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 4,547.68 4,550.13 4,543.98 4,544.74 1,398.5K
08:05 4,544.83 4,544.97 4,539.23 4,539.44 589.0K
08:10 4,539.50 4,540.14 4,536.41 4,536.50 386.7K
08:15 4,536.49 4,538.51 4,535.55 4,537.72 800.8K
08:20 4,537.72 4,537.87 4,536.24 4,536.54 544.0K
08:25 4,536.57 4,541.08 4,536.54 4,539.85 535.2K
08:30 4,539.86 4,540.65 4,538.78 4,539.55 534.0K
08:35 4,539.59 4,541.23 4,538.51 4,539.38 405.2K
08:40 4,539.47 4,540.64 4,539.42 4,540.64 433.6K
08:45 4,540.68 4,540.70 4,538.68 4,538.68 372.7K
08:50 4,538.79 4,540.46 4,538.79 4,540.35 470.4K
08:55 4,540.45 4,541.53 4,540.37 4,541.17 811.4K
09:00 4,541.40 4,549.83 4,541.38 4,549.69 689.6K
09:05 4,549.73 4,549.76 4,545.28 4,547.38 808.6K
09:10 4,547.45 4,547.71 4,545.86 4,546.24 379.2K
09:15 4,546.26 4,546.39 4,544.22 4,544.45 275.6K
09:20 4,544.39 4,544.39 4,540.23 4,541.39 441.4K
09:25 4,541.39 4,541.67 4,539.60 4,539.79 283.0K
09:30 4,539.76 4,539.76 4,535.89 4,535.89 640.1K
09:35 4,535.75 4,536.67 4,534.76 4,536.62 529.1K
09:40 4,536.67 4,536.94 4,535.76 4,536.14 320.1K
09:45 4,536.15 4,536.29 4,533.77 4,533.84 341.0K
09:50 4,533.83 4,534.94 4,533.83 4,534.06 241.8K
09:55 4,534.08 4,534.22 4,533.03 4,533.20 2,727.9K
10:00 4,533.32 4,533.72 4,532.39 4,533.29 408.0K
10:05 4,533.55 4,535.54 4,533.42 4,535.16 321.0K
10:10 4,535.31 4,535.48 4,532.13 4,532.37 288.2K
10:15 4,532.70 4,534.48 4,532.23 4,533.76 422.3K
10:20 4,533.82 4,533.82 4,531.69 4,531.73 348.4K
10:25 4,531.72 4,533.28 4,531.65 4,533.02 869.5K
10:30 4,533.03 4,533.53 4,531.53 4,531.53 357.8K
10:35 4,531.37 4,531.37 4,530.53 4,531.09 279.2K
10:40 4,531.16 4,531.94 4,530.98 4,531.33 218.1K
10:45 4,531.31 4,532.50 4,530.87 4,532.43 378.1K
10:50 4,532.43 4,533.18 4,532.26 4,533.04 191.0K
10:55 4,533.08 4,535.12 4,533.08 4,535.09 1,255.6K
11:00 4,535.19 4,536.20 4,535.01 4,535.83 334.1K
11:05 4,535.55 4,536.17 4,534.95 4,534.98 384.3K
11:10 4,534.98 4,535.19 4,534.57 4,535.16 738.5K
11:15 4,535.15 4,535.92 4,534.91 4,534.95 319.7K
11:20 4,535.02 4,536.97 4,535.02 4,536.96 433.2K
11:25 4,536.94 4,539.10 4,536.94 4,539.09 468.9K
11:30 4,539.13 4,539.26 4,538.77 4,538.92 238.1K
11:35 4,538.89 4,539.42 4,537.75 4,537.75 338.9K
11:40 4,537.75 4,537.75 4,535.69 4,535.71 213.1K
11:45 4,535.69 4,536.85 4,535.02 4,536.85 424.6K
11:50 4,536.86 4,539.20 4,536.73 4,538.79 235.6K
11:55 4,538.98 4,539.59 4,538.91 4,539.30 1,370.0K
12:00 4,538.32 4,538.91 4,537.81 4,538.46 687.1K
12:05 4,539.25 4,539.39 4,537.05 4,537.14 458.5K
12:10 4,537.13 4,538.63 4,537.12 4,538.45 449.1K
12:15 4,538.42 4,538.50 4,537.42 4,538.11 338.2K
12:20 4,538.24 4,540.85 4,538.16 4,540.85 296.7K
12:25 4,541.01 4,541.71 4,539.94 4,539.96 460.8K
12:30 4,540.00 4,540.95 4,539.45 4,539.45 257.9K
12:35 4,539.31 4,540.82 4,539.09 4,540.61 298.6K
12:40 4,540.67 4,541.28 4,540.35 4,540.38 239.1K
12:45 4,540.38 4,540.40 4,539.59 4,539.85 160.8K
12:50 4,539.86 4,539.96 4,538.97 4,539.62 509.9K
12:55 4,539.74 4,540.67 4,539.24 4,539.52 320.2K
13:00 4,539.47 4,540.35 4,538.11 4,538.11 316.4K
13:05 4,538.14 4,538.32 4,536.27 4,538.15 353.1K
13:10 4,538.18 4,538.79 4,537.54 4,538.33 203.1K
13:15 4,538.26 4,538.28 4,537.24 4,537.87 225.6K
13:20 4,537.90 4,538.41 4,536.70 4,536.83 356.9K
13:25 4,536.86 4,537.12 4,536.50 4,536.68 381.3K
13:30 4,536.80 4,538.46 4,536.80 4,537.32 282.1K
13:35 4,537.14 4,539.87 4,536.90 4,539.82 344.5K
13:40 4,539.86 4,542.08 4,539.40 4,542.08 289.7K
13:45 4,542.08 4,542.89 4,541.38 4,541.39 256.1K
13:50 4,541.37 4,541.37 4,539.21 4,539.71 298.7K
13:55 4,539.83 4,541.56 4,539.83 4,540.69 352.6K
14:00 4,540.62 4,540.79 4,538.72 4,539.98 2,591.2K
14:05 4,539.87 4,540.33 4,538.69 4,538.88 688.7K
14:10 4,538.82 4,540.93 4,538.78 4,540.07 447.2K
14:15 4,540.07 4,541.23 4,539.67 4,541.13 323.6K
14:20 4,541.34 4,542.46 4,541.22 4,541.97 343.3K
14:25 4,542.00 4,543.85 4,541.96 4,542.45 470.7K
14:30 4,542.11 4,542.44 4,538.69 4,542.44 1,725.8K
14:35 4,542.72 4,543.30 4,540.28 4,542.14 2,072.5K
14:40 4,542.12 4,542.77 4,540.27 4,540.28 528.2K
14:45 4,540.20 4,542.74 4,538.98 4,542.15 604.4K
14:50 4,542.18 4,543.20 4,540.38 4,541.51 782.5K
14:55 4,541.53 4,541.89 4,541.15 4,541.76 530.9K
15:00 4,539.82 4,540.02 4,538.03 4,538.09 953.4K
15:05 4,537.87 4,538.80 4,535.59 4,535.67 659.2K
15:10 4,535.51 4,535.61 4,533.90 4,535.28 509.7K
15:15 4,535.04 4,535.04 4,533.23 4,534.90 733.3K
15:20 4,535.69 4,537.91 4,535.59 4,537.77 827.0K
15:25 4,537.75 4,540.39 4,537.75 4,539.20 588.6K
15:30 4,539.41 4,540.72 4,539.07 4,540.72 570.2K
15:35 4,540.75 4,543.35 4,540.75 4,541.37 534.1K
15:40 4,541.26 4,541.63 4,540.36 4,540.91 403.9K
15:45 4,540.88 4,541.48 4,540.05 4,540.47 727.2K
15:50 4,540.48 4,541.48 4,539.83 4,540.50 628.5K
15:55 4,540.49 4,540.81 4,538.19 4,538.51 686.9K
16:00 4,538.55 4,539.20 4,537.12 4,537.12 686.2K
16:05 4,537.14 4,537.59 4,535.97 4,536.46 670.6K
16:10 4,536.51 4,539.16 4,536.40 4,537.05 868.7K
16:15 4,537.09 4,537.39 4,536.49 4,537.03 630.7K
16:20 4,537.13 4,538.13 4,536.36 4,538.04 1,258.0K
16:25 4,538.04 4,538.92 4,537.48 4,538.89 33,868.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし