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 4,499.45 4,527.27 4,499.45 4,524.74 2,629.6K
08:05 4,525.27 4,527.90 4,524.34 4,525.74 879.3K
08:10 4,525.95 4,527.89 4,525.17 4,527.04 752.0K
08:15 4,526.98 4,528.47 4,526.29 4,528.21 619.4K
08:20 4,528.16 4,529.45 4,524.88 4,524.88 813.6K
08:25 4,524.95 4,527.60 4,524.54 4,525.25 489.2K
08:30 4,525.64 4,527.41 4,524.07 4,526.97 498.9K
08:35 4,526.93 4,527.60 4,526.06 4,527.39 471.8K
08:40 4,527.43 4,527.54 4,521.84 4,522.43 577.1K
08:45 4,522.16 4,523.47 4,520.47 4,521.00 573.3K
08:50 4,521.01 4,523.33 4,521.01 4,523.03 504.6K
08:55 4,523.01 4,524.16 4,521.62 4,521.66 437.8K
09:00 4,521.59 4,524.59 4,521.55 4,524.57 561.6K
09:05 4,524.60 4,525.00 4,522.73 4,524.43 570.6K
09:10 4,524.27 4,526.67 4,523.84 4,526.62 566.1K
09:15 4,527.13 4,527.17 4,524.83 4,526.27 681.4K
09:20 4,526.33 4,529.50 4,526.33 4,528.91 873.4K
09:25 4,528.95 4,530.83 4,528.69 4,530.77 410.4K
09:30 4,530.87 4,531.06 4,527.55 4,528.12 707.6K
09:35 4,528.36 4,530.97 4,528.36 4,530.70 449.3K
09:40 4,530.61 4,533.82 4,530.61 4,533.73 420.1K
09:45 4,533.55 4,533.58 4,530.72 4,531.51 306.9K
09:50 4,531.65 4,533.14 4,531.65 4,532.63 552.8K
09:55 4,532.60 4,534.42 4,532.57 4,534.36 339.0K
10:00 4,534.58 4,535.21 4,533.59 4,534.90 406.0K
10:05 4,534.83 4,534.83 4,533.31 4,533.38 377.1K
10:10 4,533.46 4,536.20 4,533.46 4,535.80 400.4K
10:15 4,535.71 4,536.66 4,535.45 4,536.08 460.2K
10:20 4,535.90 4,536.96 4,535.12 4,535.34 405.7K
10:25 4,535.14 4,536.06 4,534.55 4,535.75 590.3K
10:30 4,535.56 4,537.65 4,535.12 4,536.23 402.1K
10:35 4,536.20 4,536.20 4,534.48 4,534.48 363.5K
10:40 4,534.56 4,535.68 4,533.83 4,533.90 362.0K
10:45 4,533.93 4,533.93 4,532.32 4,532.58 261.4K
10:50 4,532.48 4,532.85 4,531.89 4,532.81 320.6K
10:55 4,532.73 4,533.58 4,531.87 4,531.87 493.9K
11:00 4,531.90 4,533.09 4,530.87 4,530.87 386.7K
11:05 4,530.80 4,531.83 4,530.31 4,530.50 479.0K
11:10 4,530.40 4,530.62 4,529.36 4,529.59 597.7K
11:15 4,529.60 4,530.04 4,529.39 4,529.83 562.1K
11:20 4,529.88 4,532.22 4,529.88 4,530.97 855.1K
11:25 4,530.92 4,530.92 4,528.29 4,528.32 414.1K
11:30 4,528.34 4,528.34 4,526.76 4,527.89 409.7K
11:35 4,527.75 4,528.24 4,527.07 4,527.08 378.8K
11:40 4,527.08 4,527.08 4,525.16 4,526.09 267.1K
11:45 4,526.09 4,526.17 4,525.37 4,525.82 400.2K
11:50 4,525.72 4,526.72 4,524.64 4,526.37 519.8K
11:55 4,526.39 4,527.64 4,526.03 4,526.98 504.6K
12:00 4,527.05 4,527.98 4,525.62 4,525.87 305.1K
12:05 4,525.88 4,526.37 4,525.53 4,525.59 402.9K
12:10 4,525.63 4,525.63 4,523.20 4,523.32 365.8K
12:15 4,523.31 4,523.88 4,522.13 4,522.30 609.7K
12:20 4,522.29 4,523.45 4,522.15 4,522.59 520.8K
12:25 4,522.71 4,524.98 4,522.45 4,523.12 364.1K
12:30 4,523.10 4,524.60 4,522.73 4,523.75 325.8K
12:35 4,523.55 4,524.34 4,523.27 4,523.56 246.8K
12:40 4,523.55 4,523.55 4,522.71 4,523.39 331.8K
12:45 4,523.53 4,526.06 4,523.45 4,525.40 299.3K
12:50 4,525.30 4,525.75 4,524.35 4,525.08 234.7K
12:55 4,525.29 4,525.67 4,525.02 4,525.02 315.1K
13:00 4,524.93 4,524.98 4,521.79 4,521.79 315.9K
13:05 4,521.68 4,523.43 4,521.68 4,523.26 295.9K
13:10 4,523.38 4,524.40 4,522.70 4,523.74 370.1K
13:15 4,523.76 4,525.58 4,523.42 4,525.35 940.8K
13:20 4,525.27 4,525.61 4,524.57 4,524.97 846.0K
13:25 4,524.85 4,524.85 4,523.17 4,523.29 271.4K
13:30 4,523.16 4,524.26 4,522.23 4,522.68 393.2K
13:35 4,522.76 4,524.74 4,522.62 4,524.67 348.5K
13:40 4,524.63 4,526.57 4,524.34 4,526.41 420.1K
13:45 4,526.33 4,527.18 4,525.43 4,527.16 374.3K
13:50 4,527.18 4,527.81 4,525.95 4,526.26 367.2K
13:55 4,526.18 4,527.52 4,526.14 4,527.20 551.5K
14:00 4,527.24 4,528.04 4,526.97 4,527.70 689.6K
14:05 4,527.87 4,530.33 4,527.87 4,530.20 399.6K
14:10 4,530.22 4,531.78 4,530.22 4,531.78 319.9K
14:15 4,531.82 4,532.93 4,531.31 4,532.86 532.9K
14:20 4,532.86 4,533.76 4,532.86 4,533.23 411.4K
14:25 4,533.17 4,535.49 4,533.04 4,535.26 674.7K
14:30 4,535.25 4,540.95 4,534.28 4,540.95 2,535.0K
14:35 4,541.68 4,542.15 4,539.63 4,541.75 809.4K
14:40 4,541.78 4,542.61 4,540.89 4,540.89 637.3K
14:45 4,540.76 4,540.76 4,538.09 4,538.99 610.5K
14:50 4,538.97 4,539.94 4,536.57 4,537.43 607.1K
14:55 4,537.38 4,537.38 4,534.51 4,534.64 515.2K
15:00 4,534.57 4,534.95 4,532.89 4,534.17 729.9K
15:05 4,534.52 4,535.31 4,534.20 4,535.11 748.1K
15:10 4,535.12 4,535.23 4,531.80 4,531.80 713.7K
15:15 4,531.68 4,531.68 4,529.72 4,530.11 539.3K
15:20 4,529.79 4,531.47 4,528.07 4,530.15 707.8K
15:25 4,530.20 4,530.20 4,529.15 4,530.06 533.3K
15:30 4,529.63 4,533.68 4,529.36 4,533.38 2,100.1K
15:35 4,533.36 4,533.80 4,531.14 4,531.35 728.8K
15:40 4,531.30 4,531.30 4,529.07 4,530.26 3,066.6K
15:45 4,530.25 4,531.43 4,529.28 4,529.37 686.7K
15:50 4,529.33 4,533.13 4,528.97 4,533.01 536.3K
15:55 4,533.02 4,536.54 4,533.02 4,536.54 749.0K
16:00 4,536.33 4,537.67 4,536.01 4,537.54 793.3K
16:05 4,537.49 4,540.84 4,537.49 4,540.72 735.7K
16:10 4,540.82 4,542.71 4,540.72 4,541.32 895.2K
16:15 4,541.36 4,542.60 4,540.28 4,542.60 1,017.4K
16:20 4,542.61 4,543.66 4,541.41 4,543.44 1,130.1K
16:25 4,543.29 4,546.94 4,542.82 4,546.94 20,986.2K
16:35 4,548.93 4,548.93 4,548.93 4,548.93 11,756.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし