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 4,410.37 4,416.14 4,410.16 4,411.62 1,642.7K
08:05 4,411.32 4,418.69 4,411.32 4,417.30 661.7K
08:10 4,417.46 4,417.46 4,414.02 4,414.51 443.9K
08:15 4,414.33 4,419.99 4,413.99 4,419.50 403.5K
08:20 4,419.48 4,419.48 4,418.13 4,418.70 415.7K
08:25 4,418.65 4,421.62 4,417.68 4,421.19 431.1K
08:30 4,420.46 4,421.23 4,417.96 4,419.06 529.0K
08:35 4,419.35 4,422.95 4,419.35 4,421.24 431.5K
08:40 4,421.19 4,422.25 4,420.00 4,421.31 323.9K
08:45 4,421.26 4,423.98 4,421.26 4,423.52 507.9K
08:50 4,423.78 4,424.91 4,421.78 4,421.91 377.1K
08:55 4,421.88 4,422.72 4,421.32 4,422.12 260.8K
09:00 4,421.77 4,421.89 4,416.48 4,416.66 439.2K
09:05 4,416.62 4,418.15 4,415.79 4,417.93 304.1K
09:10 4,417.73 4,420.62 4,417.67 4,420.55 340.3K
09:15 4,420.55 4,420.97 4,417.92 4,419.63 371.8K
09:20 4,419.65 4,420.35 4,418.91 4,419.45 272.1K
09:25 4,419.31 4,421.01 4,419.31 4,420.46 180.0K
09:30 4,420.43 4,421.12 4,417.29 4,417.65 435.3K
09:35 4,417.79 4,420.88 4,417.63 4,420.51 253.5K
09:40 4,420.51 4,420.55 4,418.18 4,418.44 323.3K
09:45 4,418.26 4,418.26 4,415.02 4,415.02 372.5K
09:50 4,414.88 4,415.93 4,413.53 4,415.81 351.3K
09:55 4,415.81 4,416.35 4,413.73 4,414.98 339.1K
10:00 4,415.24 4,416.23 4,414.88 4,415.69 327.3K
10:05 4,416.01 4,417.08 4,415.96 4,416.27 260.0K
10:10 4,416.27 4,416.60 4,415.65 4,416.33 312.1K
10:15 4,416.32 4,418.52 4,416.32 4,417.32 252.5K
10:20 4,417.04 4,417.04 4,414.92 4,417.04 482.4K
10:25 4,417.03 4,418.17 4,416.22 4,416.22 315.5K
10:30 4,416.19 4,416.19 4,413.46 4,415.82 1,152.1K
10:35 4,415.86 4,418.52 4,415.50 4,418.52 294.8K
10:40 4,418.51 4,418.59 4,416.92 4,417.22 214.3K
10:45 4,417.12 4,417.12 4,415.09 4,415.29 326.4K
10:50 4,415.09 4,415.09 4,413.49 4,414.82 253.5K
10:55 4,414.76 4,414.88 4,412.10 4,412.42 301.9K
11:00 4,412.32 4,412.32 4,410.62 4,411.93 412.9K
11:05 4,411.92 4,412.43 4,411.54 4,412.33 259.6K
11:10 4,412.39 4,412.43 4,409.42 4,409.96 274.0K
11:15 4,410.24 4,412.11 4,410.18 4,412.11 363.6K
11:20 4,412.10 4,412.44 4,411.79 4,412.42 300.5K
11:25 4,412.35 4,412.35 4,411.17 4,411.97 161.5K
11:30 4,411.90 4,411.90 4,411.04 4,411.48 913.3K
11:35 4,411.48 4,412.50 4,409.12 4,409.12 336.3K
11:40 4,408.98 4,409.40 4,407.77 4,409.24 397.0K
11:45 4,409.19 4,409.81 4,408.82 4,409.81 235.3K
11:50 4,409.90 4,410.51 4,409.35 4,410.19 238.3K
11:55 4,410.20 4,410.47 4,409.51 4,409.51 250.4K
12:00 4,408.47 4,408.47 4,403.81 4,403.81 394.2K
12:05 4,403.83 4,404.90 4,402.84 4,403.20 216.4K
12:10 4,403.14 4,404.84 4,402.22 4,404.74 295.3K
12:15 4,404.76 4,405.90 4,404.14 4,404.38 320.6K
12:20 4,403.97 4,404.14 4,403.18 4,403.65 507.0K
12:25 4,403.55 4,405.22 4,403.05 4,405.22 245.5K
12:30 4,405.28 4,407.73 4,405.12 4,407.39 797.0K
12:35 4,407.54 4,408.35 4,407.35 4,408.33 188.1K
12:40 4,408.36 4,411.98 4,408.35 4,411.91 410.0K
12:45 4,411.90 4,413.87 4,411.82 4,413.28 240.2K
12:50 4,413.27 4,415.30 4,412.87 4,415.01 227.5K
12:55 4,415.05 4,415.21 4,414.28 4,414.29 248.9K
13:00 4,414.14 4,416.11 4,414.14 4,415.54 277.0K
13:05 4,415.54 4,416.03 4,415.49 4,415.65 593.5K
13:10 4,415.63 4,416.52 4,415.63 4,415.94 384.9K
13:15 4,416.04 4,417.26 4,416.04 4,416.94 235.2K
13:20 4,416.96 4,417.49 4,415.86 4,415.86 254.2K
13:25 4,415.85 4,417.49 4,415.85 4,416.87 211.3K
13:30 4,416.78 4,418.19 4,416.57 4,418.16 473.3K
13:35 4,418.18 4,419.46 4,417.71 4,417.71 269.7K
13:40 4,417.63 4,417.63 4,414.47 4,414.47 956.7K
13:45 4,414.56 4,415.10 4,414.43 4,415.10 326.9K
13:50 4,415.13 4,415.93 4,415.02 4,415.02 388.3K
13:55 4,415.02 4,415.03 4,412.43 4,413.30 502.6K
14:00 4,413.51 4,413.51 4,411.10 4,411.38 1,538.1K
14:05 4,411.44 4,413.09 4,411.44 4,412.03 508.6K
14:10 4,411.99 4,411.99 4,409.80 4,409.98 319.8K
14:15 4,410.04 4,411.59 4,410.01 4,411.51 516.2K
14:20 4,411.61 4,411.72 4,406.05 4,407.42 817.4K
14:25 4,407.49 4,409.75 4,407.46 4,409.75 508.7K
14:30 4,410.00 4,410.28 4,407.69 4,407.81 837.0K
14:35 4,407.62 4,407.62 4,399.39 4,400.13 1,442.9K
14:40 4,400.09 4,400.29 4,398.09 4,399.66 6,424.3K
14:45 4,398.91 4,404.01 4,398.57 4,403.32 661.3K
14:50 4,402.67 4,402.85 4,401.47 4,401.47 567.4K
14:55 4,401.31 4,403.12 4,398.88 4,399.16 691.8K
15:00 4,399.75 4,400.85 4,399.18 4,400.45 839.3K
15:05 4,400.43 4,400.43 4,396.86 4,397.06 689.1K
15:10 4,396.93 4,397.43 4,393.82 4,395.31 623.4K
15:15 4,395.30 4,396.73 4,393.93 4,396.19 579.6K
15:20 4,395.23 4,396.82 4,392.96 4,396.46 761.7K
15:25 4,396.00 4,397.88 4,395.70 4,397.88 610.9K
15:30 4,397.78 4,399.77 4,397.29 4,399.77 980.4K
15:35 4,399.31 4,401.59 4,398.74 4,401.59 1,834.1K
15:40 4,401.94 4,402.05 4,399.47 4,400.89 1,549.5K
15:45 4,400.85 4,402.42 4,400.85 4,402.42 492.0K
15:50 4,402.42 4,404.09 4,401.89 4,403.89 588.8K
15:55 4,403.90 4,404.37 4,402.85 4,403.86 666.0K
16:00 4,403.63 4,403.74 4,401.62 4,401.64 1,565.2K
16:05 4,401.71 4,402.06 4,399.39 4,400.37 709.4K
16:10 4,399.83 4,399.83 4,396.55 4,398.94 856.1K
16:15 4,398.96 4,400.87 4,398.60 4,400.86 1,078.7K
16:20 4,401.10 4,401.51 4,400.57 4,401.28 814.3K
16:25 4,401.25 4,401.34 4,397.76 4,398.51 25,023.0K
16:35 4,398.83 4,398.83 4,398.83 4,398.83 8,981.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし