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 4,517.25 4,517.25 4,512.53 4,516.91 975.2K
08:05 4,516.93 4,519.44 4,515.28 4,517.83 471.5K
08:10 4,517.71 4,517.78 4,515.91 4,516.58 553.2K
08:15 4,516.91 4,517.68 4,515.80 4,517.23 402.2K
08:20 4,517.20 4,518.35 4,517.13 4,518.15 464.1K
08:25 4,517.99 4,518.33 4,515.27 4,515.27 426.2K
08:30 4,515.76 4,515.76 4,513.44 4,514.56 408.3K
08:35 4,514.45 4,514.73 4,514.12 4,514.66 303.9K
08:40 4,514.72 4,514.73 4,511.58 4,511.97 264.7K
08:45 4,512.00 4,512.37 4,509.69 4,510.00 380.9K
08:50 4,509.83 4,509.97 4,508.20 4,509.10 371.3K
08:55 4,509.14 4,510.65 4,508.38 4,508.38 325.1K
09:00 4,508.78 4,508.94 4,505.46 4,505.46 398.2K
09:05 4,505.44 4,509.57 4,505.25 4,508.86 373.1K
09:10 4,509.04 4,510.74 4,509.04 4,509.47 286.0K
09:15 4,509.41 4,510.03 4,508.14 4,508.35 276.5K
09:20 4,508.25 4,508.36 4,507.27 4,508.36 271.5K
09:25 4,508.38 4,509.90 4,508.38 4,509.88 325.7K
09:30 4,509.75 4,509.75 4,506.82 4,507.26 369.7K
09:35 4,507.16 4,507.48 4,504.02 4,505.45 367.0K
09:40 4,505.47 4,505.84 4,504.35 4,504.66 361.3K
09:45 4,504.68 4,505.16 4,503.97 4,504.68 250.5K
09:50 4,504.78 4,506.55 4,504.78 4,506.07 410.2K
09:55 4,506.02 4,506.02 4,504.63 4,505.40 427.9K
10:00 4,505.42 4,506.40 4,503.35 4,503.38 343.3K
10:05 4,503.39 4,503.53 4,501.99 4,502.34 240.2K
10:10 4,502.29 4,502.70 4,499.59 4,500.65 345.0K
10:15 4,500.66 4,501.78 4,499.91 4,501.40 272.6K
10:20 4,501.38 4,501.38 4,499.64 4,500.58 315.9K
10:25 4,500.52 4,501.68 4,500.47 4,501.67 182.5K
10:30 4,501.74 4,502.96 4,501.74 4,501.86 631.9K
10:35 4,501.79 4,501.88 4,500.16 4,500.16 257.3K
10:40 4,500.15 4,500.76 4,499.18 4,500.65 194.7K
10:45 4,500.50 4,502.77 4,500.43 4,502.73 208.4K
10:50 4,502.74 4,503.62 4,502.74 4,503.62 162.4K
10:55 4,503.63 4,503.71 4,502.44 4,503.22 230.3K
11:00 4,503.22 4,503.30 4,501.26 4,501.70 326.6K
11:05 4,501.62 4,501.64 4,498.90 4,498.90 274.2K
11:10 4,498.91 4,499.15 4,498.06 4,498.54 293.2K
11:15 4,498.44 4,498.57 4,497.15 4,497.41 271.2K
11:20 4,497.23 4,497.98 4,496.54 4,497.73 199.8K
11:25 4,497.74 4,497.94 4,496.87 4,497.46 141.8K
11:30 4,497.48 4,498.56 4,497.05 4,498.50 246.7K
11:35 4,498.49 4,500.43 4,498.47 4,500.43 251.0K
11:40 4,500.44 4,502.65 4,500.35 4,502.65 195.2K
11:45 4,502.69 4,504.30 4,502.67 4,503.69 228.1K
11:50 4,503.54 4,503.54 4,502.36 4,502.36 284.5K
11:55 4,502.32 4,502.49 4,501.10 4,501.37 371.8K
12:00 4,502.06 4,502.06 4,501.17 4,501.19 171.3K
12:05 4,501.22 4,501.94 4,501.11 4,501.88 219.2K
12:10 4,501.95 4,502.51 4,501.92 4,502.08 312.3K
12:15 4,502.08 4,504.52 4,502.08 4,504.36 273.5K
12:20 4,504.50 4,505.20 4,504.37 4,505.06 184.8K
12:25 4,505.03 4,505.03 4,502.57 4,502.59 486.6K
12:30 4,502.60 4,502.64 4,501.07 4,502.26 263.8K
12:35 4,502.20 4,503.11 4,501.94 4,501.99 209.2K
12:40 4,501.86 4,503.50 4,501.86 4,503.01 220.3K
12:45 4,503.06 4,503.38 4,501.20 4,501.51 237.7K
12:50 4,501.47 4,501.53 4,500.53 4,501.41 152.6K
12:55 4,501.43 4,501.49 4,500.35 4,500.88 230.2K
13:00 4,500.91 4,501.71 4,500.38 4,501.67 271.5K
13:05 4,501.64 4,502.19 4,501.22 4,501.30 141.3K
13:10 4,501.18 4,502.17 4,500.86 4,501.80 267.0K
13:15 4,501.80 4,502.73 4,501.15 4,501.72 228.9K
13:20 4,501.72 4,501.78 4,498.56 4,498.56 288.3K
13:25 4,498.65 4,499.14 4,498.37 4,498.98 239.4K
13:30 4,499.00 4,499.00 4,496.72 4,497.00 290.7K
13:35 4,496.95 4,497.70 4,496.05 4,497.70 320.6K
13:40 4,497.74 4,498.73 4,497.54 4,497.71 251.2K
13:45 4,497.71 4,497.83 4,496.78 4,496.95 1,562.9K
13:50 4,496.98 4,498.67 4,496.68 4,498.20 238.7K
13:55 4,498.19 4,499.84 4,498.19 4,499.26 260.6K
14:00 4,498.89 4,499.32 4,497.56 4,498.54 342.4K
14:05 4,498.55 4,499.38 4,498.53 4,499.02 237.8K
14:10 4,498.96 4,498.96 4,497.13 4,498.35 293.2K
14:15 4,498.15 4,500.10 4,498.14 4,500.09 248.8K
14:20 4,500.18 4,501.52 4,498.88 4,499.13 415.2K
14:25 4,499.29 4,501.04 4,499.29 4,499.81 403.5K
14:30 4,499.82 4,499.82 4,495.79 4,496.95 951.5K
14:35 4,496.67 4,502.30 4,496.28 4,502.30 758.0K
14:40 4,502.32 4,504.31 4,500.46 4,501.38 565.4K
14:45 4,501.37 4,504.12 4,501.37 4,503.59 2,277.0K
14:50 4,503.56 4,503.56 4,501.95 4,502.60 472.5K
14:55 4,502.69 4,504.24 4,501.51 4,504.13 511.7K
15:00 4,504.39 4,506.96 4,504.10 4,506.96 496.4K
15:05 4,507.01 4,509.00 4,506.38 4,508.28 576.5K
15:10 4,508.40 4,508.52 4,503.41 4,504.12 670.5K
15:15 4,504.10 4,504.85 4,503.81 4,504.85 590.6K
15:20 4,504.93 4,505.11 4,502.42 4,503.04 404.1K
15:25 4,503.09 4,504.95 4,502.89 4,504.44 521.3K
15:30 4,504.45 4,504.45 4,502.89 4,503.65 431.7K
15:35 4,503.65 4,503.65 4,501.99 4,502.23 448.2K
15:40 4,502.43 4,502.61 4,500.88 4,502.13 561.5K
15:45 4,502.08 4,502.36 4,500.93 4,502.01 480.0K
15:50 4,502.02 4,503.89 4,501.78 4,503.78 562.7K
15:55 4,503.81 4,504.03 4,500.15 4,500.15 632.8K
16:00 4,500.36 4,500.41 4,496.29 4,496.31 663.2K
16:05 4,496.46 4,498.13 4,496.46 4,497.59 618.7K
16:10 4,497.58 4,498.01 4,497.18 4,497.29 690.2K
16:15 4,497.26 4,497.30 4,494.05 4,494.05 1,249.7K
16:20 4,494.05 4,495.23 4,493.45 4,495.01 826.7K
16:25 4,495.27 4,497.31 4,495.27 4,496.53 30,817.6K
16:35 4,497.18 4,497.18 4,497.18 4,497.18 1,879.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし