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 4,548.93 4,590.82 4,548.93 4,590.22 2,575.6K
08:05 4,590.16 4,590.16 4,585.45 4,587.12 1,350.9K
08:10 4,587.18 4,587.94 4,582.48 4,583.84 721.3K
08:15 4,584.28 4,588.11 4,583.89 4,587.51 483.9K
08:20 4,587.69 4,587.69 4,585.15 4,585.15 544.7K
08:25 4,585.12 4,586.31 4,583.95 4,586.27 404.0K
08:30 4,586.16 4,590.91 4,585.95 4,590.85 745.1K
08:35 4,590.91 4,592.85 4,590.33 4,592.59 613.3K
08:40 4,592.43 4,592.46 4,589.96 4,591.38 555.9K
08:45 4,591.40 4,592.58 4,591.23 4,592.00 497.1K
08:50 4,592.04 4,593.16 4,591.53 4,592.21 450.8K
08:55 4,592.45 4,592.55 4,590.52 4,590.81 370.2K
09:00 4,591.03 4,592.77 4,591.03 4,591.35 840.1K
09:05 4,591.49 4,593.60 4,591.49 4,593.13 913.1K
09:10 4,593.06 4,595.21 4,593.06 4,594.67 418.5K
09:15 4,594.75 4,595.11 4,593.08 4,593.21 478.2K
09:20 4,593.36 4,594.99 4,593.35 4,593.62 309.4K
09:25 4,593.64 4,593.67 4,592.01 4,592.48 523.1K
09:30 4,592.04 4,592.42 4,588.58 4,588.58 724.1K
09:35 4,588.55 4,590.12 4,587.58 4,587.65 396.0K
09:40 4,587.66 4,588.26 4,586.86 4,587.63 363.9K
09:45 4,587.56 4,589.58 4,587.22 4,589.55 397.6K
09:50 4,589.54 4,591.06 4,589.54 4,590.96 360.4K
09:55 4,590.81 4,590.81 4,589.12 4,590.81 299.4K
10:00 4,590.83 4,590.97 4,589.96 4,590.20 450.4K
10:05 4,590.26 4,595.92 4,590.23 4,594.25 717.6K
10:10 4,594.25 4,594.27 4,594.23 4,594.25 130.6K
10:15 4,594.25 4,599.26 4,594.25 4,596.27 7,078.0K
10:20 4,596.41 4,596.41 4,595.01 4,595.37 410.7K
10:25 4,595.36 4,596.08 4,595.34 4,595.87 298.7K
10:30 4,596.01 4,596.89 4,595.53 4,595.59 431.5K
10:35 4,595.57 4,595.57 4,593.37 4,593.44 282.4K
10:40 4,593.45 4,594.92 4,593.35 4,594.53 348.6K
10:45 4,594.54 4,596.00 4,594.47 4,595.83 335.2K
10:50 4,595.84 4,595.84 4,592.01 4,594.88 830.0K
10:55 4,594.64 4,598.80 4,594.05 4,598.30 684.3K
11:00 4,599.79 4,602.28 4,599.79 4,600.33 429.8K
11:05 4,600.32 4,600.33 4,598.73 4,598.73 262.6K
11:10 4,598.79 4,599.06 4,597.43 4,597.89 248.7K
11:15 4,597.90 4,599.84 4,597.90 4,599.79 459.5K
11:20 4,599.73 4,599.73 4,597.78 4,597.78 1,477.5K
11:25 4,597.75 4,597.75 4,596.93 4,597.55 272.1K
11:30 4,597.64 4,599.46 4,597.56 4,599.36 1,589.0K
11:35 4,599.36 4,599.36 4,598.58 4,598.58 265.2K
11:40 4,598.56 4,599.61 4,598.56 4,599.30 1,040.2K
11:45 4,599.31 4,599.85 4,598.63 4,599.83 459.8K
11:50 4,599.81 4,602.24 4,599.75 4,600.93 449.2K
11:55 4,601.01 4,604.06 4,600.89 4,603.88 374.0K
12:00 4,603.85 4,606.35 4,603.80 4,605.00 598.6K
12:05 4,605.08 4,607.28 4,605.08 4,607.28 443.8K
12:10 4,607.25 4,607.35 4,603.85 4,603.85 386.9K
12:15 4,603.84 4,603.95 4,603.10 4,603.88 245.4K
12:20 4,603.90 4,605.27 4,603.68 4,604.13 318.0K
12:25 4,604.11 4,604.48 4,603.47 4,603.77 328.5K
12:30 4,603.75 4,603.75 4,600.65 4,600.73 426.5K
12:35 4,600.69 4,602.39 4,600.68 4,601.62 391.2K
12:40 4,601.70 4,603.84 4,601.27 4,603.84 696.2K
12:45 4,603.83 4,606.47 4,603.83 4,606.14 400.4K
12:50 4,606.16 4,608.18 4,606.16 4,607.68 4,174.9K
12:55 4,607.65 4,607.69 4,606.15 4,606.81 357.8K
13:00 4,606.79 4,608.16 4,606.23 4,607.65 749.0K
13:05 4,607.76 4,608.54 4,607.22 4,607.29 713.7K
13:10 4,607.37 4,609.75 4,607.37 4,609.40 991.3K
13:15 4,609.49 4,609.49 4,607.53 4,608.42 881.3K
13:20 4,608.45 4,611.78 4,608.45 4,610.79 597.9K
13:25 4,610.74 4,611.69 4,610.21 4,610.54 442.1K
13:30 4,610.49 4,610.82 4,609.27 4,609.64 544.9K
13:35 4,609.58 4,610.14 4,605.38 4,605.67 430.3K
13:40 4,605.69 4,608.75 4,605.28 4,608.61 538.9K
13:45 4,608.71 4,609.16 4,607.25 4,607.25 356.6K
13:50 4,607.18 4,607.21 4,605.40 4,605.40 566.5K
13:55 4,605.39 4,606.49 4,605.16 4,606.39 437.3K
14:00 4,606.27 4,606.98 4,604.29 4,604.52 409.8K
14:05 4,604.68 4,609.71 4,604.30 4,609.70 486.5K
14:10 4,609.69 4,612.00 4,609.53 4,611.52 457.6K
14:15 4,611.49 4,613.74 4,611.49 4,613.74 459.7K
14:20 4,613.70 4,614.29 4,612.73 4,614.16 559.2K
14:25 4,614.10 4,614.80 4,611.86 4,613.99 585.4K
14:30 4,614.03 4,614.03 4,607.13 4,610.22 1,263.8K
14:35 4,610.16 4,612.35 4,609.61 4,610.97 682.2K
14:40 4,611.35 4,612.15 4,610.27 4,611.98 901.3K
14:45 4,612.05 4,615.17 4,612.05 4,615.14 708.3K
14:50 4,615.24 4,616.17 4,613.80 4,614.99 905.0K
14:55 4,614.88 4,616.70 4,614.85 4,615.46 710.9K
15:00 4,615.31 4,620.63 4,615.30 4,620.53 1,031.3K
15:05 4,620.68 4,620.94 4,617.44 4,617.63 1,055.3K
15:10 4,617.98 4,621.21 4,617.90 4,618.60 234.8K
15:15 4,618.19 4,618.19 4,616.46 4,617.35 2,125.1K
15:20 4,617.15 4,619.12 4,617.04 4,617.68 808.4K
15:25 4,617.43 4,617.68 4,616.56 4,617.22 996.2K
15:30 4,617.02 4,617.54 4,615.65 4,616.51 640.1K
15:35 4,616.41 4,616.41 4,614.27 4,614.99 751.7K
15:40 4,615.03 4,616.45 4,614.97 4,615.96 798.5K
15:45 4,616.02 4,617.10 4,614.23 4,614.32 1,009.2K
15:50 4,614.35 4,614.55 4,612.61 4,613.56 780.7K
15:55 4,613.42 4,613.86 4,610.74 4,611.40 753.9K
16:00 4,611.48 4,612.30 4,609.95 4,610.14 674.0K
16:05 4,610.13 4,612.06 4,609.14 4,611.88 743.5K
16:10 4,611.96 4,611.96 4,609.35 4,609.35 1,526.1K
16:15 4,609.31 4,610.04 4,608.38 4,608.57 959.4K
16:20 4,608.61 4,610.33 4,608.59 4,609.91 1,022.5K
16:25 4,610.34 4,610.56 4,607.25 4,607.25 42,740.5K
16:35 4,607.09 4,607.09 4,607.09 4,607.09 5,507.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし