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 4,411.66 4,411.71 4,394.01 4,394.13 1,584.8K
08:05 4,394.74 4,395.56 4,391.89 4,395.56 616.1K
08:10 4,395.53 4,397.38 4,395.23 4,395.23 426.1K
08:15 4,394.83 4,395.15 4,392.17 4,392.17 530.1K
08:20 4,392.35 4,396.56 4,392.35 4,394.16 250.8K
08:25 4,394.20 4,394.42 4,392.17 4,393.56 239.7K
08:30 4,393.31 4,393.31 4,388.96 4,388.96 323.5K
08:35 4,389.15 4,389.67 4,385.19 4,385.19 269.5K
08:40 4,385.19 4,385.55 4,381.70 4,381.73 298.4K
08:45 4,381.76 4,382.38 4,381.22 4,382.38 378.6K
08:50 4,382.36 4,383.82 4,382.02 4,382.81 312.8K
08:55 4,382.75 4,382.84 4,381.14 4,381.56 209.4K
09:00 4,381.86 4,383.30 4,380.04 4,380.13 333.9K
09:05 4,380.17 4,380.28 4,378.09 4,379.15 490.7K
09:10 4,379.08 4,380.56 4,378.20 4,379.01 216.9K
09:15 4,378.99 4,383.05 4,378.99 4,383.02 206.8K
09:20 4,382.96 4,382.96 4,381.96 4,382.37 256.8K
09:25 4,382.47 4,384.22 4,382.27 4,384.12 253.6K
09:30 4,384.21 4,388.33 4,384.21 4,387.60 294.3K
09:35 4,387.72 4,388.13 4,385.91 4,387.86 238.2K
09:40 4,387.92 4,389.13 4,386.94 4,386.94 146.7K
09:45 4,386.89 4,387.23 4,385.32 4,385.33 168.0K
09:50 4,385.26 4,385.26 4,383.44 4,383.91 213.5K
09:55 4,383.99 4,386.59 4,382.67 4,386.32 302.5K
10:00 4,386.54 4,388.32 4,386.54 4,388.09 284.8K
10:05 4,388.05 4,388.07 4,385.66 4,385.74 215.6K
10:10 4,385.60 4,385.60 4,385.60 4,385.60 20.6K
10:15 4,385.12 4,385.12 4,373.57 4,373.85 18,174.4K
10:20 4,373.91 4,374.02 4,368.61 4,371.00 699.9K
10:25 4,371.20 4,373.38 4,370.63 4,370.63 588.1K
10:30 4,370.51 4,371.90 4,370.21 4,371.05 433.5K
10:35 4,371.06 4,371.23 4,368.85 4,369.56 383.3K
10:40 4,369.51 4,370.28 4,365.83 4,366.90 426.9K
10:45 4,366.92 4,367.86 4,365.25 4,367.85 464.0K
10:50 4,367.42 4,371.92 4,365.42 4,370.30 2,406.8K
10:55 4,369.33 4,372.55 4,368.59 4,369.00 2,365.3K
11:00 4,368.40 4,372.67 4,368.04 4,369.09 498.6K
11:05 4,369.04 4,371.92 4,368.76 4,370.75 230.9K
11:10 4,370.74 4,372.19 4,369.89 4,372.08 267.8K
11:15 4,371.77 4,372.83 4,371.73 4,371.98 355.3K
11:20 4,372.08 4,372.26 4,369.73 4,369.89 266.7K
11:25 4,369.73 4,372.31 4,369.36 4,372.30 189.1K
11:30 4,372.40 4,373.02 4,371.63 4,372.64 198.2K
11:35 4,372.38 4,373.14 4,371.62 4,371.84 288.5K
11:40 4,371.84 4,372.42 4,371.15 4,371.86 169.2K
11:45 4,371.89 4,374.74 4,371.76 4,374.74 243.7K
11:50 4,374.79 4,375.16 4,372.46 4,372.68 249.9K
11:55 4,372.54 4,373.50 4,371.95 4,371.95 154.6K
12:00 4,372.41 4,374.36 4,371.39 4,374.36 261.2K
12:05 4,374.40 4,374.88 4,372.83 4,372.87 177.6K
12:10 4,372.87 4,373.06 4,371.39 4,371.39 165.1K
12:15 4,371.36 4,371.43 4,367.71 4,368.31 217.4K
12:20 4,368.04 4,369.02 4,367.45 4,368.47 151.6K
12:25 4,368.43 4,369.26 4,367.75 4,368.13 203.8K
12:30 4,367.86 4,370.68 4,367.02 4,369.83 192.2K
12:35 4,369.82 4,371.19 4,369.62 4,371.16 208.2K
12:40 4,371.14 4,374.80 4,371.10 4,374.31 247.9K
12:45 4,374.20 4,376.63 4,374.20 4,376.09 175.6K
12:50 4,376.02 4,376.07 4,374.12 4,375.45 196.7K
12:55 4,375.33 4,376.89 4,375.20 4,376.39 144.0K
13:00 4,376.27 4,376.27 4,373.41 4,375.01 460.9K
13:05 4,375.06 4,375.06 4,371.72 4,371.72 246.0K
13:10 4,371.63 4,372.38 4,371.17 4,372.24 172.9K
13:15 4,372.14 4,372.14 4,369.68 4,371.39 335.6K
13:20 4,371.52 4,371.52 4,369.32 4,369.88 289.0K
13:25 4,369.92 4,370.29 4,367.67 4,367.67 174.9K
13:30 4,367.62 4,376.14 4,367.62 4,373.02 380.8K
13:35 4,373.06 4,374.73 4,372.70 4,372.96 240.6K
13:40 4,372.75 4,373.37 4,369.91 4,370.60 268.0K
13:45 4,370.46 4,370.46 4,368.15 4,368.15 367.5K
13:50 4,367.88 4,367.88 4,357.84 4,360.25 692.0K
13:55 4,360.02 4,361.53 4,359.89 4,360.82 595.1K
14:00 4,361.18 4,364.35 4,360.33 4,364.11 338.8K
14:05 4,364.10 4,364.10 4,361.23 4,362.27 278.0K
14:10 4,362.59 4,363.35 4,361.84 4,362.61 623.8K
14:15 4,362.67 4,363.04 4,361.38 4,362.43 399.5K
14:20 4,362.55 4,363.18 4,361.11 4,361.52 332.6K
14:25 4,362.21 4,364.47 4,361.61 4,364.46 487.8K
14:30 4,364.80 4,375.73 4,364.68 4,374.14 1,224.9K
14:35 4,374.08 4,378.20 4,374.08 4,378.13 688.2K
14:40 4,377.51 4,378.34 4,375.77 4,377.06 461.8K
14:45 4,377.24 4,378.23 4,374.42 4,377.43 559.1K
14:50 4,377.33 4,383.42 4,376.38 4,382.60 829.6K
14:55 4,382.75 4,383.27 4,379.94 4,380.13 431.4K
15:00 4,380.76 4,385.75 4,380.76 4,385.75 706.0K
15:05 4,385.70 4,388.80 4,385.66 4,388.80 1,599.3K
15:10 4,388.36 4,392.35 4,387.82 4,392.35 365.2K
15:15 4,392.10 4,394.52 4,392.06 4,394.39 406.6K
15:20 4,394.39 4,395.83 4,394.18 4,395.37 513.9K
15:25 4,395.46 4,399.45 4,395.46 4,399.42 503.1K
15:30 4,399.42 4,403.08 4,399.42 4,402.06 573.5K
15:35 4,401.70 4,404.77 4,401.58 4,404.64 502.7K
15:40 4,404.73 4,405.92 4,404.19 4,405.73 555.5K
15:45 4,405.70 4,406.92 4,404.25 4,406.92 807.2K
15:50 4,407.46 4,410.80 4,407.01 4,410.80 463.9K
15:55 4,410.68 4,410.73 4,407.75 4,407.76 437.1K
16:00 4,407.61 4,408.84 4,406.82 4,408.84 478.4K
16:05 4,408.82 4,409.17 4,407.05 4,407.74 595.5K
16:10 4,407.89 4,409.58 4,407.46 4,409.37 733.0K
16:15 4,409.36 4,412.18 4,408.93 4,411.76 713.4K
16:20 4,411.71 4,411.71 4,408.50 4,408.52 1,010.4K
16:25 4,408.56 4,410.37 4,405.17 4,405.60 136,660.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし