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 4,433.72 4,433.72 4,415.28 4,416.61 831.7K
08:05 4,416.74 4,420.41 4,416.74 4,417.70 372.0K
08:10 4,417.25 4,418.38 4,416.58 4,418.06 215.9K
08:15 4,418.11 4,420.00 4,418.03 4,419.83 217.7K
08:20 4,419.93 4,420.38 4,417.48 4,417.48 132.3K
08:25 4,417.48 4,417.49 4,415.87 4,416.09 122.7K
08:30 4,416.12 4,417.13 4,414.46 4,414.53 208.1K
08:35 4,414.57 4,417.50 4,414.57 4,416.59 230.6K
08:40 4,416.55 4,416.57 4,414.96 4,415.88 199.3K
08:45 4,415.96 4,417.27 4,415.89 4,416.82 191.4K
08:50 4,416.53 4,416.53 4,413.58 4,413.58 214.3K
08:55 4,413.57 4,414.27 4,412.78 4,413.68 154.3K
09:00 4,413.85 4,416.19 4,413.85 4,415.69 245.4K
09:05 4,415.77 4,416.92 4,415.11 4,416.91 192.9K
09:10 4,416.89 4,418.85 4,416.89 4,417.42 168.5K
09:15 4,417.39 4,417.39 4,415.12 4,415.21 164.9K
09:20 4,414.86 4,419.57 4,414.86 4,419.57 150.4K
09:25 4,419.57 4,420.79 4,419.41 4,420.79 122.8K
09:30 4,420.77 4,422.26 4,420.77 4,422.10 152.6K
09:35 4,422.08 4,422.91 4,421.82 4,422.27 126.6K
09:40 4,422.18 4,422.19 4,421.14 4,421.42 169.9K
09:45 4,421.27 4,421.90 4,420.55 4,420.67 166.6K
09:50 4,420.60 4,421.78 4,420.60 4,421.16 138.4K
09:55 4,421.00 4,421.84 4,420.86 4,421.73 154.1K
10:00 4,421.57 4,422.02 4,420.96 4,420.98 180.6K
10:05 4,420.91 4,421.52 4,420.41 4,421.52 235.1K
10:10 4,421.56 4,422.16 4,421.45 4,422.05 162.6K
10:15 4,422.11 4,423.17 4,422.11 4,422.87 179.6K
10:20 4,422.91 4,424.43 4,422.91 4,424.31 202.0K
10:25 4,424.14 4,424.88 4,423.92 4,424.88 144.9K
10:30 4,424.88 4,425.03 4,424.06 4,424.16 130.7K
10:35 4,424.36 4,424.97 4,424.18 4,424.28 154.1K
10:40 4,424.30 4,424.85 4,424.23 4,424.56 90.9K
10:45 4,424.48 4,424.48 4,423.70 4,423.81 174.5K
10:50 4,423.81 4,424.41 4,423.33 4,423.33 187.5K
10:55 4,423.23 4,423.36 4,422.90 4,422.96 162.4K
11:00 4,423.24 4,424.79 4,423.24 4,424.20 162.3K
11:05 4,424.18 4,424.63 4,424.03 4,424.63 308.7K
11:10 4,424.62 4,424.85 4,424.33 4,424.71 114.7K
11:15 4,424.71 4,425.81 4,424.46 4,425.28 127.5K
11:20 4,425.20 4,425.46 4,425.10 4,425.23 120.3K
11:25 4,425.22 4,425.37 4,424.42 4,424.71 129.7K
11:30 4,424.71 4,425.84 4,424.04 4,424.12 171.3K
11:35 4,424.11 4,424.14 4,423.51 4,423.51 101.5K
11:40 4,423.55 4,424.86 4,423.54 4,424.47 97.8K
11:45 4,424.47 4,425.66 4,424.40 4,425.66 120.9K
11:50 4,425.63 4,426.90 4,425.63 4,426.57 138.4K
11:55 4,426.68 4,427.66 4,426.23 4,427.65 118.6K
12:00 4,427.60 4,429.50 4,427.60 4,429.09 158.6K
12:05 4,429.04 4,429.33 4,428.51 4,429.33 128.2K
12:10 4,429.34 4,429.57 4,428.20 4,428.73 140.8K
12:15 4,428.73 4,429.93 4,428.73 4,429.55 115.2K
12:20 4,429.42 4,429.42 4,427.93 4,428.95 175.1K
12:25 4,428.94 4,429.21 4,428.81 4,428.91 88.6K
12:30 4,428.88 4,429.81 4,428.79 4,429.44 130.3K
12:35 4,429.43 4,429.60 4,427.67 4,427.67 145.8K
12:40 4,427.66 4,428.08 4,422.75 4,423.20 257.3K
12:45 4,422.82 4,424.25 4,419.41 4,419.58 275.8K
12:50 4,419.72 4,421.64 4,419.53 4,421.25 274.4K
12:55 4,420.86 4,421.78 4,420.62 4,421.76 131.8K
13:00 4,421.76 4,422.71 4,421.04 4,421.29 124.4K
13:05 4,421.29 4,421.29 4,420.20 4,420.31 160.4K
13:10 4,420.25 4,420.36 4,416.76 4,416.76 178.2K
13:15 4,416.68 4,417.30 4,415.73 4,417.30 160.0K
13:20 4,417.29 4,417.39 4,416.19 4,416.72 118.2K
13:25 4,416.62 4,417.08 4,416.20 4,417.05 143.0K
13:30 4,417.11 4,417.44 4,416.38 4,416.42 158.6K
13:35 4,416.51 4,417.30 4,414.63 4,414.63 152.7K
13:40 4,414.54 4,415.28 4,413.40 4,415.00 181.7K
13:45 4,415.06 4,415.09 4,414.10 4,414.49 126.0K
13:50 4,414.34 4,414.34 4,410.42 4,410.81 280.5K
13:55 4,411.11 4,411.16 4,410.44 4,410.57 184.4K
14:00 4,410.63 4,414.44 4,410.63 4,414.44 240.6K
14:05 4,414.47 4,415.28 4,414.45 4,414.96 145.0K
14:10 4,414.82 4,415.92 4,414.41 4,415.92 246.0K
14:15 4,415.91 4,416.00 4,414.66 4,415.20 174.1K
14:20 4,415.22 4,415.80 4,415.14 4,415.15 104.7K
14:25 4,414.95 4,416.79 4,414.49 4,416.79 231.7K
14:30 4,416.68 4,416.68 4,411.44 4,412.31 575.8K
14:35 4,412.51 4,413.50 4,409.15 4,409.15 402.3K
14:40 4,409.17 4,409.89 4,407.11 4,407.18 281.5K
14:45 4,407.15 4,407.15 4,404.04 4,404.27 362.6K
14:50 4,404.15 4,405.80 4,403.24 4,405.46 369.6K
14:55 4,405.47 4,406.45 4,405.23 4,405.66 206.5K
15:00 4,405.20 4,407.03 4,404.30 4,405.77 384.3K
15:05 4,405.65 4,406.70 4,405.23 4,405.44 252.1K
15:10 4,405.47 4,407.35 4,404.35 4,407.28 326.5K
15:15 4,407.10 4,407.15 4,404.48 4,405.07 262.6K
15:20 4,405.13 4,405.83 4,404.01 4,404.18 289.8K
15:25 4,404.15 4,405.15 4,403.99 4,404.39 270.6K
15:30 4,404.24 4,406.22 4,404.16 4,405.55 401.5K
15:35 4,405.46 4,405.63 4,404.32 4,405.34 301.8K
15:40 4,405.37 4,406.00 4,404.44 4,405.74 316.9K
15:45 4,405.79 4,408.58 4,405.79 4,407.10 394.1K
15:50 4,407.15 4,410.62 4,407.15 4,410.59 389.3K
15:55 4,410.62 4,414.04 4,410.60 4,414.01 548.3K
16:00 4,413.89 4,417.07 4,413.71 4,416.88 468.9K
16:05 4,416.82 4,418.40 4,416.47 4,418.22 536.0K
16:10 4,418.24 4,418.59 4,417.28 4,417.59 492.5K
16:15 4,417.53 4,420.28 4,417.42 4,420.28 551.5K
16:20 4,420.36 4,420.89 4,419.58 4,420.02 637.5K
16:25 4,420.11 4,420.22 4,417.73 4,417.99 15,577.2K
16:35 4,417.59 4,417.59 4,417.59 4,417.59 947.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし