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 4,490.61 4,494.57 4,489.69 4,492.88 1,531.0K
08:05 4,493.08 4,496.87 4,491.25 4,496.67 971.6K
08:10 4,496.68 4,496.68 4,493.98 4,495.05 638.0K
08:15 4,495.18 4,495.99 4,493.60 4,494.75 538.4K
08:20 4,494.67 4,495.32 4,489.65 4,489.65 597.9K
08:25 4,489.69 4,491.59 4,488.95 4,490.29 372.3K
08:30 4,490.47 4,490.47 4,487.28 4,488.90 353.7K
08:35 4,489.09 4,493.54 4,488.87 4,493.54 867.2K
08:40 4,493.65 4,493.65 4,491.89 4,492.87 474.8K
08:45 4,493.21 4,496.25 4,493.13 4,496.08 278.5K
08:50 4,496.35 4,497.72 4,495.88 4,496.64 541.5K
08:55 4,496.77 4,498.74 4,496.61 4,498.37 341.2K
09:00 4,498.22 4,499.30 4,497.90 4,498.87 335.1K
09:05 4,499.48 4,499.99 4,497.49 4,497.96 474.9K
09:10 4,497.93 4,499.50 4,496.48 4,499.50 306.9K
09:15 4,499.75 4,501.57 4,499.62 4,499.66 274.1K
09:20 4,499.64 4,499.97 4,497.96 4,499.81 287.4K
09:25 4,499.82 4,500.89 4,498.36 4,500.89 304.5K
09:30 4,500.92 4,501.07 4,498.57 4,498.70 290.3K
09:35 4,498.57 4,499.63 4,496.94 4,498.56 490.7K
09:40 4,498.50 4,498.90 4,497.36 4,498.07 280.1K
09:45 4,498.02 4,499.16 4,498.02 4,498.42 573.7K
09:50 4,498.41 4,499.24 4,497.79 4,499.19 527.1K
09:55 4,499.22 4,502.29 4,499.22 4,502.27 268.9K
10:00 4,502.29 4,502.33 4,499.65 4,500.41 720.6K
10:05 4,500.42 4,502.33 4,500.42 4,501.08 334.5K
10:10 4,500.84 4,500.84 4,499.18 4,499.18 328.1K
10:15 4,499.11 4,499.11 4,496.80 4,497.04 267.0K
10:20 4,496.97 4,498.06 4,496.28 4,498.01 238.2K
10:25 4,498.06 4,498.29 4,497.28 4,497.31 516.4K
10:30 4,497.07 4,497.93 4,496.65 4,496.90 264.8K
10:35 4,496.83 4,497.07 4,496.16 4,497.06 234.0K
10:40 4,496.98 4,497.69 4,496.95 4,497.27 313.6K
10:45 4,497.26 4,497.74 4,495.80 4,496.06 251.6K
10:50 4,495.98 4,495.99 4,494.64 4,494.74 249.9K
10:55 4,494.80 4,496.99 4,494.80 4,496.40 324.7K
11:00 4,495.96 4,496.00 4,495.18 4,495.52 246.6K
11:05 4,495.55 4,497.65 4,495.54 4,497.61 344.1K
11:10 4,497.51 4,497.51 4,494.09 4,494.22 389.2K
11:15 4,494.00 4,494.03 4,492.82 4,493.33 284.6K
11:20 4,493.36 4,493.61 4,490.59 4,490.59 377.0K
11:25 4,490.59 4,490.63 4,489.67 4,490.17 226.7K
11:30 4,490.16 4,491.72 4,490.01 4,491.25 272.9K
11:35 4,491.17 4,491.98 4,490.51 4,491.40 316.8K
11:40 4,491.33 4,491.57 4,490.86 4,491.55 305.9K
11:45 4,491.60 4,493.02 4,491.54 4,492.92 515.1K
11:50 4,492.82 4,493.86 4,492.82 4,493.86 366.3K
11:55 4,493.89 4,495.39 4,493.88 4,495.34 204.6K
12:00 4,495.50 4,495.96 4,495.15 4,495.15 707.4K
12:05 4,495.10 4,495.10 4,492.52 4,492.73 243.7K
12:10 4,492.72 4,494.26 4,492.72 4,493.01 190.6K
12:15 4,493.15 4,493.67 4,492.81 4,493.67 177.0K
12:20 4,493.63 4,496.45 4,493.41 4,496.17 233.4K
12:25 4,496.16 4,496.17 4,494.05 4,494.39 215.2K
12:30 4,494.45 4,495.07 4,494.16 4,494.98 220.3K
12:35 4,495.00 4,495.04 4,493.32 4,494.47 195.2K
12:40 4,494.59 4,494.91 4,492.69 4,493.15 210.9K
12:45 4,493.22 4,494.07 4,491.69 4,491.72 1,100.4K
12:50 4,491.73 4,491.73 4,490.59 4,491.27 198.4K
12:55 4,491.21 4,492.33 4,491.21 4,491.36 208.0K
13:00 4,491.39 4,491.63 4,489.75 4,490.64 243.6K
13:05 4,490.85 4,491.65 4,490.85 4,491.26 205.1K
13:10 4,491.18 4,491.18 4,488.64 4,488.68 227.8K
13:15 4,488.60 4,488.61 4,485.83 4,486.33 183.9K
13:20 4,486.26 4,486.41 4,485.67 4,486.13 207.1K
13:25 4,486.13 4,487.79 4,486.07 4,487.70 196.5K
13:30 4,487.78 4,489.41 4,487.78 4,488.79 328.9K
13:35 4,488.66 4,490.27 4,488.60 4,490.20 269.5K
13:40 4,490.24 4,491.24 4,489.99 4,490.20 314.3K
13:45 4,489.91 4,489.91 4,488.36 4,489.79 212.2K
13:50 4,489.43 4,490.17 4,489.42 4,489.51 221.0K
13:55 4,489.42 4,489.42 4,485.39 4,486.15 294.3K
14:00 4,486.08 4,486.08 4,483.32 4,483.32 256.1K
14:05 4,483.25 4,483.56 4,480.64 4,480.83 316.6K
14:10 4,480.81 4,482.02 4,480.79 4,481.68 385.8K
14:15 4,481.70 4,484.34 4,481.50 4,483.72 414.5K
14:20 4,483.72 4,485.87 4,483.72 4,484.50 259.5K
14:25 4,484.37 4,488.42 4,484.23 4,487.70 380.1K
14:30 4,487.82 4,498.17 4,487.15 4,497.88 865.6K
14:35 4,497.70 4,498.64 4,495.37 4,498.49 488.8K
14:40 4,498.54 4,502.46 4,498.54 4,501.85 669.8K
14:45 4,501.63 4,503.19 4,500.32 4,500.53 780.1K
14:50 4,500.28 4,500.98 4,498.42 4,500.55 1,010.0K
14:55 4,500.62 4,501.02 4,499.20 4,499.41 472.2K
15:00 4,500.13 4,500.55 4,498.53 4,498.54 641.6K
15:05 4,498.55 4,499.37 4,497.57 4,499.37 605.0K
15:10 4,499.17 4,499.98 4,498.13 4,499.54 407.5K
15:15 4,499.37 4,499.37 4,496.75 4,497.59 558.5K
15:20 4,497.52 4,499.37 4,497.40 4,497.95 550.8K
15:25 4,498.00 4,498.38 4,496.34 4,496.79 513.2K
15:30 4,496.64 4,497.94 4,495.94 4,496.02 2,318.1K
15:35 4,496.01 4,496.91 4,492.55 4,492.55 512.3K
15:40 4,492.38 4,496.31 4,492.35 4,496.27 521.4K
15:45 4,496.38 4,496.64 4,495.40 4,495.88 483.1K
15:50 4,495.64 4,497.77 4,495.64 4,496.55 637.0K
15:55 4,496.16 4,496.79 4,495.82 4,495.84 639.7K
16:00 4,495.88 4,497.08 4,495.73 4,496.57 714.1K
16:05 4,496.57 4,498.68 4,495.85 4,497.37 655.8K
16:10 4,497.32 4,498.81 4,496.90 4,498.81 693.8K
16:15 4,498.79 4,499.79 4,498.07 4,498.39 757.9K
16:20 4,498.54 4,499.63 4,498.40 4,499.04 891.0K
16:25 4,499.04 4,502.15 4,499.04 4,502.15 29,598.7K
16:35 4,500.10 4,500.10 4,500.10 4,500.10 3,053.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし