FTSE 350 ex Investment Trusts (FTLX)

FTLX
🏛️ イギリス →
5,119.22
最終更新: 2025-10-06
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 4,547.39 4,547.39 4,529.87 4,530.09 1,513.2K
08:05 4,530.16 4,530.27 4,523.90 4,524.89 812.2K
08:10 4,524.84 4,526.48 4,524.09 4,525.51 499.0K
08:15 4,525.67 4,528.64 4,525.67 4,527.25 547.7K
08:20 4,527.26 4,528.35 4,526.87 4,528.02 490.7K
08:25 4,527.80 4,528.07 4,526.36 4,526.36 328.5K
08:30 4,526.64 4,527.29 4,524.88 4,526.29 444.1K
08:35 4,526.25 4,527.34 4,526.04 4,527.22 320.7K
08:40 4,527.14 4,527.53 4,525.10 4,526.96 275.3K
08:45 4,526.98 4,526.98 4,524.00 4,524.00 293.0K
08:50 4,524.15 4,524.18 4,522.54 4,523.88 286.6K
08:55 4,523.67 4,524.76 4,523.27 4,524.76 336.9K
09:00 4,524.83 4,525.34 4,522.71 4,525.34 395.8K
09:05 4,525.61 4,529.32 4,525.61 4,529.26 417.3K
09:10 4,529.24 4,529.28 4,526.43 4,526.72 348.6K
09:15 4,526.79 4,527.46 4,526.44 4,527.37 528.5K
09:20 4,527.40 4,527.49 4,525.36 4,526.38 401.4K
09:25 4,526.41 4,526.93 4,525.56 4,525.69 272.1K
09:30 4,525.49 4,525.92 4,523.61 4,523.67 430.7K
09:35 4,523.67 4,523.79 4,520.23 4,520.72 341.4K
09:40 4,520.78 4,521.37 4,519.52 4,520.97 250.7K
09:45 4,520.53 4,522.77 4,520.37 4,522.77 356.1K
09:50 4,522.71 4,522.71 4,520.19 4,520.89 390.0K
09:55 4,520.91 4,522.78 4,520.91 4,522.35 278.7K
10:00 4,522.22 4,522.69 4,521.13 4,521.86 302.2K
10:05 4,521.94 4,521.94 4,519.92 4,520.92 205.9K
10:10 4,521.01 4,521.22 4,519.86 4,519.91 214.5K
10:15 4,519.94 4,521.67 4,519.94 4,520.30 320.7K
10:20 4,520.44 4,520.44 4,519.44 4,519.91 280.7K
10:25 4,519.86 4,520.91 4,519.60 4,520.89 228.2K
10:30 4,520.93 4,522.14 4,520.93 4,521.23 308.2K
10:35 4,521.28 4,521.36 4,519.02 4,519.02 186.4K
10:40 4,519.07 4,519.19 4,517.70 4,519.10 271.2K
10:45 4,519.05 4,519.56 4,518.28 4,518.61 371.2K
10:50 4,518.62 4,520.48 4,518.57 4,520.48 281.6K
10:55 4,520.50 4,520.52 4,519.86 4,519.86 260.0K
11:00 4,519.85 4,520.48 4,519.79 4,520.44 269.5K
11:05 4,520.50 4,521.32 4,520.21 4,521.32 339.8K
11:10 4,521.38 4,521.67 4,520.90 4,520.95 323.2K
11:15 4,520.97 4,522.24 4,520.97 4,522.06 284.8K
11:20 4,522.08 4,522.31 4,520.97 4,521.70 852.2K
11:25 4,521.71 4,523.44 4,521.71 4,523.44 241.3K
11:30 4,523.38 4,524.59 4,523.38 4,524.01 380.5K
11:35 4,523.98 4,524.98 4,523.71 4,524.96 278.5K
11:40 4,524.95 4,525.32 4,524.06 4,524.23 221.7K
11:45 4,524.20 4,525.16 4,523.83 4,524.71 196.1K
11:50 4,524.74 4,525.48 4,524.39 4,524.99 181.7K
11:55 4,524.96 4,525.03 4,524.06 4,524.30 185.0K
12:00 4,524.37 4,525.95 4,524.06 4,525.77 195.6K
12:05 4,525.95 4,525.95 4,524.35 4,524.57 172.2K
12:10 4,524.66 4,525.23 4,524.27 4,524.35 176.7K
12:15 4,524.47 4,525.75 4,524.47 4,525.75 212.6K
12:20 4,525.79 4,525.91 4,525.13 4,525.13 319.9K
12:25 4,525.14 4,525.56 4,524.33 4,525.54 212.0K
12:30 4,525.49 4,525.52 4,524.32 4,524.66 195.4K
12:35 4,524.67 4,524.75 4,523.47 4,523.84 163.9K
12:40 4,523.87 4,525.15 4,523.87 4,524.74 210.5K
12:45 4,524.56 4,525.16 4,524.16 4,524.22 195.3K
12:50 4,524.13 4,525.05 4,523.46 4,525.04 279.5K
12:55 4,525.13 4,526.00 4,525.03 4,525.62 172.8K
13:00 4,525.59 4,526.35 4,525.17 4,525.97 314.1K
13:05 4,525.88 4,526.14 4,525.74 4,526.10 201.6K
13:10 4,525.87 4,525.87 4,524.62 4,525.01 469.9K
13:15 4,524.97 4,525.60 4,524.25 4,524.25 269.4K
13:20 4,524.14 4,524.39 4,523.64 4,523.64 557.3K
13:25 4,523.55 4,523.60 4,522.41 4,522.41 385.4K
13:30 4,522.39 4,522.68 4,520.56 4,520.93 324.1K
13:35 4,520.93 4,521.26 4,520.62 4,521.23 463.4K
13:40 4,521.11 4,521.11 4,519.74 4,520.33 497.4K
13:45 4,520.57 4,521.10 4,520.50 4,521.06 273.0K
13:50 4,521.06 4,521.97 4,520.84 4,521.57 245.0K
13:55 4,521.58 4,522.47 4,521.28 4,522.35 207.0K
14:00 4,522.23 4,523.00 4,521.64 4,521.80 372.1K
14:05 4,521.81 4,521.82 4,518.92 4,519.13 315.1K
14:10 4,519.09 4,519.29 4,518.30 4,518.67 369.2K
14:15 4,518.67 4,519.09 4,518.04 4,518.86 268.1K
14:20 4,518.85 4,519.65 4,518.12 4,518.87 295.3K
14:25 4,519.08 4,519.97 4,518.97 4,519.42 347.5K
14:30 4,519.60 4,519.60 4,513.22 4,513.33 1,236.7K
14:35 4,513.35 4,514.14 4,512.33 4,513.34 1,930.5K
14:40 4,513.32 4,513.32 4,510.07 4,512.37 963.0K
14:45 4,512.45 4,513.70 4,510.38 4,510.74 494.8K
14:50 4,510.80 4,511.40 4,510.01 4,511.28 518.8K
14:55 4,511.34 4,515.58 4,511.28 4,515.58 841.6K
15:00 4,515.34 4,515.34 4,512.67 4,514.33 595.5K
15:05 4,514.36 4,515.28 4,513.84 4,513.84 633.0K
15:10 4,513.83 4,514.24 4,512.13 4,512.99 489.1K
15:15 4,513.00 4,513.30 4,511.87 4,511.87 468.6K
15:20 4,511.99 4,513.11 4,511.62 4,511.63 352.2K
15:25 4,511.66 4,512.42 4,511.24 4,511.54 475.1K
15:30 4,511.62 4,514.44 4,511.54 4,513.58 481.8K
15:35 4,513.65 4,513.70 4,510.82 4,511.79 1,240.4K
15:40 4,511.72 4,513.56 4,511.41 4,513.44 514.8K
15:45 4,513.48 4,515.32 4,512.73 4,515.03 551.5K
15:50 4,515.08 4,515.46 4,514.36 4,514.49 395.1K
15:55 4,514.36 4,514.66 4,513.40 4,513.44 616.7K
16:00 4,513.55 4,514.10 4,513.01 4,513.18 529.6K
16:05 4,513.36 4,513.39 4,509.69 4,509.76 557.1K
16:10 4,509.77 4,511.38 4,509.72 4,510.22 545.5K
16:15 4,510.28 4,510.36 4,508.33 4,508.75 814.8K
16:20 4,508.72 4,508.77 4,506.86 4,506.95 872.9K
16:25 4,506.95 4,510.43 4,506.95 4,509.65 31,974.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし