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 4,521.76 4,531.69 4,521.76 4,526.58 2,943.4K
08:05 4,526.56 4,528.33 4,525.66 4,526.38 621.3K
08:10 4,526.42 4,526.50 4,522.72 4,526.29 507.0K
08:15 4,526.28 4,526.92 4,525.04 4,525.25 394.8K
08:20 4,525.16 4,525.82 4,522.98 4,525.55 528.1K
08:25 4,525.54 4,525.67 4,524.17 4,525.42 367.3K
08:30 4,525.69 4,527.23 4,524.94 4,525.51 483.1K
08:35 4,525.35 4,525.65 4,524.04 4,524.04 366.0K
08:40 4,523.97 4,527.98 4,523.63 4,527.98 298.1K
08:45 4,528.31 4,529.44 4,528.12 4,528.86 300.1K
08:50 4,528.91 4,529.56 4,528.37 4,528.39 437.5K
08:55 4,528.30 4,528.65 4,527.11 4,528.44 308.6K
09:00 4,528.55 4,530.02 4,528.24 4,530.01 334.9K
09:05 4,530.05 4,530.52 4,529.34 4,529.42 306.1K
09:10 4,529.42 4,529.47 4,528.33 4,528.80 279.7K
09:15 4,528.85 4,530.46 4,528.85 4,529.56 644.7K
09:20 4,529.60 4,531.52 4,529.60 4,531.35 349.9K
09:25 4,531.11 4,531.16 4,528.52 4,528.84 360.1K
09:30 4,528.82 4,528.93 4,528.23 4,528.35 342.0K
09:35 4,528.73 4,530.37 4,528.73 4,529.23 320.8K
09:40 4,529.20 4,529.20 4,527.98 4,528.23 313.0K
09:45 4,528.23 4,529.90 4,528.23 4,529.77 317.8K
09:50 4,529.84 4,531.57 4,529.84 4,531.01 367.1K
09:55 4,531.02 4,531.07 4,529.38 4,529.38 302.0K
10:00 4,529.19 4,529.19 4,526.59 4,526.86 290.9K
10:05 4,526.83 4,527.53 4,526.04 4,526.04 206.2K
10:10 4,526.10 4,528.55 4,525.46 4,528.55 455.7K
10:15 4,528.56 4,529.47 4,528.01 4,528.31 303.4K
10:20 4,528.25 4,530.02 4,528.25 4,529.18 306.9K
10:25 4,529.08 4,530.37 4,528.85 4,530.37 458.1K
10:30 4,530.50 4,530.75 4,529.79 4,530.28 477.9K
10:35 4,530.30 4,531.40 4,530.29 4,531.40 326.2K
10:40 4,531.28 4,532.55 4,531.12 4,531.90 379.1K
10:45 4,531.88 4,532.28 4,531.24 4,531.60 357.1K
10:50 4,531.62 4,532.81 4,531.51 4,532.39 318.2K
10:55 4,532.56 4,532.96 4,531.83 4,532.11 237.7K
11:00 4,532.07 4,533.95 4,532.07 4,533.95 374.9K
11:05 4,533.97 4,536.54 4,533.96 4,534.90 505.3K
11:10 4,534.86 4,534.86 4,528.08 4,528.10 548.2K
11:15 4,528.01 4,528.53 4,526.83 4,527.96 296.3K
11:20 4,527.94 4,528.41 4,527.16 4,527.31 349.8K
11:25 4,527.27 4,527.77 4,526.42 4,526.95 317.7K
11:30 4,526.93 4,527.23 4,526.34 4,526.87 320.9K
11:35 4,526.93 4,528.41 4,526.93 4,527.68 249.0K
11:40 4,527.68 4,528.19 4,527.33 4,527.46 190.4K
11:45 4,527.43 4,528.07 4,527.39 4,527.82 283.4K
11:50 4,527.86 4,527.87 4,526.91 4,527.77 267.0K
11:55 4,527.81 4,527.99 4,527.50 4,527.66 230.8K
12:00 4,527.97 4,529.88 4,527.97 4,528.74 251.3K
12:05 4,528.80 4,528.88 4,527.81 4,528.00 255.4K
12:10 4,528.01 4,528.70 4,527.21 4,527.21 276.0K
12:15 4,527.14 4,527.17 4,525.95 4,526.70 179.3K
12:20 4,526.72 4,528.27 4,526.72 4,527.80 206.1K
12:25 4,527.78 4,527.88 4,525.76 4,525.76 226.6K
12:30 4,525.61 4,525.87 4,523.76 4,524.35 267.1K
12:35 4,524.45 4,524.77 4,523.82 4,524.13 305.9K
12:40 4,524.02 4,524.03 4,522.98 4,523.17 187.0K
12:45 4,523.16 4,523.46 4,522.77 4,523.01 211.5K
12:50 4,523.01 4,523.84 4,523.01 4,523.72 188.6K
12:55 4,523.75 4,524.27 4,523.39 4,523.50 173.7K
13:00 4,523.36 4,523.94 4,521.76 4,522.00 332.3K
13:05 4,521.91 4,522.12 4,521.33 4,521.47 238.4K
13:10 4,521.51 4,521.69 4,520.66 4,520.78 177.3K
13:15 4,520.85 4,524.00 4,520.85 4,524.00 357.4K
13:20 4,523.97 4,527.51 4,523.43 4,527.51 236.1K
13:25 4,527.62 4,528.05 4,526.87 4,526.93 206.6K
13:30 4,526.74 4,528.89 4,523.69 4,523.85 548.7K
13:35 4,523.96 4,524.14 4,521.00 4,521.93 629.8K
13:40 4,521.95 4,522.96 4,521.87 4,522.81 455.7K
13:45 4,522.81 4,524.20 4,522.59 4,524.20 229.1K
13:50 4,524.40 4,525.00 4,523.51 4,524.37 269.8K
13:55 4,524.47 4,524.88 4,523.82 4,523.87 287.3K
14:00 4,523.87 4,525.54 4,523.70 4,525.22 266.4K
14:05 4,525.14 4,526.23 4,524.70 4,524.70 263.0K
14:10 4,524.62 4,525.36 4,523.64 4,523.64 373.9K
14:15 4,523.57 4,523.78 4,520.44 4,520.44 440.1K
14:20 4,520.35 4,521.55 4,520.11 4,520.46 299.4K
14:25 4,520.43 4,520.74 4,519.68 4,520.51 832.6K
14:30 4,521.09 4,523.92 4,521.09 4,522.36 672.9K
14:35 4,522.28 4,526.32 4,521.82 4,526.10 994.0K
14:40 4,526.25 4,526.56 4,524.78 4,526.49 634.7K
14:45 4,526.52 4,528.87 4,525.72 4,528.63 588.4K
14:50 4,528.76 4,530.05 4,526.58 4,527.14 739.8K
14:55 4,527.13 4,528.17 4,526.68 4,528.06 561.1K
15:00 4,528.82 4,529.87 4,527.22 4,527.22 634.1K
15:05 4,526.57 4,527.45 4,525.92 4,527.21 553.7K
15:10 4,527.58 4,528.73 4,526.69 4,527.98 551.1K
15:15 4,528.07 4,529.83 4,526.25 4,526.32 534.7K
15:20 4,526.29 4,526.53 4,525.68 4,525.85 392.3K
15:25 4,525.60 4,526.95 4,525.12 4,525.42 575.3K
15:30 4,525.34 4,525.34 4,523.50 4,524.28 496.9K
15:35 4,524.05 4,524.17 4,522.89 4,523.50 477.7K
15:40 4,523.51 4,524.05 4,523.14 4,523.16 369.6K
15:45 4,523.18 4,525.13 4,523.18 4,524.53 561.3K
15:50 4,524.46 4,524.65 4,522.78 4,524.29 615.5K
15:55 4,524.22 4,524.33 4,523.67 4,523.79 438.1K
16:00 4,523.68 4,524.84 4,522.97 4,524.50 615.3K
16:05 4,524.58 4,524.79 4,524.03 4,524.03 620.9K
16:10 4,524.02 4,524.08 4,520.21 4,520.26 899.4K
16:15 4,520.31 4,521.10 4,519.70 4,520.13 647.8K
16:20 4,520.20 4,523.56 4,520.20 4,523.56 2,354.7K
16:25 4,523.46 4,525.18 4,523.30 4,524.00 24,584.8K
16:35 4,524.59 4,524.59 4,524.59 4,524.59 4,351.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし