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 4,428.97 4,428.97 4,415.50 4,415.63 1,162.9K
08:05 4,415.72 4,418.48 4,414.94 4,418.31 368.1K
08:10 4,418.28 4,423.38 4,418.18 4,422.67 240.0K
08:15 4,422.72 4,425.55 4,422.47 4,425.55 324.2K
08:20 4,425.70 4,429.13 4,425.67 4,429.13 182.6K
08:25 4,429.11 4,429.76 4,427.37 4,429.57 190.1K
08:30 4,429.55 4,429.95 4,425.03 4,425.03 156.6K
08:35 4,424.77 4,424.97 4,423.99 4,424.42 181.7K
08:40 4,424.93 4,425.48 4,423.37 4,423.94 196.5K
08:45 4,423.75 4,425.73 4,423.75 4,425.07 148.5K
08:50 4,425.04 4,425.13 4,423.76 4,423.96 125.7K
08:55 4,423.95 4,424.93 4,423.32 4,424.73 125.3K
09:00 4,424.78 4,424.92 4,422.90 4,422.97 166.4K
09:05 4,423.05 4,424.37 4,422.22 4,423.98 172.1K
09:10 4,424.38 4,424.56 4,423.23 4,423.23 225.7K
09:15 4,423.19 4,423.81 4,422.26 4,423.60 161.4K
09:20 4,423.47 4,425.97 4,423.00 4,425.86 122.9K
09:25 4,425.94 4,426.55 4,425.57 4,426.34 156.2K
09:30 4,426.34 4,428.57 4,426.34 4,428.34 157.4K
09:35 4,428.34 4,430.26 4,428.34 4,429.63 204.1K
09:40 4,429.65 4,430.18 4,429.29 4,429.77 218.5K
09:45 4,429.70 4,429.70 4,428.78 4,429.63 106.5K
09:50 4,429.62 4,430.06 4,429.07 4,430.06 158.8K
09:55 4,430.05 4,431.18 4,430.05 4,430.25 180.8K
10:00 4,430.31 4,430.97 4,429.96 4,430.58 162.9K
10:05 4,430.58 4,431.66 4,430.57 4,430.84 154.2K
10:10 4,430.56 4,430.56 4,429.58 4,429.66 150.5K
10:15 4,429.64 4,429.77 4,428.10 4,429.28 251.4K
10:20 4,429.27 4,430.58 4,429.27 4,430.43 102.4K
10:25 4,430.47 4,431.05 4,428.89 4,428.89 112.6K
10:30 4,428.76 4,428.76 4,427.82 4,427.92 126.5K
10:35 4,427.84 4,427.88 4,424.81 4,424.89 159.5K
10:40 4,424.82 4,426.70 4,424.82 4,426.68 103.5K
10:45 4,426.64 4,426.65 4,425.84 4,425.84 115.8K
10:50 4,425.81 4,427.76 4,425.71 4,427.32 257.6K
10:55 4,427.41 4,427.47 4,426.24 4,426.68 147.1K
11:00 4,427.00 4,428.82 4,426.42 4,428.59 196.5K
11:05 4,428.67 4,429.99 4,428.54 4,429.92 128.4K
11:10 4,429.94 4,430.78 4,429.46 4,429.47 143.5K
11:15 4,429.46 4,429.46 4,427.68 4,427.72 157.0K
11:20 4,427.72 4,428.69 4,426.35 4,428.69 127.5K
11:25 4,428.70 4,428.70 4,427.15 4,427.15 173.6K
11:30 4,426.97 4,426.97 4,424.92 4,424.97 124.0K
11:35 4,424.96 4,425.37 4,424.50 4,424.95 123.1K
11:40 4,424.91 4,427.32 4,424.91 4,427.32 85.2K
11:45 4,427.23 4,427.89 4,427.23 4,427.59 134.6K
11:50 4,427.71 4,428.02 4,427.63 4,427.84 121.9K
11:55 4,427.96 4,427.96 4,426.89 4,427.95 110.5K
12:00 4,428.02 4,430.68 4,428.02 4,430.52 158.0K
12:05 4,430.47 4,430.56 4,429.47 4,430.53 98.1K
12:10 4,430.53 4,430.57 4,429.25 4,429.45 1,063.7K
12:15 4,429.42 4,429.69 4,429.36 4,429.66 151.4K
12:20 4,429.71 4,430.85 4,429.71 4,430.85 101.1K
12:25 4,430.80 4,430.82 4,430.10 4,430.56 140.2K
12:30 4,430.61 4,430.71 4,429.91 4,429.94 98.7K
12:35 4,429.93 4,430.35 4,429.89 4,430.33 82.5K
12:40 4,430.32 4,430.32 4,429.15 4,429.15 109.2K
12:45 4,429.16 4,429.55 4,428.96 4,428.96 119.7K
12:50 4,428.98 4,429.61 4,428.80 4,428.80 146.8K
12:55 4,428.68 4,429.08 4,428.44 4,429.08 124.3K
13:00 4,429.17 4,429.76 4,428.90 4,429.43 151.7K
13:05 4,429.40 4,429.53 4,428.28 4,428.53 150.0K
13:10 4,428.45 4,429.11 4,428.21 4,428.98 132.1K
13:15 4,428.98 4,428.98 4,426.46 4,426.86 148.7K
13:20 4,426.87 4,427.11 4,426.04 4,426.07 109.6K
13:25 4,426.06 4,426.36 4,425.26 4,425.26 129.6K
13:30 4,425.24 4,425.24 4,422.83 4,423.00 156.3K
13:35 4,423.19 4,423.21 4,421.44 4,421.89 207.2K
13:40 4,422.00 4,423.53 4,421.70 4,422.87 148.4K
13:45 4,422.89 4,422.89 4,421.11 4,421.14 185.8K
13:50 4,421.27 4,422.29 4,421.16 4,421.22 171.1K
13:55 4,421.15 4,421.18 4,417.11 4,417.11 250.3K
14:00 4,416.91 4,418.45 4,416.91 4,418.00 228.6K
14:05 4,417.49 4,418.69 4,417.46 4,418.55 151.3K
14:10 4,418.55 4,419.37 4,418.32 4,419.22 153.1K
14:15 4,419.05 4,421.02 4,419.05 4,419.65 180.6K
14:20 4,419.69 4,420.68 4,419.54 4,419.54 131.6K
14:25 4,419.65 4,420.48 4,418.79 4,419.13 203.2K
14:30 4,419.20 4,425.26 4,418.65 4,424.25 683.4K
14:35 4,424.18 4,429.54 4,424.07 4,429.17 1,140.0K
14:40 4,429.01 4,430.13 4,428.42 4,429.63 322.3K
14:45 4,429.93 4,432.91 4,429.45 4,432.91 331.9K
14:50 4,432.92 4,433.85 4,432.54 4,432.97 315.5K
14:55 4,432.94 4,434.39 4,432.33 4,432.44 383.6K
15:00 4,432.50 4,433.32 4,424.68 4,424.68 636.8K
15:05 4,424.69 4,427.87 4,424.52 4,427.87 383.1K
15:10 4,427.93 4,428.42 4,424.13 4,425.84 431.7K
15:15 4,425.91 4,426.51 4,423.72 4,424.00 17.9K
15:20 4,423.74 4,429.24 4,423.73 4,428.08 0.0K
15:25 4,428.03 4,428.03 4,425.12 4,425.12 66.6K
15:30 4,424.89 4,425.46 4,422.58 4,423.13 355.8K
15:35 4,423.14 4,425.48 4,423.14 4,425.41 279.2K
15:40 4,425.42 4,429.36 4,425.18 4,428.95 483.0K
15:45 4,428.58 4,430.11 4,428.21 4,430.11 354.5K
15:50 4,430.11 4,433.35 4,429.56 4,433.13 306.7K
15:55 4,433.19 4,434.34 4,433.09 4,433.58 538.8K
16:00 4,433.47 4,433.52 4,429.59 4,429.82 450.7K
16:05 4,429.81 4,431.55 4,429.81 4,431.13 407.9K
16:10 4,430.90 4,431.70 4,428.60 4,428.72 435.1K
16:15 4,428.83 4,429.17 4,427.34 4,427.55 1,461.0K
16:20 4,427.30 4,428.35 4,427.18 4,428.35 615.9K
16:25 4,428.33 4,430.03 4,427.97 4,428.09 14,750.4K
16:35 4,433.72 4,433.72 4,433.72 4,433.72 1,504.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし