 722.8K
11:05 4,386.61 4,386.61 4,384.17 4,384.51 401.4K
11:10 4,384.54 4,387.29 4,384.40 4,387.23 516.0K
11:15 4,387.32 4,387.69 4,386.59 4,386.96 580.5K
11:20 4,386.94 4,387.76 4,386.12 4,386.50 451.4K
11:25 4,386.54 4,387.66 4,386.11 4,387.66 4,005.3K
11:30 4,387.73 4,387.73 4,386.53 4,386.66 957.2K
11:35 4,386.57 4,387.12 4,385.88 4,386.99 799.2K
11:40 4,387.00 4,387.75 4,386.50 4,386.56 605.5K
11:45 4,386.64 4,386.98 4,383.36 4,383.69 437.0K
11:50 4,383.72 4,384.29 4,383.01 4,383.39 465.4K
11:55 4,383.40 4,386.13 4,383.22 4,385.90 451.9K
12:00 4,386.79 4,386.79 4,384.84 4,385.56 1,731.9K
12:05 4,385.53 4,385.53 4,383.61 4,384.80 333.1K
12:10 4,384.92 4,385.65 4,384.02 4,384.11 332.4K
12:15 4,384.32 4,384.98 4,383.33 4,384.98 467.3K
12:20 4,384.95 4,386.16 4,383.68 4,386.01 469.4K
12:25 4,385.90 4,386.15 4,385.17 4,385.26 767.2K
12:30 4,385.21 4,385.21 4,383.81 4,384.61 500.8K
12:35 4,384.61 4,386.67 4,384.61 4,386.08 338.6K
12:40 4,386.11 4,387.02 4,385.63 4,386.97 273.5K
12:45 4,386.97 4,388.94 4,386.97 4,388.04 413.4K
12:50 4,388.03 4,388.03 4,387.27 4,387.37 366.2K
12:55 4,387.32 4,387.63 4,386.32 4,387.12 401.5K
13:00 4,387.40 4,388.60 4,386.74 4,388.59 1,034.7K
13:05 4,388.60 4,388.63 4,386.52 4,387.15 371.1K
13:10 4,387.08 4,387.13 4,384.16 4,385.08 305.8K
13:15 4,385.18 4,387.14 4,385.18 4,386.99 344.6K
13:20 4,386.87 4,390.08 4,386.81 4,388.71 365.8K
13:25 4,388.34 4,388.38 4,384.35 4,384.65 3,577.9K
13:30 4,385.58 4,389.08 4,385.58 4,388.68 389.1K
13:35 4,388.88 4,391.59 4,388.88 4,390.74 330.2K
13:40 4,390.64 4,391.73 4,389.30 4,391.51 367.8K
13:45 4,391.39 4,393.55 4,391.33 4,393.37 329.6K
13:50 4,393.14 4,393.76 4,392.39 4,393.76 397.8K
13:55 4,393.77 4,394.56 4,393.42 4,393.59 258.2K
14:00 4,393.61 4,393.69 4,391.94 4,392.08 576.9K
14:05 4,392.04 4,392.04 4,389.82 4,391.26 317.0K
14:10 4,391.33 4,391.91 4,389.83 4,389.98 209.3K
14:15 4,389.97 4,389.98 4,387.47 4,387.47 382.7K
14:20 4,387.42 4,388.84 4,387.18 4,388.76 330.7K
14:25 4,388.76 4,389.11 4,387.15 4,388.00 964.1K
14:30 4,388.13 4,390.04 4,386.08 4,388.65 977.5K
14:35 4,388.15 4,392.41 4,388.08 4,388.29 682.4K
14:40 4,388.58 4,388.65 4,386.03 4,387.27 650.7K
14:45 4,386.93 4,386.93 4,384.92 4,386.48 743.4K
14:50 4,386.28 4,388.94 4,386.17 4,387.42 814.5K
14:55 4,387.48 4,387.99 4,383.42 4,384.59 1,018.9K
15:00 4,384.27 4,384.77 4,378.85 4,379.14 2,107.0K
15:05 4,379.24 4,380.74 4,377.73 4,380.45 928.5K
15:10 4,379.87 4,381.11 4,377.69 4,378.54 855.0K
15:15 4,378.62 4,378.62 4,373.25 4,373.26 2,203.8K
15:20 4,372.87 4,376.45 4,372.82 4,374.41 678.4K
15:25 4,374.38 4,376.32 4,374.21 4,374.47 1,237.5K
15:30 4,374.67 4,374.80 4,371.96 4,374.80 993.3K
15:35 4,374.43 4,377.21 4,374.20 4,376.10 716.6K
15:40 4,376.05 4,378.53 4,375.54 4,376.49 614.4K
15:45 4,376.41 4,376.76 4,375.78 4,375.78 1,420.7K
15:50 4,375.79 4,376.73 4,374.53 4,376.73 589.1K
15:55 4,376.95 4,377.25 4,376.31 4,376.60 824.5K
16:00 4,376.62 4,376.62 4,372.07 4,372.58 1,009.2K
16:05 4,372.62 4,372.79 4,370.76 4,371.18 818.1K
16:10 4,371.13 4,371.46 4,369.35 4,369.42 840.7K
16:15 4,369.49 4,371.20 4,369.47 4,370.75 1,134.9K
16:20 4,370.59 4,370.59 4,368.71 4,368.91 1,198.2K
16:25 4,368.96 4,369.49 4,368.16 4,369.49 31,400.9K
16:35 4,371.57 4,371.57 4,371.57 4,371.57 6,952.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし