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 4,475.19 4,483.82 4,474.70 4,480.41 2,555.7K
08:05 4,480.36 4,481.61 4,476.74 4,477.12 855.4K
08:10 4,477.09 4,479.55 4,477.09 4,477.78 456.6K
08:15 4,477.85 4,477.88 4,474.05 4,475.54 384.5K
08:20 4,475.36 4,477.19 4,473.95 4,474.15 806.7K
08:25 4,474.05 4,476.73 4,473.81 4,476.47 454.1K
08:30 4,476.67 4,480.31 4,476.23 4,479.79 427.4K
08:35 4,479.67 4,482.67 4,479.32 4,482.53 420.8K
08:40 4,482.38 4,483.20 4,481.34 4,481.64 335.8K
08:45 4,481.55 4,482.01 4,480.23 4,481.16 426.5K
08:50 4,481.35 4,482.72 4,479.57 4,479.84 550.2K
08:55 4,479.86 4,480.04 4,477.11 4,477.90 694.3K
09:00 4,477.92 4,481.05 4,477.57 4,481.04 412.8K
09:05 4,481.05 4,481.15 4,479.26 4,479.26 356.1K
09:10 4,479.23 4,479.23 4,475.77 4,476.27 358.9K
09:15 4,476.39 4,477.97 4,475.55 4,476.57 465.5K
09:20 4,476.75 4,478.01 4,476.53 4,477.73 521.6K
09:25 4,477.70 4,478.42 4,474.99 4,475.19 727.6K
09:30 4,475.27 4,475.56 4,472.68 4,472.76 338.8K
09:35 4,472.69 4,473.05 4,472.25 4,472.26 405.6K
09:40 4,472.19 4,473.52 4,471.73 4,473.27 499.9K
09:45 4,473.25 4,474.57 4,473.21 4,474.57 306.3K
09:50 4,474.78 4,477.19 4,474.78 4,475.89 420.0K
09:55 4,475.89 4,476.50 4,475.64 4,476.40 329.2K
10:00 4,476.39 4,478.56 4,476.36 4,478.56 2,609.9K
10:05 4,478.30 4,479.97 4,478.01 4,479.90 511.7K
10:10 4,479.99 4,479.99 4,478.26 4,478.75 357.1K
10:15 4,478.92 4,479.56 4,478.31 4,479.28 316.6K
10:20 4,479.30 4,480.26 4,479.24 4,480.12 429.4K
10:25 4,480.14 4,481.56 4,480.09 4,480.87 575.6K
10:30 4,481.00 4,482.06 4,480.47 4,482.02 1,954.1K
10:35 4,482.04 4,483.28 4,482.01 4,483.15 340.3K
10:40 4,483.17 4,483.57 4,481.87 4,482.09 519.1K
10:45 4,482.16 4,482.44 4,481.10 4,481.26 323.9K
10:50 4,481.22 4,481.22 4,478.00 4,478.18 260.4K
10:55 4,478.16 4,478.38 4,477.36 4,477.57 271.6K
11:00 4,477.49 4,478.50 4,476.32 4,478.06 318.0K
11:05 4,478.11 4,483.51 4,477.66 4,483.30 246.1K
11:10 4,483.33 4,483.71 4,480.23 4,481.11 518.2K
11:15 4,481.10 4,481.73 4,479.70 4,481.65 1,314.3K
11:20 4,481.39 4,481.39 4,477.24 4,477.88 1,874.1K
11:25 4,477.88 4,478.88 4,473.38 4,474.27 1,299.6K
11:30 4,474.09 4,474.74 4,462.99 4,465.57 1,574.5K
11:35 4,465.25 4,465.25 4,457.54 4,457.54 1,361.6K
11:40 4,457.21 4,458.13 4,454.36 4,454.89 1,086.2K
11:45 4,454.82 4,465.49 4,454.69 4,465.18 716.2K
11:50 4,465.37 4,467.51 4,463.49 4,463.50 1,732.3K
11:55 4,463.34 4,463.34 4,461.93 4,462.81 470.6K
12:00 4,462.93 4,462.93 4,457.89 4,457.89 661.4K
12:05 4,457.89 4,458.18 4,456.17 4,457.49 632.1K
12:10 4,457.65 4,459.16 4,452.77 4,452.84 834.4K
12:15 4,453.03 4,453.28 4,449.73 4,449.82 1,764.3K
12:20 4,449.63 4,452.87 4,449.45 4,452.48 563.5K
12:25 4,452.40 4,454.81 4,452.20 4,452.82 782.4K
12:30 4,452.73 4,452.73 4,448.18 4,451.81 751.0K
12:35 4,451.36 4,452.58 4,450.57 4,452.58 735.2K
12:40 4,452.69 4,454.19 4,452.69 4,453.48 471.8K
12:45 4,453.33 4,453.33 4,449.90 4,450.54 353.3K
12:50 4,450.56 4,451.95 4,449.50 4,449.50 429.8K
12:55 4,449.40 4,449.40 4,447.73 4,448.71 596.6K
13:00 4,448.69 4,452.09 4,448.69 4,448.98 591.0K
13:05 4,448.74 4,448.74 4,441.90 4,443.12 686.3K
13:10 4,443.13 4,443.65 4,442.21 4,442.26 656.7K
13:15 4,442.24 4,443.22 4,438.36 4,438.36 1,027.8K
13:20 4,438.52 4,443.66 4,438.34 4,443.66 638.1K
13:25 4,443.68 4,444.78 4,443.63 4,443.96 466.4K
13:30 4,444.05 4,447.23 4,443.06 4,443.06 1,008.7K
13:35 4,443.04 4,444.33 4,442.33 4,442.98 624.5K
13:40 4,442.99 4,443.20 4,441.04 4,441.04 620.7K
13:45 4,441.02 4,443.70 4,440.90 4,442.25 691.6K
13:50 4,442.23 4,443.78 4,441.08 4,443.71 575.7K
13:55 4,443.67 4,446.03 4,443.51 4,445.87 519.0K
14:00 4,446.15 4,450.41 4,445.91 4,450.41 672.2K
14:05 4,450.48 4,450.97 4,448.91 4,449.02 510.6K
14:10 4,448.88 4,448.88 4,447.45 4,448.54 710.7K
14:15 4,448.28 4,451.33 4,447.90 4,451.04 583.8K
14:20 4,450.96 4,452.98 4,450.57 4,452.82 414.8K
14:25 4,452.71 4,455.91 4,452.71 4,455.68 1,324.7K
14:30 4,455.19 4,455.89 4,449.44 4,449.44 2,142.3K
14:35 4,449.04 4,452.49 4,447.84 4,451.60 779.9K
14:40 4,450.98 4,451.28 4,446.67 4,447.31 713.5K
14:45 4,447.46 4,456.45 4,447.46 4,456.03 879.3K
14:50 4,455.95 4,458.21 4,453.22 4,454.54 869.2K
14:55 4,454.53 4,456.13 4,454.16 4,455.50 704.9K
15:00 4,455.24 4,463.10 4,455.00 4,462.97 793.6K
15:05 4,462.97 4,463.20 4,461.82 4,462.67 1,010.6K
15:10 4,462.98 4,463.95 4,460.06 4,460.42 804.2K
15:15 4,460.26 4,460.71 4,457.41 4,459.48 639.3K
15:20 4,459.50 4,461.17 4,456.99 4,460.42 689.1K
15:25 4,460.42 4,461.37 4,459.38 4,459.72 1,387.4K
15:30 4,459.22 4,460.18 4,457.99 4,459.57 611.2K
15:35 4,459.53 4,463.80 4,459.29 4,462.61 598.6K
15:40 4,462.66 4,463.68 4,461.54 4,463.68 619.1K
15:45 4,463.87 4,465.13 4,462.76 4,464.54 486.1K
15:50 4,464.56 4,467.04 4,464.56 4,465.77 1,256.7K
15:55 4,465.80 4,466.09 4,464.20 4,465.72 786.2K
16:00 4,465.65 4,467.03 4,465.01 4,465.69 773.8K
16:05 4,465.46 4,465.51 4,462.63 4,465.33 992.7K
16:10 4,465.33 4,466.17 4,463.92 4,465.05 972.1K
16:15 4,465.10 4,465.98 4,464.22 4,465.79 1,174.1K
16:20 4,465.82 4,467.63 4,465.82 4,466.36 983.7K
16:25 4,466.47 4,466.47 4,462.63 4,465.21 29,500.6K
16:35 4,468.08 4,468.08 4,468.08 4,468.08 384.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし