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 4,393.31 4,403.90 4,391.77 4,402.81 1,440.2K
08:05 4,403.00 4,403.63 4,400.32 4,401.03 654.2K
08:10 4,400.94 4,400.94 4,397.83 4,399.76 418.5K
08:15 4,399.57 4,403.37 4,399.29 4,403.24 407.9K
08:20 4,403.26 4,407.61 4,403.23 4,407.51 346.1K
08:25 4,407.37 4,407.67 4,405.05 4,405.30 356.4K
08:30 4,404.42 4,404.42 4,400.94 4,400.94 339.2K
08:35 4,400.82 4,403.59 4,400.31 4,403.49 311.2K
08:40 4,403.44 4,403.74 4,401.66 4,403.00 298.3K
08:45 4,402.99 4,406.00 4,402.83 4,405.67 299.3K
08:50 4,405.50 4,405.55 4,402.50 4,402.75 315.2K
08:55 4,402.70 4,405.14 4,402.52 4,405.09 288.3K
09:00 4,404.69 4,404.69 4,399.41 4,399.98 461.1K
09:05 4,399.89 4,400.16 4,397.34 4,400.16 403.4K
09:10 4,400.15 4,401.02 4,399.72 4,400.87 331.4K
09:15 4,400.80 4,400.80 4,396.82 4,397.22 276.2K
09:20 4,397.08 4,398.25 4,396.02 4,397.75 326.4K
09:25 4,397.71 4,398.86 4,397.44 4,398.18 337.1K
09:30 4,397.98 4,399.28 4,397.60 4,398.81 500.0K
09:35 4,398.80 4,399.66 4,397.79 4,399.32 371.3K
09:40 4,399.32 4,402.72 4,399.14 4,402.72 374.5K
09:45 4,403.07 4,405.40 4,403.03 4,405.38 282.9K
09:50 4,405.40 4,405.40 4,401.03 4,401.67 328.7K
09:55 4,401.37 4,401.51 4,400.01 4,401.19 359.6K
10:00 4,401.27 4,402.86 4,400.81 4,402.77 479.6K
10:05 4,402.77 4,403.71 4,402.69 4,403.68 201.4K
10:10 4,403.52 4,405.20 4,403.45 4,403.52 509.3K
10:15 4,403.65 4,403.97 4,402.56 4,402.82 281.9K
10:20 4,402.81 4,403.83 4,402.64 4,403.83 187.2K
10:25 4,403.96 4,405.81 4,403.96 4,404.74 218.1K
10:30 4,404.78 4,404.91 4,402.97 4,403.58 260.4K
10:35 4,403.52 4,404.62 4,403.20 4,404.62 259.4K
10:40 4,404.83 4,405.57 4,404.69 4,404.87 199.2K
10:45 4,404.88 4,405.79 4,404.88 4,405.43 185.9K
10:50 4,405.45 4,406.20 4,404.66 4,404.66 221.4K
10:55 4,404.52 4,404.54 4,402.80 4,403.75 290.2K
11:00 4,403.70 4,403.71 4,401.12 4,401.71 302.9K
11:05 4,401.70 4,403.09 4,401.70 4,402.97 182.5K
11:10 4,402.95 4,403.51 4,402.50 4,402.53 241.1K
11:15 4,402.54 4,402.68 4,400.61 4,400.67 236.8K
11:20 4,400.66 4,400.95 4,400.24 4,400.88 263.6K
11:25 4,400.88 4,400.88 4,400.14 4,400.14 298.5K
11:30 4,400.35 4,400.35 4,399.27 4,399.39 791.9K
11:35 4,399.37 4,399.37 4,395.82 4,396.15 441.9K
11:40 4,396.26 4,396.44 4,395.81 4,396.39 383.1K
11:45 4,396.41 4,398.42 4,396.36 4,397.76 365.2K
11:50 4,397.73 4,397.83 4,396.33 4,397.71 527.1K
11:55 4,397.52 4,397.61 4,396.60 4,397.54 264.9K
12:00 4,397.84 4,399.00 4,397.43 4,398.91 237.1K
12:05 4,398.95 4,399.35 4,397.45 4,397.45 496.4K
12:10 4,397.39 4,397.43 4,394.89 4,395.31 318.1K
12:15 4,395.29 4,397.43 4,395.29 4,396.70 211.8K
12:20 4,396.57 4,396.62 4,395.13 4,395.83 226.3K
12:25 4,395.64 4,395.75 4,394.89 4,395.73 307.9K
12:30 4,395.75 4,395.94 4,395.06 4,395.29 415.8K
12:35 4,395.24 4,396.73 4,395.24 4,396.52 303.1K
12:40 4,396.47 4,396.47 4,392.91 4,392.96 271.9K
12:45 4,392.95 4,393.74 4,392.31 4,392.53 261.5K
12:50 4,392.54 4,392.80 4,391.63 4,391.71 3,915.1K
12:55 4,391.80 4,391.80 4,389.46 4,389.49 232.4K
13:00 4,389.50 4,389.78 4,385.83 4,386.32 371.3K
13:05 4,386.48 4,388.15 4,386.02 4,388.00 298.8K
13:10 4,387.93 4,389.64 4,387.71 4,387.89 850.5K
13:15 4,388.04 4,389.31 4,388.04 4,388.30 236.0K
13:20 4,388.28 4,388.58 4,386.20 4,386.79 274.0K
13:25 4,386.77 4,389.70 4,386.76 4,389.61 379.3K
13:30 4,389.62 4,392.41 4,389.38 4,392.33 1,072.6K
13:35 4,392.36 4,394.47 4,392.17 4,394.46 262.0K
13:40 4,394.33 4,396.04 4,394.23 4,395.97 312.8K
13:45 4,395.97 4,396.33 4,394.32 4,394.55 226.3K
13:50 4,394.52 4,396.80 4,394.05 4,396.61 331.2K
13:55 4,396.55 4,396.79 4,395.68 4,395.74 258.9K
14:00 4,395.50 4,397.62 4,395.42 4,396.44 382.7K
14:05 4,396.38 4,396.38 4,392.75 4,392.75 311.1K
14:10 4,392.75 4,393.24 4,390.58 4,393.16 703.6K
14:15 4,393.07 4,395.01 4,392.98 4,394.27 259.7K
14:20 4,394.26 4,396.08 4,393.75 4,396.07 341.0K
14:25 4,396.08 4,396.71 4,394.44 4,396.66 546.7K
14:30 4,396.56 4,399.56 4,395.40 4,399.56 688.8K
14:35 4,400.35 4,404.60 4,400.35 4,402.72 620.2K
14:40 4,402.72 4,404.95 4,401.77 4,404.27 713.4K
14:45 4,403.62 4,404.35 4,401.56 4,403.90 575.0K
14:50 4,403.67 4,403.67 4,397.89 4,399.31 717.2K
14:55 4,399.27 4,399.27 4,395.83 4,397.07 826.4K
15:00 4,397.06 4,400.84 4,396.81 4,400.50 600.5K
15:05 4,400.33 4,401.47 4,399.83 4,401.20 459.9K
15:10 4,401.57 4,401.63 4,399.29 4,399.88 873.0K
15:15 4,399.91 4,401.04 4,398.32 4,398.32 524.7K
15:20 4,398.11 4,399.47 4,397.35 4,399.47 428.6K
15:25 4,399.94 4,402.53 4,399.94 4,402.53 1,645.4K
15:30 4,402.44 4,403.03 4,401.28 4,402.48 609.9K
15:35 4,402.54 4,404.80 4,401.82 4,404.46 697.4K
15:40 4,404.37 4,406.22 4,403.88 4,406.10 403.3K
15:45 4,406.18 4,409.15 4,406.06 4,408.96 512.6K
15:50 4,409.00 4,409.68 4,408.23 4,409.09 470.4K
15:55 4,409.22 4,410.14 4,408.41 4,409.36 576.0K
16:00 4,410.06 4,412.14 4,409.97 4,411.33 691.9K
16:05 4,411.35 4,411.61 4,410.22 4,410.87 657.4K
16:10 4,410.85 4,411.54 4,410.54 4,410.91 741.4K
16:15 4,410.93 4,411.05 4,409.48 4,410.60 595.7K
16:20 4,410.71 4,411.09 4,410.57 4,411.09 783.5K
16:25 4,411.11 4,411.60 4,410.14 4,410.72 25,518.1K
16:35 4,414.81 4,414.81 4,414.81 4,414.81 2,789.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし