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 4,502.96 4,504.37 4,497.15 4,497.46 1,045.4K
08:05 4,497.45 4,498.55 4,495.66 4,497.96 471.5K
08:10 4,497.99 4,499.87 4,497.99 4,499.35 316.5K
08:15 4,499.20 4,501.73 4,499.20 4,501.16 257.9K
08:20 4,501.28 4,503.73 4,501.28 4,503.72 273.3K
08:25 4,503.75 4,504.78 4,503.31 4,503.54 282.8K
08:30 4,503.47 4,506.32 4,502.86 4,506.10 301.3K
08:35 4,506.06 4,506.88 4,505.74 4,506.10 383.0K
08:40 4,506.14 4,506.60 4,504.63 4,504.63 302.3K
08:45 4,504.60 4,504.68 4,503.41 4,503.46 276.4K
08:50 4,503.36 4,504.85 4,502.92 4,504.22 294.0K
08:55 4,504.29 4,505.57 4,503.98 4,504.05 235.8K
09:00 4,504.29 4,504.31 4,501.32 4,501.51 353.3K
09:05 4,501.77 4,502.72 4,500.58 4,500.66 2,287.8K
09:10 4,500.77 4,501.08 4,500.25 4,500.84 245.1K
09:15 4,500.69 4,500.69 4,497.95 4,497.97 923.4K
09:20 4,497.97 4,498.26 4,495.44 4,496.54 383.1K
09:25 4,496.54 4,498.76 4,496.53 4,498.04 309.2K
09:30 4,498.08 4,498.33 4,495.98 4,495.98 310.7K
09:35 4,495.94 4,496.18 4,494.07 4,494.33 211.5K
09:40 4,494.33 4,495.51 4,492.65 4,492.65 459.4K
09:45 4,492.71 4,493.04 4,491.53 4,492.73 721.3K
09:50 4,492.74 4,492.74 4,491.30 4,492.09 358.4K
09:55 4,492.11 4,492.35 4,489.19 4,489.40 798.2K
10:00 4,489.80 4,493.17 4,489.04 4,493.17 416.6K
10:05 4,493.09 4,494.01 4,491.43 4,491.51 448.4K
10:10 4,491.54 4,491.56 4,489.90 4,489.90 431.4K
10:15 4,489.94 4,489.94 4,488.66 4,488.66 341.9K
10:20 4,488.68 4,490.35 4,488.40 4,490.30 559.0K
10:25 4,490.27 4,492.49 4,490.27 4,492.13 319.9K
10:30 4,492.20 4,493.06 4,490.17 4,490.35 291.3K
10:35 4,490.38 4,493.03 4,490.38 4,492.56 425.9K
10:40 4,492.58 4,493.62 4,492.55 4,493.23 222.0K
10:45 4,493.28 4,493.28 4,492.16 4,492.51 288.4K
10:50 4,492.52 4,492.76 4,491.18 4,491.33 432.7K
10:55 4,491.38 4,491.45 4,489.85 4,489.85 334.8K
11:00 4,490.02 4,490.37 4,489.80 4,489.83 333.2K
11:05 4,489.86 4,490.50 4,488.84 4,490.48 306.3K
11:10 4,490.50 4,492.01 4,490.50 4,491.08 294.9K
11:15 4,491.08 4,491.67 4,491.08 4,491.36 225.3K
11:20 4,491.43 4,491.46 4,489.36 4,489.36 432.9K
11:25 4,489.41 4,489.54 4,488.07 4,488.46 227.1K
11:30 4,488.41 4,488.83 4,487.36 4,487.88 417.5K
11:35 4,487.89 4,487.92 4,485.45 4,485.62 396.1K
11:40 4,485.62 4,485.76 4,483.17 4,483.24 917.3K
11:45 4,483.67 4,483.78 4,480.55 4,481.26 757.5K
11:50 4,481.33 4,483.39 4,481.29 4,482.09 410.1K
11:55 4,482.08 4,482.49 4,481.63 4,481.85 390.6K
12:00 4,482.04 4,484.58 4,482.04 4,484.49 484.9K
12:05 4,484.26 4,485.66 4,483.53 4,485.29 438.2K
12:10 4,485.35 4,486.46 4,483.65 4,483.65 504.3K
12:15 4,483.74 4,485.00 4,483.22 4,483.35 377.1K
12:20 4,483.35 4,484.91 4,483.28 4,483.80 280.4K
12:25 4,483.64 4,483.70 4,481.57 4,481.71 1,031.0K
12:30 4,481.71 4,482.30 4,481.08 4,481.47 357.7K
12:35 4,481.52 4,481.91 4,480.70 4,481.46 291.1K
12:40 4,481.44 4,482.43 4,481.13 4,481.32 322.1K
12:45 4,481.29 4,481.29 4,479.72 4,480.51 957.8K
12:50 4,480.52 4,482.16 4,479.97 4,481.74 316.2K
12:55 4,481.71 4,482.57 4,481.71 4,482.11 36.5K
13:00 4,481.78 4,481.78 4,478.29 4,478.48 326.6K
13:05 4,478.55 4,478.96 4,478.18 4,478.43 242.9K
13:10 4,478.25 4,478.33 4,476.91 4,478.16 322.1K
13:15 4,478.15 4,481.29 4,478.15 4,481.11 503.2K
13:20 4,481.04 4,481.47 4,480.49 4,481.47 600.6K
13:25 4,481.66 4,482.75 4,481.63 4,482.40 672.1K
13:30 4,482.42 4,482.42 4,471.94 4,472.07 1,897.9K
13:35 4,472.14 4,474.71 4,471.95 4,474.45 896.2K
13:40 4,474.48 4,476.86 4,474.48 4,476.82 799.4K
13:45 4,476.76 4,478.17 4,475.74 4,476.64 1,091.1K
13:50 4,476.55 4,478.76 4,474.57 4,478.67 478.0K
13:55 4,478.69 4,480.25 4,478.47 4,479.11 456.9K
14:00 4,478.85 4,483.50 4,478.42 4,483.50 446.2K
14:05 4,483.54 4,485.53 4,483.51 4,485.53 429.1K
14:10 4,485.53 4,487.11 4,485.53 4,486.73 920.0K
14:15 4,486.88 4,489.86 4,486.88 4,488.84 1,095.8K
14:20 4,488.81 4,489.40 4,486.86 4,487.11 524.9K
14:25 4,487.17 4,490.43 4,487.01 4,490.41 651.1K
14:30 4,490.70 4,491.92 4,488.57 4,490.92 1,294.4K
14:35 4,490.59 4,490.59 4,482.44 4,483.34 809.7K
14:40 4,483.78 4,486.92 4,482.83 4,483.30 659.9K
14:45 4,484.13 4,484.67 4,481.35 4,481.35 620.4K
14:50 4,481.15 4,483.73 4,480.03 4,480.04 588.7K
14:55 4,480.12 4,480.57 4,478.12 4,478.26 818.4K
15:00 4,477.98 4,477.98 4,468.27 4,471.98 1,069.3K
15:05 4,472.27 4,473.38 4,467.80 4,467.80 860.0K
15:10 4,468.05 4,471.09 4,468.05 4,470.40 706.4K
15:15 4,470.56 4,472.88 4,470.32 4,471.42 1,244.6K
15:20 4,471.22 4,471.78 4,469.71 4,470.80 1,001.1K
15:25 4,470.55 4,470.55 4,467.87 4,469.65 834.3K
15:30 4,470.21 4,475.22 4,469.23 4,474.26 1,020.0K
15:35 4,473.88 4,473.99 4,472.39 4,472.87 654.5K
15:40 4,472.65 4,472.65 4,469.41 4,469.64 930.1K
15:45 4,469.91 4,472.54 4,469.20 4,471.91 792.4K
15:50 4,471.94 4,471.94 4,468.01 4,468.61 688.4K
15:55 4,468.42 4,468.49 4,465.71 4,465.71 619.8K
16:00 4,465.64 4,465.64 4,462.92 4,463.09 1,013.8K
16:05 4,463.31 4,464.31 4,462.07 4,462.84 985.3K
16:10 4,462.64 4,465.22 4,462.56 4,464.61 1,001.6K
16:15 4,464.65 4,465.42 4,463.30 4,463.31 4,352.2K
16:20 4,463.24 4,464.69 4,462.43 4,462.76 4,640.3K
16:25 4,462.72 4,464.24 4,461.11 4,463.27 30,108.2K
16:35 4,461.23 4,461.23 4,461.23 4,461.23 4,657.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし