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 4,468.08 4,471.42 4,462.30 4,463.16 1,994.2K
08:05 4,462.98 4,464.23 4,458.85 4,464.23 1,932.5K
08:10 4,464.10 4,469.89 4,463.89 4,469.89 938.6K
08:15 4,469.88 4,471.92 4,469.47 4,471.45 560.8K
08:20 4,471.21 4,471.21 4,468.24 4,469.09 745.6K
08:25 4,469.07 4,473.44 4,468.13 4,473.44 588.8K
08:30 4,473.75 4,477.71 4,473.75 4,476.96 670.9K
08:35 4,476.82 4,479.45 4,476.82 4,478.42 751.7K
08:40 4,478.32 4,483.50 4,477.52 4,483.37 549.4K
08:45 4,483.40 4,484.31 4,482.31 4,482.39 636.8K
08:50 4,482.58 4,486.04 4,481.33 4,485.85 522.1K
08:55 4,486.11 4,488.81 4,486.10 4,488.63 701.9K
09:00 4,488.79 4,492.60 4,488.79 4,489.83 1,028.0K
09:05 4,489.87 4,490.69 4,486.93 4,488.98 618.4K
09:10 4,489.10 4,492.89 4,489.10 4,492.80 1,356.5K
09:15 4,492.66 4,492.68 4,490.55 4,490.75 426.6K
09:20 4,490.98 4,490.98 4,485.36 4,485.63 484.5K
09:25 4,485.55 4,485.55 4,483.37 4,483.49 454.9K
09:30 4,483.48 4,483.48 4,477.92 4,479.05 603.3K
09:35 4,479.05 4,479.99 4,478.22 4,479.87 582.9K
09:40 4,479.85 4,481.68 4,479.50 4,481.18 518.6K
09:45 4,481.19 4,481.19 4,479.93 4,480.46 835.1K
09:50 4,480.45 4,481.96 4,480.45 4,481.14 355.0K
09:55 4,481.17 4,481.83 4,480.43 4,480.89 384.3K
10:00 4,480.97 4,484.72 4,480.97 4,484.04 508.5K
10:05 4,484.07 4,486.75 4,484.05 4,485.92 394.8K
10:10 4,486.11 4,487.56 4,485.95 4,486.75 813.5K
10:15 4,486.74 4,487.94 4,486.28 4,487.94 364.0K
10:20 4,487.88 4,488.65 4,487.52 4,487.78 458.5K
10:25 4,487.94 4,489.19 4,487.66 4,489.06 555.0K
10:30 4,489.14 4,491.22 4,489.14 4,491.22 388.5K
10:35 4,491.29 4,492.55 4,490.92 4,491.78 832.9K
10:40 4,491.72 4,491.78 4,489.96 4,490.23 559.6K
10:45 4,490.34 4,490.83 4,489.88 4,489.88 441.5K
10:50 4,489.88 4,491.19 4,489.73 4,491.16 2,370.2K
10:55 4,491.18 4,492.22 4,489.51 4,489.83 381.6K
11:00 4,489.80 4,490.82 4,488.87 4,489.23 323.7K
11:05 4,488.83 4,491.11 4,488.83 4,490.93 549.5K
11:10 4,490.80 4,491.13 4,489.77 4,490.09 1,676.7K
11:15 4,490.08 4,490.77 4,489.86 4,489.86 500.1K
11:20 4,489.76 4,489.76 4,488.17 4,488.61 236.2K
11:25 4,488.62 4,488.62 4,486.42 4,487.28 368.5K
11:30 4,487.29 4,487.37 4,484.57 4,484.57 492.7K
11:35 4,484.31 4,484.32 4,481.28 4,482.97 583.7K
11:40 4,482.93 4,483.49 4,482.10 4,483.01 342.7K
11:45 4,483.00 4,488.28 4,483.00 4,487.93 407.8K
11:50 4,487.97 4,488.35 4,486.36 4,486.36 413.0K
11:55 4,486.35 4,487.92 4,486.16 4,486.97 354.2K
12:00 4,487.10 4,490.56 4,487.10 4,490.56 1,566.9K
12:05 4,490.53 4,491.58 4,490.16 4,491.58 372.9K
12:10 4,491.65 4,493.18 4,491.65 4,493.18 436.2K
12:15 4,493.22 4,493.46 4,492.60 4,492.62 423.0K
12:20 4,492.63 4,493.61 4,492.48 4,493.61 398.9K
12:25 4,493.61 4,495.01 4,493.61 4,494.92 310.4K
12:30 4,494.84 4,496.83 4,494.63 4,496.58 381.0K
12:35 4,496.51 4,497.13 4,495.86 4,495.94 294.5K
12:40 4,495.99 4,498.52 4,495.95 4,498.29 577.6K
12:45 4,497.95 4,497.95 4,495.50 4,495.89 637.7K
12:50 4,495.94 4,496.38 4,495.33 4,495.65 5,290.5K
12:55 4,495.71 4,496.72 4,495.42 4,496.26 430.2K
13:00 4,495.97 4,496.86 4,495.29 4,496.86 1,029.3K
13:05 4,496.86 4,497.79 4,496.81 4,497.04 248.9K
13:10 4,497.10 4,497.39 4,496.00 4,496.13 246.6K
13:15 4,496.15 4,496.82 4,495.71 4,495.71 839.8K
13:20 4,495.64 4,495.64 4,494.58 4,494.69 321.2K
13:25 4,494.69 4,494.85 4,493.93 4,494.35 358.7K
13:30 4,494.37 4,494.93 4,494.04 4,494.81 1,267.9K
13:35 4,494.84 4,496.22 4,494.51 4,496.22 477.9K
13:40 4,496.39 4,497.17 4,495.91 4,497.16 256.7K
13:45 4,497.17 4,499.19 4,496.24 4,499.10 537.7K
13:50 4,499.11 4,501.59 4,499.05 4,501.49 355.9K
13:55 4,501.47 4,502.19 4,501.35 4,501.63 3,993.4K
14:00 4,501.92 4,501.92 4,499.98 4,499.98 3,283.5K
14:05 4,499.94 4,503.40 4,499.89 4,502.76 857.1K
14:10 4,502.69 4,503.67 4,501.98 4,502.20 332.0K
14:15 4,502.34 4,503.35 4,500.98 4,501.18 446.2K
14:20 4,501.17 4,502.91 4,501.12 4,502.07 223.2K
14:25 4,502.01 4,503.88 4,501.73 4,503.83 300.3K
14:30 4,503.46 4,503.94 4,503.34 4,503.57 1,838.0K
14:35 4,503.62 4,503.92 4,501.20 4,501.81 445.6K
14:40 4,502.00 4,503.12 4,501.96 4,502.18 391.0K
14:45 4,502.15 4,502.89 4,501.83 4,502.45 428.6K
14:50 4,502.47 4,503.23 4,501.64 4,501.92 355.8K
14:55 4,502.08 4,502.11 4,500.67 4,500.96 523.3K
15:00 4,500.73 4,502.31 4,500.69 4,501.77 877.1K
15:05 4,501.75 4,502.98 4,501.73 4,502.03 1,127.4K
15:10 4,502.07 4,502.39 4,501.60 4,501.81 534.0K
15:15 4,501.77 4,501.99 4,500.13 4,500.21 402.6K
15:20 4,500.22 4,500.22 4,497.72 4,498.01 496.3K
15:25 4,497.99 4,498.77 4,497.59 4,498.15 501.5K
15:30 4,498.08 4,498.09 4,495.85 4,496.61 460.3K
15:35 4,496.64 4,497.62 4,495.35 4,495.64 450.6K
15:40 4,495.68 4,496.93 4,495.68 4,496.93 455.7K
15:45 4,497.08 4,498.03 4,496.55 4,496.75 1,371.2K
15:50 4,496.74 4,497.10 4,495.68 4,495.68 413.8K
15:55 4,495.67 4,497.80 4,495.56 4,497.47 491.1K
16:00 4,497.61 4,498.00 4,497.15 4,497.96 496.8K
16:05 4,497.99 4,499.90 4,497.99 4,499.70 608.0K
16:10 4,499.62 4,500.03 4,499.40 4,499.75 515.3K
16:15 4,499.72 4,500.42 4,499.12 4,499.64 731.3K
16:20 4,499.71 4,501.52 4,499.70 4,501.01 861.0K
16:25 4,501.03 4,501.29 4,500.19 4,500.83 29,964.5K
16:35 4,502.96 4,502.96 4,502.96 4,502.96 5,528.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし