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 4,458.07 4,467.51 4,458.07 4,467.38 1,389.3K
08:05 4,467.26 4,467.43 4,465.65 4,466.54 468.3K
08:10 4,466.42 4,467.84 4,465.20 4,465.20 466.0K
08:15 4,465.31 4,465.34 4,463.26 4,464.54 354.2K
08:20 4,464.60 4,464.60 4,461.97 4,463.72 470.4K
08:25 4,463.76 4,465.73 4,463.56 4,465.40 426.9K
08:30 4,465.22 4,466.38 4,464.98 4,465.66 586.0K
08:35 4,465.72 4,468.14 4,464.36 4,467.60 522.3K
08:40 4,467.59 4,467.66 4,464.62 4,465.47 415.5K
08:45 4,465.55 4,467.86 4,465.55 4,467.81 318.9K
08:50 4,467.74 4,467.96 4,466.97 4,466.97 224.5K
08:55 4,466.97 4,469.69 4,466.47 4,469.64 494.0K
09:00 4,469.58 4,470.86 4,469.58 4,470.69 359.6K
09:05 4,470.74 4,471.23 4,469.74 4,471.23 198.5K
09:10 4,471.26 4,472.32 4,471.12 4,472.32 244.0K
09:15 4,472.43 4,474.18 4,471.79 4,474.18 333.8K
09:20 4,474.25 4,476.94 4,474.18 4,476.10 388.7K
09:25 4,476.10 4,476.39 4,474.12 4,474.79 472.6K
09:30 4,474.78 4,476.61 4,474.51 4,476.58 304.6K
09:35 4,476.38 4,477.13 4,475.81 4,475.81 473.4K
09:40 4,475.81 4,476.66 4,475.30 4,476.40 251.5K
09:45 4,476.40 4,477.75 4,476.14 4,476.37 370.3K
09:50 4,476.41 4,477.48 4,476.37 4,477.37 508.9K
09:55 4,477.35 4,477.42 4,475.90 4,477.25 396.5K
10:00 4,477.31 4,477.36 4,474.67 4,475.68 415.2K
10:05 4,475.99 4,476.09 4,474.62 4,475.21 430.6K
10:10 4,475.22 4,475.86 4,474.50 4,475.31 277.5K
10:15 4,475.26 4,475.29 4,471.64 4,471.64 418.3K
10:20 4,471.54 4,471.94 4,470.99 4,471.71 410.2K
10:25 4,471.70 4,472.85 4,471.46 4,472.03 372.9K
10:30 4,471.95 4,472.28 4,469.71 4,469.81 313.1K
10:35 4,469.78 4,469.86 4,467.43 4,467.95 324.7K
10:40 4,467.92 4,470.06 4,467.92 4,468.91 289.6K
10:45 4,468.92 4,470.64 4,468.65 4,470.41 278.3K
10:50 4,470.24 4,470.30 4,468.24 4,468.53 275.8K
10:55 4,468.58 4,468.58 4,465.09 4,466.31 255.6K
11:00 4,466.37 4,469.43 4,466.37 4,469.43 349.8K
11:05 4,469.49 4,469.49 4,468.05 4,469.30 351.2K
11:10 4,469.36 4,469.97 4,467.49 4,467.49 321.0K
11:15 4,467.50 4,468.78 4,467.37 4,468.14 312.0K
11:20 4,468.05 4,468.08 4,467.22 4,467.54 319.3K
11:25 4,467.88 4,467.92 4,465.75 4,466.36 230.8K
11:30 4,466.38 4,466.60 4,465.27 4,466.25 251.2K
11:35 4,466.29 4,466.99 4,466.22 4,466.99 165.6K
11:40 4,467.03 4,467.03 4,464.96 4,465.35 282.8K
11:45 4,465.28 4,466.57 4,464.75 4,466.01 187.3K
11:50 4,466.00 4,466.01 4,464.70 4,465.00 227.3K
11:55 4,464.96 4,464.99 4,463.28 4,463.67 191.8K
12:00 4,463.70 4,465.36 4,463.22 4,465.36 231.2K
12:05 4,465.45 4,467.19 4,464.69 4,464.80 297.5K
12:10 4,464.76 4,466.20 4,464.69 4,466.00 202.1K
12:15 4,466.03 4,467.04 4,466.00 4,466.44 410.7K
12:20 4,466.35 4,466.35 4,465.06 4,465.32 149.6K
12:25 4,465.33 4,465.43 4,463.59 4,463.84 163.8K
12:30 4,463.84 4,464.05 4,463.07 4,463.22 209.0K
12:35 4,463.23 4,463.61 4,462.90 4,462.94 219.2K
12:40 4,462.91 4,464.23 4,462.53 4,464.06 579.7K
12:45 4,464.06 4,465.28 4,463.76 4,464.09 392.8K
12:50 4,464.05 4,464.25 4,462.91 4,463.35 223.1K
12:55 4,463.48 4,464.32 4,462.11 4,462.36 246.7K
13:00 4,462.38 4,462.61 4,458.83 4,458.83 418.9K
13:05 4,458.83 4,459.25 4,458.72 4,459.08 329.8K
13:10 4,459.07 4,459.07 4,457.82 4,458.72 356.0K
13:15 4,459.06 4,461.79 4,459.06 4,460.81 230.8K
13:20 4,460.85 4,460.85 4,459.34 4,460.29 352.8K
13:25 4,460.35 4,461.00 4,460.35 4,460.80 192.3K
13:30 4,460.75 4,460.85 4,459.85 4,460.36 260.2K
13:35 4,460.34 4,460.34 4,459.09 4,459.73 274.6K
13:40 4,459.75 4,459.75 4,458.63 4,459.27 321.2K
13:45 4,459.30 4,460.87 4,459.28 4,460.87 339.3K
13:50 4,460.75 4,463.83 4,460.74 4,463.82 363.5K
13:55 4,463.81 4,465.27 4,463.53 4,465.07 228.8K
14:00 4,465.34 4,465.63 4,464.22 4,464.31 272.6K
14:05 4,464.08 4,467.47 4,463.92 4,467.47 295.5K
14:10 4,467.69 4,468.22 4,466.14 4,466.64 485.7K
14:15 4,466.62 4,467.22 4,464.60 4,464.79 249.4K
14:20 4,464.71 4,465.35 4,463.84 4,463.89 234.3K
14:25 4,464.00 4,464.42 4,463.10 4,463.29 421.9K
14:30 4,463.34 4,466.58 4,461.63 4,466.56 1,250.6K
14:35 4,466.42 4,467.97 4,465.97 4,466.42 511.0K
14:40 4,466.54 4,466.84 4,465.23 4,465.32 523.5K
14:45 4,465.24 4,465.68 4,463.76 4,465.58 623.5K
14:50 4,465.55 4,466.33 4,464.53 4,464.56 498.4K
14:55 4,464.57 4,464.58 4,460.50 4,460.94 588.2K
15:00 4,461.08 4,463.31 4,460.11 4,463.07 1,231.5K
15:05 4,463.03 4,465.95 4,463.00 4,465.75 428.6K
15:10 4,465.72 4,467.24 4,465.58 4,465.59 512.6K
15:15 4,465.67 4,466.16 4,464.99 4,465.82 350.6K
15:20 4,465.89 4,466.53 4,463.92 4,463.92 377.1K
15:25 4,463.66 4,463.66 4,461.40 4,461.53 3,332.7K
15:30 4,461.53 4,462.30 4,460.72 4,461.94 841.6K
15:35 4,461.91 4,463.49 4,461.19 4,462.41 352.0K
15:40 4,462.54 4,462.64 4,460.68 4,462.60 417.3K
15:45 4,462.70 4,463.50 4,461.63 4,463.50 1,400.1K
15:50 4,463.70 4,464.06 4,462.09 4,462.09 486.9K
15:55 4,462.07 4,462.37 4,461.54 4,461.60 485.3K
16:00 4,461.34 4,461.47 4,458.87 4,458.92 776.4K
16:05 4,458.89 4,459.72 4,458.53 4,459.21 749.2K
16:10 4,459.22 4,460.40 4,458.70 4,460.24 1,371.9K
16:15 4,460.12 4,460.55 4,459.23 4,459.28 644.5K
16:20 4,459.24 4,459.73 4,458.23 4,458.31 1,146.3K
16:25 4,458.25 4,459.67 4,457.82 4,458.93 35,973.7K
16:35 4,461.09 4,461.09 4,461.09 4,461.09 6,842.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし