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 4,448.45 4,454.16 4,442.00 4,451.93 6,296.7K
08:05 4,451.97 4,452.24 4,448.81 4,449.30 1,117.0K
08:10 4,449.37 4,451.48 4,447.85 4,450.17 891.1K
08:15 4,450.32 4,450.81 4,447.27 4,449.02 604.9K
08:20 4,448.99 4,449.01 4,446.91 4,447.01 544.1K
08:25 4,446.88 4,446.88 4,445.40 4,446.01 505.0K
08:30 4,445.96 4,448.24 4,445.16 4,447.61 496.5K
08:35 4,447.65 4,448.09 4,445.45 4,446.42 634.5K
08:40 4,446.25 4,450.38 4,445.82 4,449.65 679.6K
08:45 4,449.65 4,452.13 4,449.37 4,452.11 424.5K
08:50 4,452.16 4,452.93 4,450.47 4,451.16 478.5K
08:55 4,451.21 4,452.87 4,451.21 4,452.24 513.7K
09:00 4,452.42 4,454.97 4,452.42 4,454.65 536.4K
09:05 4,454.66 4,458.54 4,454.47 4,458.54 564.6K
09:10 4,458.57 4,458.85 4,456.58 4,457.13 589.9K
09:15 4,456.92 4,456.92 4,453.79 4,454.86 414.2K
09:20 4,454.90 4,455.68 4,454.08 4,454.46 278.0K
09:25 4,454.46 4,456.21 4,454.17 4,455.57 532.7K
09:30 4,455.61 4,456.26 4,453.80 4,455.63 441.8K
09:35 4,455.69 4,457.57 4,455.41 4,457.57 292.3K
09:40 4,457.52 4,457.52 4,455.23 4,455.58 497.1K
09:45 4,455.59 4,455.59 4,453.35 4,454.56 438.7K
09:50 4,454.86 4,455.40 4,453.69 4,454.21 372.4K
09:55 4,454.52 4,456.19 4,454.19 4,454.98 466.4K
10:00 4,454.95 4,455.39 4,454.30 4,454.65 289.9K
10:05 4,454.66 4,457.08 4,454.60 4,455.19 440.0K
10:10 4,455.23 4,455.95 4,454.48 4,455.95 386.7K
10:15 4,455.94 4,458.01 4,455.93 4,458.00 377.1K
10:20 4,458.01 4,458.22 4,457.23 4,457.78 399.0K
10:25 4,457.82 4,457.82 4,455.04 4,455.04 395.6K
10:30 4,454.98 4,456.43 4,454.96 4,456.23 430.2K
10:35 4,456.22 4,458.74 4,456.22 4,457.65 402.6K
10:40 4,457.72 4,458.19 4,457.37 4,457.96 3,190.6K
10:45 4,457.93 4,460.29 4,457.93 4,460.20 496.9K
10:50 4,460.17 4,461.20 4,459.61 4,460.18 395.6K
10:55 4,460.08 4,460.50 4,459.52 4,460.08 308.4K
11:00 4,459.98 4,459.98 4,455.61 4,455.69 428.8K
11:05 4,455.65 4,455.76 4,454.08 4,455.08 381.3K
11:10 4,455.08 4,455.96 4,455.06 4,455.84 252.6K
11:15 4,455.87 4,456.25 4,455.38 4,455.92 282.4K
11:20 4,455.86 4,455.93 4,453.91 4,454.26 503.7K
11:25 4,454.17 4,454.17 4,452.67 4,452.73 342.0K
11:30 4,452.66 4,453.51 4,451.14 4,453.51 361.6K
11:35 4,453.44 4,454.72 4,453.26 4,454.12 182.0K
11:40 4,454.04 4,454.19 4,452.17 4,452.17 454.5K
11:45 4,452.17 4,452.17 4,450.46 4,450.56 444.8K
11:50 4,450.56 4,452.97 4,450.30 4,452.95 298.0K
11:55 4,452.90 4,453.05 4,452.08 4,452.65 368.5K
12:00 4,452.53 4,452.53 4,447.55 4,447.55 658.6K
12:05 4,447.48 4,447.48 4,444.42 4,444.69 395.9K
12:10 4,444.72 4,445.95 4,444.03 4,444.68 435.8K
12:15 4,444.76 4,446.02 4,444.76 4,445.36 222.6K
12:20 4,445.41 4,445.54 4,443.00 4,443.92 217.7K
12:25 4,443.95 4,444.46 4,443.73 4,444.19 214.6K
12:30 4,444.22 4,444.22 4,442.90 4,444.04 416.6K
12:35 4,444.04 4,446.26 4,444.04 4,446.26 399.5K
12:40 4,446.16 4,449.21 4,446.13 4,449.11 338.3K
12:45 4,449.12 4,449.76 4,448.47 4,449.76 297.4K
12:50 4,449.70 4,450.45 4,448.86 4,448.86 229.1K
12:55 4,448.66 4,448.66 4,446.99 4,446.99 4,934.6K
13:00 4,446.91 4,447.49 4,445.57 4,446.49 6,384.5K
13:05 4,446.49 4,447.68 4,446.14 4,446.59 315.9K
13:10 4,446.58 4,448.35 4,444.40 4,444.40 566.5K
13:15 4,444.10 4,444.13 4,442.55 4,443.62 409.0K
13:20 4,443.60 4,444.44 4,442.18 4,442.80 434.8K
13:25 4,442.70 4,443.41 4,441.29 4,441.31 1,286.6K
13:30 4,441.24 4,453.85 4,441.24 4,452.72 1,050.9K
13:35 4,452.68 4,452.68 4,447.69 4,450.42 605.1K
13:40 4,450.40 4,450.89 4,445.65 4,445.65 444.7K
13:45 4,445.70 4,445.79 4,443.06 4,445.51 362.2K
13:50 4,445.67 4,445.85 4,442.54 4,443.03 385.9K
13:55 4,443.01 4,445.34 4,442.94 4,444.26 361.1K
14:00 4,444.07 4,444.70 4,442.63 4,444.52 448.7K
14:05 4,444.47 4,444.47 4,442.80 4,444.39 324.3K
14:10 4,444.36 4,449.21 4,444.36 4,447.31 509.0K
14:15 4,447.31 4,448.82 4,447.05 4,447.34 296.8K
14:20 4,447.28 4,447.92 4,445.22 4,447.82 316.2K
14:25 4,447.96 4,449.34 4,447.21 4,447.87 474.5K
14:30 4,447.86 4,451.41 4,445.56 4,450.72 1,068.7K
14:35 4,451.31 4,451.80 4,444.13 4,444.99 2,117.8K
14:40 4,445.16 4,445.91 4,443.15 4,445.49 732.2K
14:45 4,445.49 4,447.03 4,441.76 4,441.95 794.9K
14:50 4,441.80 4,443.08 4,440.56 4,441.65 593.7K
14:55 4,441.76 4,441.79 4,438.02 4,438.05 689.4K
15:00 4,438.54 4,442.90 4,438.45 4,442.60 888.2K
15:05 4,442.56 4,444.10 4,442.05 4,442.14 732.8K
15:10 4,442.12 4,442.80 4,440.69 4,441.31 523.9K
15:15 4,441.41 4,442.16 4,440.33 4,441.69 534.9K
15:20 4,441.31 4,442.86 4,440.53 4,442.85 714.7K
15:25 4,442.82 4,443.08 4,441.68 4,442.00 572.8K
15:30 4,442.03 4,442.39 4,439.99 4,439.99 582.9K
15:35 4,439.87 4,442.09 4,439.87 4,440.49 521.8K
15:40 4,440.43 4,443.34 4,439.52 4,443.34 649.5K
15:45 4,443.34 4,443.94 4,441.80 4,441.84 541.8K
15:50 4,441.72 4,441.86 4,440.19 4,441.17 839.1K
15:55 4,441.12 4,442.01 4,439.36 4,439.50 539.5K
16:00 4,440.22 4,440.48 4,434.24 4,434.26 1,145.6K
16:05 4,434.22 4,436.86 4,434.07 4,435.20 722.9K
16:10 4,435.09 4,435.15 4,433.72 4,434.54 716.3K
16:15 4,434.41 4,436.14 4,434.41 4,435.80 854.5K
16:20 4,435.83 4,438.65 4,435.83 4,436.87 863.0K
16:25 4,437.09 4,438.84 4,436.13 4,437.13 27,868.0K
16:35 4,437.39 4,437.39 4,437.39 4,437.39 5,578.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし