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 4,489.72 4,489.75 4,482.63 4,489.20 0.0K
08:05 4,489.24 4,491.26 4,487.71 4,490.78 0.0K
08:10 4,490.79 4,492.43 4,488.47 4,492.28 0.0K
08:15 4,492.29 4,493.24 4,491.31 4,491.57 0.0K
08:20 4,491.54 4,491.62 4,489.71 4,489.97 0.0K
08:25 4,490.01 4,490.03 4,487.52 4,487.68 0.0K
08:30 4,487.67 4,487.89 4,482.58 4,483.13 0.0K
08:35 4,483.20 4,484.48 4,482.35 4,482.35 0.0K
08:40 4,482.34 4,483.17 4,481.56 4,483.13 0.0K
08:45 4,483.13 4,485.48 4,483.11 4,485.12 0.0K
08:50 4,485.11 4,485.91 4,484.46 4,484.89 0.0K
08:55 4,484.88 4,484.89 4,483.03 4,484.05 0.0K
09:00 4,484.04 4,485.21 4,482.71 4,485.20 0.0K
09:05 4,485.21 4,486.02 4,484.82 4,484.83 0.0K
09:10 4,484.84 4,485.99 4,483.22 4,485.98 0.0K
09:15 4,485.98 4,489.39 4,485.70 4,489.00 194.9K
09:20 4,488.88 4,488.99 4,487.86 4,488.26 193.3K
09:25 4,488.66 4,488.66 4,487.13 4,487.13 153.9K
09:30 4,486.92 4,486.98 4,485.00 4,486.19 211.7K
09:35 4,486.19 4,486.28 4,485.02 4,485.48 171.5K
09:40 4,485.58 4,488.77 4,485.58 4,488.34 250.8K
09:45 4,488.24 4,489.01 4,487.84 4,488.13 143.3K
09:50 4,488.25 4,489.02 4,487.37 4,487.38 234.8K
09:55 4,487.37 4,488.47 4,487.35 4,488.27 156.8K
10:00 4,488.46 4,488.50 4,484.43 4,485.23 199.0K
10:05 4,485.17 4,485.40 4,483.22 4,483.29 174.0K
10:10 4,483.28 4,484.38 4,481.79 4,484.35 316.6K
10:15 4,484.40 4,485.85 4,484.31 4,485.60 252.9K
10:20 4,485.55 4,485.55 4,483.99 4,484.38 181.9K
10:25 4,484.49 4,484.58 4,483.91 4,484.36 167.7K
10:30 4,484.33 4,484.33 4,483.00 4,483.74 168.8K
10:35 4,483.81 4,485.55 4,483.81 4,485.37 337.0K
10:40 4,485.35 4,485.75 4,485.01 4,485.03 224.8K
10:45 4,485.04 4,485.04 4,483.35 4,483.35 124.9K
10:50 4,483.35 4,483.35 4,480.90 4,480.99 171.2K
10:55 4,480.92 4,482.76 4,480.91 4,482.52 172.8K
11:00 4,483.08 4,483.56 4,482.07 4,482.10 191.7K
11:05 4,482.22 4,482.23 4,479.86 4,480.98 225.5K
11:10 4,480.97 4,482.08 4,480.94 4,481.68 162.7K
11:15 4,481.70 4,481.76 4,480.76 4,481.01 286.0K
11:20 4,480.97 4,480.97 4,479.03 4,480.75 254.9K
11:25 4,480.74 4,482.75 4,480.61 4,482.75 202.0K
11:30 4,482.78 4,484.20 4,482.70 4,484.17 846.7K
11:35 4,484.12 4,485.46 4,484.02 4,485.45 282.7K
11:40 4,485.47 4,486.58 4,485.44 4,486.11 379.7K
11:45 4,486.11 4,486.85 4,485.61 4,486.48 212.9K
11:50 4,486.48 4,487.25 4,486.14 4,487.21 141.8K
11:55 4,487.21 4,488.48 4,487.03 4,488.48 6,646.7K
12:00 4,488.12 4,489.38 4,487.83 4,487.83 294.6K
12:05 4,487.76 4,488.46 4,487.19 4,487.61 155.0K
12:10 4,487.64 4,487.64 4,486.46 4,486.94 226.8K
12:15 4,486.59 4,486.94 4,485.07 4,485.36 233.9K
12:20 4,485.62 4,488.68 4,485.37 4,488.54 207.2K
12:25 4,488.63 4,489.06 4,488.09 4,489.00 163.4K
12:30 4,488.94 4,488.94 4,486.16 4,486.16 654.9K
12:35 4,485.89 4,486.10 4,485.04 4,485.04 151.0K
12:40 4,485.03 4,485.21 4,484.18 4,485.01 127.6K
12:45 4,485.01 4,485.05 4,483.48 4,484.59 285.4K
12:50 4,484.62 4,486.64 4,484.44 4,486.45 143.5K
12:55 4,486.51 4,486.53 4,485.36 4,485.44 224.2K
13:00 4,485.34 4,485.49 4,484.66 4,485.47 209.3K
13:05 4,485.49 4,486.84 4,485.49 4,486.84 269.4K
13:10 4,487.02 4,488.22 4,486.85 4,488.07 720.5K
13:15 4,488.02 4,488.09 4,485.86 4,485.93 711.3K
13:20 4,485.91 4,486.35 4,484.41 4,484.41 225.4K
13:25 4,484.43 4,485.00 4,483.75 4,485.00 272.4K
13:30 4,485.28 4,485.85 4,484.87 4,484.98 1,042.4K
13:35 4,484.87 4,485.92 4,484.64 4,485.77 232.7K
13:40 4,485.77 4,487.46 4,485.77 4,487.08 165.6K
13:45 4,487.18 4,487.22 4,486.14 4,486.82 189.1K
13:50 4,486.85 4,487.82 4,486.76 4,487.76 199.4K
13:55 4,487.60 4,489.28 4,487.55 4,488.39 420.2K
14:00 4,488.42 4,489.86 4,488.07 4,488.21 292.8K
14:05 4,488.21 4,488.88 4,488.01 4,488.44 213.4K
14:10 4,488.43 4,489.41 4,488.43 4,489.16 259.6K
14:15 4,489.21 4,490.37 4,489.21 4,489.85 221.4K
14:20 4,489.79 4,489.82 4,488.94 4,489.28 166.3K
14:25 4,489.27 4,490.49 4,489.17 4,489.51 232.2K
14:30 4,489.49 4,489.49 4,485.69 4,486.49 718.8K
14:35 4,486.44 4,486.44 4,481.23 4,483.36 689.1K
14:40 4,483.31 4,483.98 4,479.58 4,479.95 362.0K
14:45 4,479.78 4,479.78 4,475.35 4,475.79 519.8K
14:50 4,475.75 4,475.75 4,472.64 4,473.73 496.5K
14:55 4,473.80 4,475.45 4,473.06 4,475.45 605.1K
15:00 4,476.44 4,476.44 4,471.83 4,472.99 723.4K
15:05 4,473.06 4,476.58 4,473.06 4,476.09 391.7K
15:10 4,475.89 4,476.20 4,473.50 4,473.55 471.3K
15:15 4,473.52 4,473.52 4,468.83 4,469.59 544.7K
15:20 4,469.67 4,472.53 4,467.68 4,472.53 1,620.1K
15:25 4,472.55 4,473.73 4,471.65 4,473.73 344.5K
15:30 4,473.71 4,474.66 4,472.83 4,474.63 693.6K
15:35 4,474.64 4,476.81 4,474.36 4,476.38 610.7K
15:40 4,476.42 4,477.10 4,476.09 4,476.29 467.2K
15:45 4,476.26 4,476.84 4,474.69 4,476.71 585.1K
15:50 4,476.75 4,477.15 4,474.11 4,474.45 449.8K
15:55 4,474.42 4,476.02 4,473.96 4,475.95 571.8K
16:00 4,476.01 4,476.26 4,473.91 4,474.02 778.8K
16:05 4,473.92 4,474.65 4,472.26 4,472.58 764.4K
16:10 4,472.76 4,473.55 4,471.90 4,473.37 548.8K
16:15 4,473.43 4,474.00 4,471.37 4,471.37 630.7K
16:20 4,471.33 4,471.96 4,469.91 4,470.08 1,824.0K
16:25 4,470.15 4,472.60 4,470.15 4,472.58 20,693.6K
16:35 4,469.85 4,469.85 4,469.85 4,469.85 3,173.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし