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 4,544.91 4,548.30 4,544.33 4,546.89 1,319.2K
08:05 4,546.88 4,546.88 4,541.89 4,542.45 903.8K
08:10 4,542.51 4,545.08 4,541.88 4,544.20 824.7K
08:15 4,543.74 4,544.59 4,543.06 4,543.06 699.4K
08:20 4,542.89 4,543.96 4,542.53 4,542.74 602.7K
08:25 4,542.88 4,544.63 4,542.37 4,542.62 389.5K
08:30 4,542.59 4,542.59 4,538.93 4,539.91 563.0K
08:35 4,539.73 4,540.18 4,538.87 4,539.43 351.9K
08:40 4,539.51 4,540.29 4,538.14 4,538.86 367.8K
08:45 4,539.01 4,539.56 4,537.59 4,538.94 391.6K
08:50 4,539.07 4,540.31 4,539.07 4,539.92 313.5K
08:55 4,539.92 4,540.20 4,537.64 4,537.76 326.4K
09:00 4,537.82 4,538.53 4,537.27 4,537.93 436.4K
09:05 4,537.93 4,539.25 4,537.05 4,538.86 448.7K
09:10 4,538.86 4,541.55 4,538.86 4,541.48 334.8K
09:15 4,541.38 4,543.07 4,541.29 4,542.89 765.9K
09:20 4,542.90 4,547.14 4,542.81 4,547.12 411.3K
09:25 4,547.06 4,547.89 4,546.12 4,546.12 327.0K
09:30 4,546.12 4,546.95 4,545.53 4,546.20 278.6K
09:35 4,545.94 4,546.59 4,544.64 4,544.64 369.3K
09:40 4,544.62 4,544.62 4,541.99 4,541.99 299.8K
09:45 4,542.29 4,544.67 4,542.29 4,544.67 210.7K
09:50 4,544.74 4,545.46 4,544.09 4,545.35 726.5K
09:55 4,545.36 4,545.46 4,542.78 4,542.78 260.9K
10:00 4,542.74 4,543.02 4,541.82 4,543.02 274.9K
10:05 4,543.08 4,545.95 4,543.04 4,545.35 235.2K
10:10 4,545.19 4,547.60 4,544.78 4,547.08 418.3K
10:15 4,547.12 4,548.28 4,547.03 4,547.30 296.9K
10:20 4,547.32 4,548.21 4,547.22 4,548.21 237.4K
10:25 4,548.18 4,549.09 4,547.47 4,549.09 287.8K
10:30 4,549.13 4,550.16 4,548.04 4,550.16 483.6K
10:35 4,550.19 4,550.34 4,549.32 4,549.65 258.3K
10:40 4,549.78 4,550.86 4,549.73 4,549.96 1,093.3K
10:45 4,549.96 4,550.36 4,548.84 4,550.33 191.6K
10:50 4,550.30 4,550.33 4,549.08 4,549.43 343.9K
10:55 4,549.42 4,549.46 4,547.99 4,548.11 271.4K
11:00 4,548.30 4,550.23 4,548.30 4,549.86 209.7K
11:05 4,549.88 4,550.01 4,548.19 4,548.23 264.1K
11:10 4,548.34 4,549.26 4,548.34 4,548.65 246.0K
11:15 4,548.69 4,549.65 4,548.67 4,549.24 3,319.5K
11:20 4,549.21 4,549.25 4,546.47 4,546.47 160.9K
11:25 4,546.47 4,546.51 4,545.77 4,545.80 324.6K
11:30 4,545.79 4,546.34 4,545.11 4,545.14 260.2K
11:35 4,545.20 4,545.31 4,544.40 4,544.68 805.4K
11:40 4,544.67 4,544.76 4,542.83 4,543.29 296.6K
11:45 4,543.25 4,543.43 4,542.04 4,542.04 210.0K
11:50 4,542.02 4,542.82 4,541.88 4,542.47 408.3K
11:55 4,542.48 4,542.65 4,541.41 4,541.63 254.6K
12:00 4,541.37 4,542.90 4,541.14 4,542.70 214.8K
12:05 4,542.69 4,542.69 4,541.11 4,541.12 286.2K
12:10 4,541.09 4,541.27 4,539.12 4,539.57 238.2K
12:15 4,539.55 4,541.05 4,539.51 4,540.94 861.4K
12:20 4,540.93 4,541.62 4,540.35 4,540.77 1,142.2K
12:25 4,540.84 4,542.02 4,540.51 4,542.01 320.4K
12:30 4,541.99 4,543.66 4,541.99 4,543.09 1,039.0K
12:35 4,543.09 4,545.05 4,543.00 4,545.03 1,483.7K
12:40 4,545.09 4,545.11 4,544.23 4,544.73 260.6K
12:45 4,544.73 4,545.27 4,544.09 4,544.97 204.7K
12:50 4,544.93 4,545.11 4,544.43 4,544.88 461.5K
12:55 4,544.76 4,544.76 4,543.44 4,543.44 193.5K
13:00 4,543.41 4,543.41 4,542.18 4,542.77 180.9K
13:05 4,542.77 4,543.53 4,542.16 4,543.53 173.3K
13:10 4,543.50 4,544.54 4,543.49 4,544.54 198.6K
13:15 4,544.59 4,545.23 4,544.59 4,545.16 1,703.8K
13:20 4,545.15 4,546.29 4,544.87 4,546.19 250.5K
13:25 4,546.15 4,546.88 4,546.11 4,546.86 166.4K
13:30 4,546.88 4,549.58 4,545.42 4,549.58 1,242.0K
13:35 4,549.61 4,550.42 4,548.15 4,550.42 394.3K
13:40 4,550.50 4,550.51 4,547.21 4,548.21 247.7K
13:45 4,548.35 4,549.21 4,547.78 4,548.60 307.6K
13:50 4,548.59 4,548.59 4,545.92 4,546.65 306.4K
13:55 4,546.65 4,546.90 4,546.23 4,546.63 197.8K
14:00 4,546.65 4,548.31 4,546.05 4,547.83 386.4K
14:05 4,548.03 4,549.59 4,547.38 4,549.59 571.1K
14:10 4,549.56 4,549.67 4,547.19 4,547.30 457.5K
14:15 4,547.34 4,547.44 4,545.94 4,545.97 485.2K
14:20 4,545.96 4,545.96 4,544.41 4,544.43 329.9K
14:25 4,544.38 4,544.92 4,543.05 4,543.40 2,288.9K
14:30 4,543.18 4,543.18 4,538.95 4,539.74 986.4K
14:35 4,539.62 4,539.62 4,536.75 4,539.09 545.7K
14:40 4,539.19 4,539.22 4,534.98 4,536.32 481.6K
14:45 4,536.64 4,536.89 4,534.58 4,535.93 791.6K
14:50 4,535.92 4,535.97 4,532.17 4,532.44 817.7K
14:55 4,532.29 4,533.23 4,531.80 4,532.63 428.5K
15:00 4,533.46 4,535.15 4,532.31 4,535.15 631.1K
15:05 4,535.23 4,538.14 4,535.03 4,537.83 1,568.6K
15:10 4,537.92 4,537.92 4,532.70 4,532.99 766.9K
15:15 4,533.16 4,533.46 4,531.94 4,532.98 470.3K
15:20 4,531.96 4,532.75 4,529.72 4,529.72 597.0K
15:25 4,529.50 4,531.52 4,529.14 4,529.79 502.7K
15:30 4,529.66 4,529.66 4,527.97 4,528.32 518.0K
15:35 4,528.35 4,529.82 4,527.08 4,527.50 727.4K
15:40 4,527.28 4,529.06 4,526.82 4,528.45 448.3K
15:45 4,528.45 4,528.94 4,527.25 4,527.57 593.7K
15:50 4,527.57 4,528.01 4,526.51 4,527.21 492.9K
15:55 4,527.18 4,528.15 4,526.71 4,527.87 850.0K
16:00 4,527.89 4,528.19 4,527.55 4,528.01 492.9K
16:05 4,527.95 4,528.06 4,525.47 4,525.62 620.1K
16:10 4,525.63 4,525.86 4,524.85 4,525.76 738.6K
16:15 4,525.69 4,525.74 4,523.00 4,523.01 782.7K
16:20 4,523.18 4,524.26 4,523.18 4,523.68 886.6K
16:25 4,523.69 4,525.04 4,523.10 4,524.84 23,454.8K
16:35 4,526.10 4,526.10 4,526.10 4,526.10 3,020.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし