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 4,524.59 4,527.59 4,519.90 4,527.59 993.5K
08:05 4,527.59 4,528.57 4,527.06 4,527.52 406.7K
08:10 4,527.48 4,529.63 4,527.48 4,528.88 256.0K
08:15 4,528.83 4,532.25 4,527.79 4,532.25 251.3K
08:20 4,532.28 4,532.69 4,531.39 4,532.39 239.1K
08:25 4,532.56 4,533.65 4,532.48 4,533.27 297.1K
08:30 4,533.25 4,535.34 4,533.21 4,533.43 286.2K
08:35 4,533.36 4,533.36 4,532.33 4,532.88 296.9K
08:40 4,532.90 4,533.63 4,530.45 4,530.45 249.4K
08:45 4,530.44 4,531.46 4,530.41 4,531.45 196.3K
08:50 4,531.53 4,531.77 4,529.27 4,531.75 208.9K
08:55 4,531.83 4,532.06 4,531.03 4,531.25 203.3K
09:00 4,531.67 4,531.98 4,530.09 4,530.79 331.4K
09:05 4,530.99 4,534.40 4,530.99 4,534.40 188.8K
09:10 4,534.41 4,534.87 4,532.99 4,532.99 212.0K
09:15 4,532.92 4,532.92 4,530.53 4,530.53 223.7K
09:20 4,530.25 4,531.95 4,529.97 4,531.19 237.4K
09:25 4,531.31 4,531.31 4,529.70 4,529.76 158.6K
09:30 4,529.70 4,529.70 4,527.16 4,527.79 286.1K
09:35 4,527.80 4,528.49 4,526.83 4,528.16 328.7K
09:40 4,528.15 4,529.36 4,527.68 4,528.88 236.2K
09:45 4,528.48 4,528.48 4,526.39 4,526.41 272.6K
09:50 4,526.52 4,528.21 4,526.38 4,528.21 184.5K
09:55 4,528.16 4,528.52 4,527.84 4,528.19 198.6K
10:00 4,528.33 4,530.56 4,528.16 4,530.25 209.8K
10:05 4,530.29 4,531.63 4,530.29 4,531.08 236.6K
10:10 4,531.05 4,532.61 4,530.82 4,532.55 243.9K
10:15 4,532.44 4,532.44 4,530.37 4,530.37 233.2K
10:20 4,530.06 4,530.06 4,526.98 4,527.21 318.4K
10:25 4,527.15 4,527.54 4,526.47 4,527.20 153.6K
10:30 4,527.23 4,528.39 4,526.73 4,526.73 170.4K
10:35 4,526.72 4,528.42 4,525.60 4,528.42 297.5K
10:40 4,528.46 4,529.87 4,528.46 4,529.87 207.0K
10:45 4,529.86 4,530.20 4,529.57 4,530.03 150.8K
10:50 4,530.05 4,530.38 4,528.52 4,529.07 369.2K
10:55 4,529.04 4,529.15 4,528.63 4,528.91 219.2K
11:00 4,529.20 4,529.44 4,528.38 4,529.18 173.2K
11:05 4,529.22 4,530.16 4,529.09 4,530.13 194.7K
11:10 4,530.18 4,531.66 4,530.12 4,531.44 217.9K
11:15 4,531.58 4,532.53 4,531.58 4,531.73 232.5K
11:20 4,531.73 4,531.73 4,531.13 4,531.13 429.0K
11:25 4,531.13 4,531.15 4,530.11 4,530.11 130.5K
11:30 4,530.14 4,530.78 4,529.75 4,530.74 501.4K
11:35 4,530.82 4,531.74 4,530.82 4,530.85 134.8K
11:40 4,530.84 4,531.21 4,529.60 4,531.11 197.8K
11:45 4,531.10 4,531.20 4,530.54 4,531.20 193.4K
11:50 4,531.14 4,531.30 4,529.71 4,529.95 134.3K
11:55 4,529.90 4,529.91 4,529.01 4,529.33 150.0K
12:00 4,529.52 4,530.37 4,528.93 4,529.07 206.5K
12:05 4,529.08 4,529.68 4,528.17 4,528.17 274.0K
12:10 4,528.21 4,528.41 4,527.75 4,528.38 187.9K
12:15 4,528.48 4,529.78 4,528.46 4,529.70 157.7K
12:20 4,529.70 4,529.71 4,528.47 4,529.07 899.5K
12:25 4,529.06 4,529.41 4,528.36 4,528.37 141.7K
12:30 4,528.39 4,528.98 4,528.17 4,528.92 2,991.5K
12:35 4,528.91 4,529.10 4,527.68 4,527.72 194.2K
12:40 4,527.70 4,527.85 4,525.87 4,525.87 170.2K
12:45 4,525.79 4,525.91 4,524.94 4,525.09 236.8K
12:50 4,525.15 4,526.84 4,525.11 4,526.74 210.4K
12:55 4,526.73 4,527.12 4,526.29 4,527.12 182.2K
13:00 4,527.12 4,527.83 4,526.86 4,527.12 185.7K
13:05 4,527.06 4,527.08 4,524.65 4,524.69 166.6K
13:10 4,524.67 4,525.46 4,523.92 4,525.46 170.9K
13:15 4,525.48 4,525.57 4,525.17 4,525.40 167.7K
13:20 4,525.43 4,526.02 4,525.31 4,525.83 171.9K
13:25 4,525.87 4,526.48 4,525.79 4,525.92 131.3K
13:30 4,525.94 4,526.86 4,525.90 4,526.74 257.5K
13:35 4,526.67 4,526.67 4,525.85 4,526.15 231.6K
13:40 4,526.15 4,527.99 4,526.15 4,527.59 207.9K
13:45 4,527.46 4,528.32 4,527.35 4,528.12 240.8K
13:50 4,528.03 4,528.32 4,527.22 4,528.00 231.0K
13:55 4,528.00 4,528.14 4,525.45 4,525.45 258.2K
14:00 4,525.67 4,526.15 4,524.73 4,525.05 276.1K
14:05 4,525.09 4,525.12 4,524.64 4,524.66 186.4K
14:10 4,524.61 4,524.63 4,522.94 4,523.42 279.0K
14:15 4,523.47 4,524.64 4,523.27 4,524.42 409.1K
14:20 4,524.40 4,525.59 4,524.15 4,525.47 1,103.4K
14:25 4,525.50 4,525.50 4,524.67 4,525.03 139.6K
14:30 4,524.94 4,524.94 4,520.95 4,520.98 997.9K
14:35 4,520.90 4,520.90 4,517.61 4,518.82 526.1K
14:40 4,518.69 4,519.33 4,517.31 4,517.32 398.4K
14:45 4,517.39 4,518.55 4,516.32 4,516.40 410.3K
14:50 4,516.42 4,516.42 4,513.92 4,513.93 503.7K
14:55 4,513.87 4,514.71 4,510.60 4,510.60 597.8K
15:00 4,510.58 4,510.87 4,509.20 4,510.27 579.7K
15:05 4,510.23 4,511.55 4,509.28 4,509.31 419.7K
15:10 4,509.38 4,510.47 4,508.69 4,509.66 383.6K
15:15 4,509.91 4,510.21 4,508.90 4,509.39 977.3K
15:20 4,509.41 4,509.82 4,508.32 4,508.85 8,609.8K
15:25 4,508.84 4,510.72 4,508.78 4,510.27 521.3K
15:30 4,510.03 4,512.06 4,508.97 4,512.04 476.6K
15:35 4,511.94 4,514.43 4,511.93 4,512.09 456.3K
15:40 4,512.03 4,512.10 4,510.00 4,510.78 729.6K
15:45 4,510.74 4,511.50 4,510.08 4,510.56 502.9K
15:50 4,510.54 4,511.27 4,509.62 4,511.27 480.4K
15:55 4,511.23 4,512.46 4,510.62 4,512.40 657.2K
16:00 4,512.25 4,512.52 4,509.69 4,509.92 757.9K
16:05 4,509.75 4,512.00 4,509.17 4,512.00 713.9K
16:10 4,512.09 4,514.29 4,511.75 4,511.75 1,299.3K
16:15 4,511.74 4,512.93 4,511.61 4,512.51 581.2K
16:20 4,512.44 4,513.46 4,511.97 4,513.33 1,821.7K
16:25 4,513.36 4,515.87 4,512.96 4,515.62 23,240.7K
16:35 4,517.25 4,517.25 4,517.25 4,517.25 3,696.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし