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 4,497.18 4,497.18 4,466.26 4,467.86 1,903.5K
08:05 4,467.91 4,468.11 4,463.58 4,465.39 876.8K
08:10 4,465.58 4,469.28 4,465.39 4,469.28 493.8K
08:15 4,469.42 4,470.65 4,464.22 4,464.59 454.1K
08:20 4,464.60 4,464.63 4,462.34 4,463.74 470.0K
08:25 4,463.78 4,464.17 4,462.07 4,463.92 351.1K
08:30 4,463.81 4,464.31 4,462.77 4,464.00 497.7K
08:35 4,464.02 4,464.28 4,461.21 4,461.46 339.7K
08:40 4,461.74 4,463.62 4,460.81 4,461.15 394.6K
08:45 4,461.13 4,463.11 4,460.30 4,463.11 387.0K
08:50 4,463.12 4,463.89 4,463.00 4,463.63 444.1K
08:55 4,463.63 4,466.09 4,463.36 4,465.35 393.4K
09:00 4,465.78 4,469.07 4,465.12 4,469.07 463.5K
09:05 4,469.24 4,470.66 4,468.62 4,470.61 344.9K
09:10 4,470.60 4,473.06 4,470.60 4,472.27 428.9K
09:15 4,472.15 4,473.47 4,471.57 4,472.78 335.2K
09:20 4,472.72 4,472.81 4,469.41 4,469.82 382.7K
09:25 4,469.77 4,470.67 4,468.15 4,468.15 284.2K
09:30 4,468.07 4,470.30 4,468.07 4,469.34 297.7K
09:35 4,469.34 4,470.13 4,468.58 4,469.73 266.5K
09:40 4,469.71 4,469.71 4,468.59 4,469.00 307.3K
09:45 4,468.88 4,469.20 4,467.93 4,467.93 398.5K
09:50 4,467.92 4,467.92 4,465.16 4,465.90 439.8K
09:55 4,465.93 4,466.41 4,465.66 4,466.27 259.6K
10:00 4,466.38 4,469.30 4,464.82 4,465.33 1,710.1K
10:05 4,464.63 4,465.44 4,461.84 4,462.31 670.7K
10:10 4,462.67 4,462.78 4,460.36 4,460.36 497.6K
10:15 4,460.38 4,462.50 4,460.31 4,462.33 324.6K
10:20 4,462.50 4,463.79 4,461.83 4,461.83 492.4K
10:25 4,461.81 4,461.81 4,460.04 4,460.35 436.4K
10:30 4,460.42 4,460.66 4,458.48 4,458.98 355.5K
10:35 4,458.99 4,459.49 4,458.44 4,459.39 371.5K
10:40 4,459.46 4,462.76 4,459.41 4,462.27 295.3K
10:45 4,462.23 4,463.31 4,461.44 4,463.31 530.5K
10:50 4,463.38 4,463.53 4,462.95 4,463.47 199.1K
10:55 4,463.50 4,463.58 4,461.74 4,462.83 229.3K
11:00 4,462.81 4,462.93 4,460.18 4,460.75 340.1K
11:05 4,460.85 4,462.86 4,460.85 4,462.33 383.4K
11:10 4,462.39 4,464.25 4,462.39 4,464.09 195.3K
11:15 4,463.99 4,464.19 4,462.47 4,463.41 517.9K
11:20 4,463.47 4,464.72 4,463.47 4,464.06 253.6K
11:25 4,464.14 4,465.10 4,464.04 4,464.39 611.1K
11:30 4,464.36 4,464.65 4,462.08 4,462.08 654.3K
11:35 4,462.12 4,464.46 4,462.03 4,464.09 797.7K
11:40 4,464.06 4,464.08 4,462.17 4,462.17 325.6K
11:45 4,462.07 4,462.43 4,461.58 4,461.65 584.0K
11:50 4,461.65 4,461.65 4,458.13 4,458.14 306.0K
11:55 4,458.15 4,458.93 4,458.11 4,458.57 186.0K
12:00 4,458.57 4,458.70 4,457.41 4,458.65 223.3K
12:05 4,458.70 4,458.78 4,456.93 4,458.22 190.8K
12:10 4,458.14 4,459.91 4,458.07 4,459.91 2,813.0K
12:15 4,459.99 4,460.47 4,459.86 4,460.17 2,835.8K
12:20 4,460.19 4,460.19 4,458.71 4,459.16 337.7K
12:25 4,459.21 4,460.33 4,459.07 4,460.33 785.8K
12:30 4,460.54 4,461.04 4,459.04 4,459.15 646.3K
12:35 4,459.15 4,459.15 4,456.91 4,457.20 625.0K
12:40 4,457.13 4,459.69 4,457.06 4,458.51 507.8K
12:45 4,458.50 4,459.03 4,457.57 4,458.95 1,878.6K
12:50 4,458.93 4,459.70 4,458.61 4,458.61 260.4K
12:55 4,458.61 4,458.92 4,457.96 4,458.70 277.1K
13:00 4,458.73 4,459.18 4,457.11 4,457.17 299.2K
13:05 4,457.41 4,457.79 4,456.97 4,456.99 365.0K
13:10 4,456.93 4,458.13 4,456.66 4,458.13 2,818.9K
13:15 4,458.15 4,460.39 4,458.07 4,460.37 977.7K
13:20 4,460.33 4,460.33 4,459.59 4,459.99 230.8K
13:25 4,459.92 4,460.15 4,459.63 4,459.64 852.8K
13:30 4,459.72 4,460.71 4,458.45 4,460.71 233.5K
13:35 4,460.71 4,462.24 4,460.02 4,462.24 222.1K
13:40 4,462.24 4,464.00 4,462.16 4,463.10 314.3K
13:45 4,463.10 4,464.83 4,463.09 4,464.83 907.8K
13:50 4,464.81 4,466.52 4,464.81 4,466.07 250.6K
13:55 4,466.12 4,466.14 4,465.16 4,465.70 251.4K
14:00 4,465.77 4,466.44 4,464.90 4,466.44 286.7K
14:05 4,466.42 4,467.04 4,464.97 4,465.05 557.1K
14:10 4,465.17 4,467.26 4,465.17 4,465.79 1,646.8K
14:15 4,465.83 4,467.39 4,465.83 4,467.39 283.8K
14:20 4,467.39 4,468.85 4,466.98 4,468.65 361.4K
14:25 4,468.51 4,469.24 4,466.55 4,466.55 423.5K
14:30 4,465.91 4,468.25 4,464.80 4,467.09 816.5K
14:35 4,466.95 4,468.96 4,465.44 4,466.97 844.6K
14:40 4,467.00 4,467.61 4,463.51 4,463.53 678.4K
14:45 4,463.50 4,464.64 4,462.35 4,464.15 1,997.8K
14:50 4,464.20 4,468.40 4,464.16 4,468.40 620.7K
14:55 4,468.69 4,470.62 4,467.92 4,470.06 477.1K
15:00 4,470.13 4,471.64 4,469.43 4,471.48 2,846.1K
15:05 4,471.27 4,472.42 4,470.32 4,472.04 1,154.3K
15:10 4,472.14 4,472.93 4,470.55 4,471.51 5,198.5K
15:15 4,471.85 4,473.05 4,471.44 4,472.02 411.6K
15:20 4,471.98 4,472.49 4,469.27 4,472.25 533.3K
15:25 4,472.28 4,474.15 4,470.01 4,473.09 589.3K
15:30 4,473.06 4,474.25 4,472.37 4,473.20 644.9K
15:35 4,473.15 4,474.20 4,472.72 4,473.68 636.3K
15:40 4,473.63 4,473.63 4,469.14 4,469.19 878.0K
15:45 4,469.08 4,469.73 4,466.29 4,466.29 732.7K
15:50 4,466.27 4,466.82 4,465.36 4,465.45 798.5K
15:55 4,465.59 4,467.50 4,465.39 4,466.59 1,117.2K
16:00 4,466.67 4,468.42 4,466.48 4,467.23 741.7K
16:05 4,467.22 4,467.52 4,466.22 4,466.37 2,188.5K
16:10 4,466.30 4,466.45 4,464.17 4,464.17 639.1K
16:15 4,464.04 4,465.25 4,463.60 4,464.73 745.0K
16:20 4,464.67 4,464.67 4,462.11 4,462.11 1,005.5K
16:25 4,462.01 4,462.01 4,460.01 4,460.89 40,125.8K
16:35 4,458.07 4,458.07 4,458.07 4,458.07 4,336.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし