FTSE 350 ex Investment Trusts (FTLX)

FTLX
🏛️ イギリス →
5,127.74
最終更新: 2025-10-03
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 4,461.23 4,464.09 4,448.43 4,450.94 1,613.2K
08:05 4,450.90 4,454.36 4,450.22 4,450.36 1,043.4K
08:10 4,450.60 4,451.02 4,448.50 4,448.53 564.4K
08:15 4,448.52 4,450.72 4,447.07 4,447.76 551.2K
08:20 4,447.86 4,448.20 4,444.04 4,444.25 447.2K
08:25 4,444.49 4,447.28 4,444.49 4,446.30 500.7K
08:30 4,446.31 4,450.78 4,445.49 4,450.78 585.9K
08:35 4,450.69 4,452.89 4,450.69 4,452.10 433.7K
08:40 4,452.10 4,452.35 4,448.13 4,449.22 578.1K
08:45 4,449.11 4,449.25 4,446.89 4,446.94 692.3K
08:50 4,447.06 4,450.05 4,446.95 4,449.90 444.3K
08:55 4,449.85 4,450.76 4,448.67 4,450.73 426.9K
09:00 4,451.17 4,451.64 4,448.38 4,448.40 435.1K
09:05 4,448.47 4,448.79 4,446.60 4,448.74 373.4K
09:10 4,448.77 4,448.77 4,446.11 4,446.13 434.8K
09:15 4,446.10 4,446.10 4,443.36 4,444.80 459.0K
09:20 4,444.76 4,446.44 4,444.04 4,444.82 410.5K
09:25 4,444.76 4,445.58 4,444.23 4,445.49 1,170.9K
09:30 4,445.57 4,448.24 4,445.13 4,447.99 448.7K
09:35 4,448.09 4,448.49 4,446.55 4,446.86 594.7K
09:40 4,446.93 4,448.06 4,444.13 4,444.13 426.8K
09:45 4,444.48 4,445.22 4,442.66 4,442.80 789.9K
09:50 4,442.85 4,443.35 4,441.39 4,442.15 514.6K
09:55 4,442.17 4,442.39 4,440.63 4,440.70 304.9K
10:00 4,440.58 4,441.45 4,440.07 4,441.33 241.8K
10:05 4,441.44 4,444.61 4,441.21 4,444.33 400.9K
10:10 4,444.30 4,445.50 4,444.00 4,444.65 338.4K
10:15 4,444.65 4,444.93 4,442.81 4,443.83 500.8K
10:20 4,443.95 4,446.35 4,443.93 4,445.22 270.2K
10:25 4,445.19 4,446.16 4,444.60 4,444.77 959.5K
10:30 4,444.81 4,448.76 4,444.81 4,448.74 315.0K
10:35 4,448.72 4,449.24 4,447.55 4,448.99 255.3K
10:40 4,449.01 4,450.28 4,449.01 4,450.08 207.8K
10:45 4,450.15 4,452.24 4,450.15 4,451.38 553.1K
10:50 4,451.37 4,451.38 4,448.16 4,448.16 357.6K
10:55 4,448.04 4,448.04 4,446.29 4,447.31 272.9K
11:00 4,447.31 4,448.44 4,446.46 4,448.39 323.7K
11:05 4,448.40 4,449.42 4,446.37 4,446.43 225.2K
11:10 4,446.43 4,446.75 4,443.11 4,443.16 311.8K
11:15 4,443.19 4,445.76 4,442.87 4,444.26 517.8K
11:20 4,444.24 4,444.99 4,441.99 4,442.05 254.0K
11:25 4,441.98 4,443.96 4,441.96 4,443.40 7,529.1K
11:30 4,443.50 4,443.97 4,442.29 4,443.80 339.0K
11:35 4,443.73 4,445.22 4,443.26 4,444.11 294.9K
11:40 4,444.11 4,444.70 4,443.12 4,444.14 3,179.5K
11:45 4,444.13 4,446.10 4,443.60 4,445.81 290.4K
11:50 4,445.77 4,446.33 4,444.37 4,445.57 432.4K
11:55 4,445.51 4,446.14 4,444.95 4,446.14 412.4K
12:00 4,446.84 4,447.05 4,441.90 4,443.02 310.5K
12:05 4,442.91 4,443.66 4,442.21 4,443.38 325.4K
12:10 4,443.62 4,445.39 4,443.28 4,445.04 552.2K
12:15 4,444.96 4,447.07 4,444.59 4,446.79 388.2K
12:20 4,446.77 4,449.10 4,446.77 4,448.37 424.1K
12:25 4,448.39 4,449.22 4,448.39 4,448.76 445.5K
12:30 4,448.80 4,450.67 4,448.41 4,450.46 408.0K
12:35 4,450.34 4,451.99 4,449.67 4,450.45 708.3K
12:40 4,450.52 4,450.53 4,449.49 4,449.96 893.1K
12:45 4,449.98 4,450.00 4,448.22 4,448.22 279.8K
12:50 4,448.24 4,448.24 4,446.06 4,446.09 303.0K
12:55 4,446.05 4,446.05 4,444.14 4,444.36 366.5K
13:00 4,444.63 4,444.63 4,440.61 4,440.61 304.1K
13:05 4,440.33 4,440.49 4,439.02 4,439.96 318.4K
13:10 4,439.89 4,439.89 4,438.80 4,439.27 197.1K
13:15 4,439.34 4,439.89 4,438.80 4,439.72 179.4K
13:20 4,439.77 4,442.89 4,439.57 4,442.31 866.5K
13:25 4,442.21 4,443.11 4,441.94 4,442.10 176.2K
13:30 4,442.06 4,442.06 4,439.38 4,440.30 455.8K
13:35 4,440.37 4,441.62 4,440.27 4,441.08 267.4K
13:40 4,441.09 4,441.42 4,439.84 4,439.84 277.9K
13:45 4,439.80 4,441.00 4,438.93 4,440.85 442.5K
13:50 4,440.83 4,440.83 4,438.04 4,438.81 269.7K
13:55 4,438.75 4,438.75 4,437.10 4,437.49 222.1K
14:00 4,437.91 4,438.21 4,436.94 4,437.57 311.4K
14:05 4,437.51 4,437.76 4,436.04 4,436.04 346.9K
14:10 4,435.96 4,436.39 4,433.17 4,434.51 474.3K
14:15 4,434.46 4,436.86 4,434.46 4,436.68 269.7K
14:20 4,436.74 4,437.19 4,433.34 4,433.34 449.5K
14:25 4,433.19 4,433.68 4,432.17 4,433.08 329.3K
14:30 4,433.06 4,437.41 4,432.10 4,437.29 922.2K
14:35 4,437.16 4,439.88 4,437.16 4,439.49 704.4K
14:40 4,440.69 4,443.87 4,440.42 4,443.74 706.0K
14:45 4,443.48 4,447.45 4,442.39 4,446.65 791.1K
14:50 4,446.63 4,448.32 4,445.95 4,446.67 611.6K
14:55 4,446.82 4,449.40 4,446.08 4,448.42 763.5K
15:00 4,448.37 4,449.02 4,445.28 4,445.56 854.1K
15:05 4,445.62 4,448.64 4,445.62 4,447.43 1,236.3K
15:10 4,447.67 4,447.67 4,445.02 4,445.12 461.4K
15:15 4,445.21 4,447.55 4,444.95 4,447.50 536.1K
15:20 4,447.52 4,448.57 4,447.08 4,448.57 649.5K
15:25 4,448.72 4,450.49 4,448.69 4,449.33 636.8K
15:30 4,449.45 4,451.67 4,449.45 4,451.46 606.0K
15:35 4,451.48 4,454.31 4,451.45 4,454.31 852.7K
15:40 4,454.30 4,454.30 4,451.94 4,452.98 644.8K
15:45 4,453.04 4,453.55 4,452.07 4,452.72 4,893.7K
15:50 4,452.72 4,454.26 4,452.50 4,453.49 437.2K
15:55 4,453.38 4,454.57 4,452.98 4,452.98 558.3K
16:00 4,453.04 4,453.36 4,451.50 4,453.02 1,885.8K
16:05 4,452.98 4,453.63 4,451.96 4,452.08 5,451.4K
16:10 4,452.11 4,453.42 4,452.11 4,453.03 713.4K
16:15 4,453.17 4,454.61 4,452.93 4,454.24 681.8K
16:20 4,454.42 4,455.00 4,453.23 4,453.33 1,082.3K
16:25 4,453.31 4,453.75 4,450.37 4,450.37 1,005.1K
16:30 4,450.35 4,450.35 4,450.35 4,450.35 29,688.8K
16:35 4,448.45 4,448.45 4,448.45 4,448.45 2,457.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし