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 4,482.58 4,482.70 4,460.42 4,460.42 1,266.1K
08:05 4,460.41 4,461.17 4,453.44 4,453.54 650.8K
08:10 4,453.79 4,456.17 4,451.41 4,452.34 547.6K
08:15 4,452.34 4,453.46 4,450.55 4,453.31 690.8K
08:20 4,453.33 4,456.65 4,453.28 4,456.49 479.7K
08:25 4,456.54 4,459.11 4,456.14 4,458.10 463.1K
08:30 4,458.00 4,462.22 4,458.00 4,461.36 448.4K
08:35 4,461.36 4,465.78 4,461.36 4,465.55 348.3K
08:40 4,465.55 4,467.99 4,465.55 4,467.59 384.1K
08:45 4,467.54 4,472.51 4,467.54 4,472.51 464.8K
08:50 4,472.66 4,472.66 4,470.04 4,470.34 435.9K
08:55 4,470.19 4,470.19 4,466.60 4,467.27 473.4K
09:00 4,467.70 4,467.79 4,464.06 4,464.59 497.5K
09:05 4,464.50 4,464.50 4,461.42 4,464.20 584.2K
09:10 4,464.11 4,464.71 4,462.89 4,464.33 360.2K
09:15 4,464.56 4,466.06 4,464.47 4,465.52 356.7K
09:20 4,465.52 4,466.87 4,464.73 4,466.64 317.6K
09:25 4,466.68 4,466.95 4,465.80 4,466.84 314.6K
09:30 4,466.82 4,469.06 4,466.77 4,469.06 269.8K
09:35 4,469.07 4,469.74 4,468.65 4,468.91 296.2K
09:40 4,468.95 4,468.97 4,466.00 4,467.20 307.4K
09:45 4,467.13 4,467.13 4,464.65 4,465.16 318.8K
09:50 4,465.49 4,468.79 4,465.16 4,468.79 514.8K
09:55 4,468.86 4,469.39 4,468.52 4,469.39 257.9K
10:00 4,469.46 4,471.73 4,469.46 4,471.73 298.0K
10:05 4,471.78 4,472.68 4,470.98 4,471.16 334.6K
10:10 4,471.41 4,472.37 4,471.13 4,471.38 257.8K
10:15 4,471.33 4,473.67 4,470.96 4,473.67 463.6K
10:20 4,473.68 4,474.65 4,473.27 4,474.65 338.9K
10:25 4,474.75 4,475.28 4,473.91 4,474.67 904.0K
10:30 4,474.67 4,475.01 4,472.33 4,472.57 298.3K
10:35 4,472.68 4,472.96 4,471.50 4,471.53 383.0K
10:40 4,471.53 4,471.85 4,470.66 4,471.17 278.3K
10:45 4,471.11 4,472.37 4,470.85 4,471.11 253.3K
10:50 4,471.18 4,472.09 4,470.93 4,472.06 272.4K
10:55 4,472.09 4,472.09 4,471.02 4,471.02 543.6K
11:00 4,470.64 4,473.12 4,470.64 4,473.12 271.3K
11:05 4,473.00 4,475.35 4,472.87 4,474.93 284.6K
11:10 4,474.96 4,476.13 4,474.94 4,475.64 207.7K
11:15 4,475.64 4,475.84 4,474.44 4,474.79 327.8K
11:20 4,474.80 4,475.14 4,473.81 4,473.87 274.4K
11:25 4,473.91 4,474.50 4,473.77 4,473.87 308.0K
11:30 4,473.89 4,473.98 4,470.91 4,471.53 277.7K
11:35 4,471.57 4,471.89 4,471.04 4,471.27 237.6K
11:40 4,471.36 4,471.54 4,467.50 4,468.64 394.1K
11:45 4,468.79 4,469.60 4,468.64 4,469.07 250.5K
11:50 4,469.13 4,469.13 4,466.74 4,467.37 407.9K
11:55 4,467.14 4,467.15 4,465.31 4,465.68 658.0K
12:00 4,465.50 4,466.48 4,464.44 4,466.42 358.4K
12:05 4,466.35 4,467.12 4,466.35 4,466.61 342.5K
12:10 4,466.61 4,467.82 4,466.23 4,466.28 297.3K
12:15 4,466.58 4,467.13 4,466.40 4,466.57 418.1K
12:20 4,466.53 4,467.45 4,466.35 4,466.41 262.5K
12:25 4,466.34 4,466.34 4,463.83 4,464.07 303.3K
12:30 4,464.47 4,466.87 4,464.47 4,466.79 264.4K
12:35 4,466.81 4,467.94 4,466.81 4,467.48 214.4K
12:40 4,467.44 4,469.88 4,467.43 4,469.70 296.2K
12:45 4,469.75 4,470.29 4,469.33 4,469.42 419.8K
12:50 4,469.31 4,470.54 4,469.23 4,470.37 481.6K
12:55 4,470.33 4,470.35 4,468.88 4,469.17 8,229.8K
13:00 4,469.31 4,471.48 4,468.90 4,471.45 367.5K
13:05 4,471.48 4,473.10 4,471.30 4,472.80 1,486.5K
13:10 4,472.79 4,472.79 4,470.88 4,471.95 313.4K
13:15 4,471.97 4,473.44 4,470.77 4,473.26 257.8K
13:20 4,473.29 4,474.29 4,473.29 4,474.29 322.0K
13:25 4,474.29 4,474.41 4,473.61 4,474.11 136.8K
13:30 4,474.07 4,474.32 4,472.88 4,473.25 239.9K
13:35 4,473.25 4,473.25 4,470.27 4,470.27 268.6K
13:40 4,470.23 4,470.40 4,467.38 4,468.07 449.8K
13:45 4,467.76 4,470.02 4,467.65 4,470.02 383.3K
13:50 4,470.05 4,470.07 4,468.95 4,469.39 337.5K
13:55 4,469.35 4,471.11 4,469.35 4,470.47 290.2K
14:00 4,470.44 4,470.44 4,469.34 4,469.61 582.0K
14:05 4,469.50 4,470.01 4,466.21 4,466.67 510.7K
14:10 4,466.74 4,468.50 4,466.74 4,467.13 580.5K
14:15 4,467.32 4,470.23 4,467.32 4,470.23 385.4K
14:20 4,470.33 4,472.11 4,470.33 4,471.84 275.2K
14:25 4,471.67 4,471.98 4,470.82 4,471.41 320.1K
14:30 4,472.18 4,475.65 4,471.45 4,475.60 802.5K
14:35 4,475.73 4,479.51 4,475.73 4,478.94 578.1K
14:40 4,479.29 4,479.90 4,474.18 4,474.28 584.8K
14:45 4,474.63 4,474.85 4,472.38 4,474.07 2,811.9K
14:50 4,473.95 4,474.89 4,471.94 4,471.96 525.6K
14:55 4,471.86 4,475.38 4,471.79 4,475.36 440.8K
15:00 4,474.65 4,476.04 4,469.60 4,470.89 1,379.5K
15:05 4,470.67 4,470.67 4,466.89 4,466.89 993.9K
15:10 4,466.81 4,467.25 4,463.66 4,463.67 852.3K
15:15 4,463.63 4,465.83 4,461.44 4,465.78 1,041.5K
15:20 4,465.91 4,472.55 4,465.91 4,472.46 593.1K
15:25 4,472.33 4,475.75 4,472.27 4,474.21 925.8K
15:30 4,474.44 4,475.51 4,471.73 4,471.73 649.6K
15:35 4,471.93 4,474.46 4,468.65 4,468.87 940.1K
15:40 4,468.85 4,471.06 4,467.96 4,470.48 574.0K
15:45 4,470.04 4,470.04 4,468.04 4,468.53 709.8K
15:50 4,468.64 4,470.42 4,468.50 4,469.57 666.5K
15:55 4,469.55 4,475.11 4,469.55 4,474.81 673.5K
16:00 4,474.78 4,475.47 4,473.48 4,474.90 807.2K
16:05 4,474.96 4,476.91 4,474.96 4,476.89 577.3K
16:10 4,476.65 4,476.65 4,472.24 4,472.25 801.4K
16:15 4,472.11 4,473.28 4,470.37 4,470.59 983.6K
16:20 4,470.64 4,472.44 4,468.89 4,470.77 840.3K
16:25 4,470.58 4,474.11 4,470.52 4,473.45 25,798.0K
16:35 4,475.19 4,475.19 4,475.19 4,475.19 3,556.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし