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 4,634.82 4,646.83 4,634.82 4,644.56 1,597.2K
08:05 4,644.48 4,645.40 4,642.34 4,642.37 792.2K
08:10 4,642.38 4,644.04 4,641.17 4,643.00 464.8K
08:15 4,643.34 4,644.87 4,641.36 4,641.36 601.0K
08:20 4,641.34 4,643.04 4,640.92 4,642.69 381.0K
08:25 4,642.80 4,644.03 4,642.79 4,643.80 394.9K
08:30 4,643.14 4,645.31 4,642.56 4,643.56 471.1K
08:35 4,643.43 4,645.48 4,641.63 4,642.01 695.9K
08:40 4,642.09 4,642.29 4,640.88 4,641.22 326.2K
08:45 4,641.13 4,642.00 4,639.81 4,641.96 366.5K
08:50 4,642.07 4,642.13 4,640.19 4,640.28 387.6K
08:55 4,639.95 4,639.95 4,638.73 4,638.92 461.1K
09:00 4,639.30 4,639.38 4,637.82 4,637.97 344.1K
09:05 4,638.10 4,638.10 4,635.92 4,635.92 359.9K
09:10 4,635.82 4,636.30 4,635.16 4,635.25 379.9K
09:15 4,635.16 4,635.16 4,631.73 4,632.38 346.5K
09:20 4,632.34 4,632.40 4,629.24 4,629.96 420.0K
09:25 4,629.96 4,630.39 4,629.63 4,630.02 445.7K
09:30 4,629.92 4,629.92 4,624.32 4,625.15 642.3K
09:35 4,625.27 4,625.66 4,621.60 4,621.72 570.9K
09:40 4,621.80 4,622.00 4,620.41 4,620.41 478.9K
09:45 4,620.48 4,623.88 4,620.48 4,623.38 652.6K
09:50 4,623.40 4,624.40 4,622.97 4,623.20 316.8K
09:55 4,623.19 4,624.09 4,622.98 4,623.56 323.7K
10:00 4,623.80 4,624.46 4,623.19 4,624.46 344.8K
10:05 4,624.53 4,624.94 4,623.60 4,624.53 354.7K
10:10 4,624.52 4,624.52 4,622.47 4,623.17 941.7K
10:15 4,623.22 4,623.37 4,621.46 4,621.46 489.9K
10:20 4,621.38 4,621.88 4,620.99 4,621.67 543.5K
10:25 4,621.80 4,623.31 4,621.64 4,621.88 844.0K
10:30 4,621.78 4,622.05 4,620.22 4,621.80 516.0K
10:35 4,621.83 4,622.47 4,621.43 4,622.38 222.8K
10:40 4,622.25 4,622.48 4,621.46 4,621.46 261.1K
10:45 4,621.49 4,623.35 4,621.29 4,623.34 303.6K
10:50 4,623.29 4,624.13 4,623.23 4,623.77 188.3K
10:55 4,623.84 4,624.45 4,622.71 4,622.71 293.6K
11:00 4,622.69 4,623.77 4,622.39 4,622.82 449.4K
11:05 4,623.20 4,624.06 4,621.79 4,622.35 485.2K
11:10 4,622.08 4,622.35 4,621.44 4,622.17 250.4K
11:15 4,622.17 4,622.26 4,620.30 4,620.39 224.9K
11:20 4,620.35 4,620.35 4,619.02 4,619.51 271.9K
11:25 4,619.51 4,621.47 4,619.51 4,621.12 463.3K
11:30 4,621.33 4,621.90 4,621.03 4,621.52 205.5K
11:35 4,621.50 4,621.85 4,620.08 4,621.83 349.5K
11:40 4,621.83 4,622.21 4,621.00 4,621.03 184.0K
11:45 4,620.85 4,621.16 4,620.59 4,620.96 326.6K
11:50 4,620.98 4,621.00 4,619.78 4,620.29 1,615.8K
11:55 4,620.32 4,620.49 4,619.63 4,619.69 227.3K
12:00 4,619.54 4,620.63 4,619.45 4,620.46 635.5K
12:05 4,620.51 4,621.83 4,620.24 4,621.30 384.5K
12:10 4,621.38 4,623.06 4,621.38 4,622.45 315.9K
12:15 4,622.43 4,622.71 4,621.35 4,621.74 190.8K
12:20 4,621.74 4,621.92 4,621.19 4,621.59 333.1K
12:25 4,621.61 4,622.25 4,621.48 4,622.25 250.3K
12:30 4,622.32 4,622.71 4,620.80 4,620.80 423.2K
12:35 4,620.75 4,621.37 4,620.45 4,620.54 638.9K
12:40 4,620.58 4,620.77 4,619.71 4,619.71 358.5K
12:45 4,619.67 4,619.67 4,618.75 4,619.02 202.9K
12:50 4,619.06 4,620.39 4,619.04 4,619.85 218.1K
12:55 4,619.86 4,621.86 4,619.86 4,621.74 242.2K
13:00 4,621.72 4,621.87 4,620.89 4,621.18 220.3K
13:05 4,621.18 4,621.18 4,620.24 4,620.49 248.8K
13:10 4,620.49 4,621.77 4,620.49 4,621.73 289.3K
13:15 4,621.81 4,623.78 4,621.81 4,623.74 295.2K
13:20 4,623.77 4,623.81 4,621.90 4,621.91 183.2K
13:25 4,621.91 4,622.35 4,621.32 4,621.32 207.0K
13:30 4,621.49 4,622.20 4,620.06 4,620.28 348.4K
13:35 4,620.35 4,622.01 4,620.08 4,621.32 210.7K
13:40 4,621.20 4,622.70 4,621.13 4,622.31 205.1K
13:45 4,622.30 4,622.52 4,620.77 4,620.90 243.4K
13:50 4,620.89 4,621.41 4,620.36 4,621.37 856.1K
13:55 4,621.44 4,621.80 4,621.04 4,621.63 184.0K
14:00 4,621.22 4,621.42 4,620.52 4,621.22 542.1K
14:05 4,621.22 4,621.22 4,618.64 4,618.65 363.5K
14:10 4,618.58 4,618.87 4,617.58 4,618.80 230.3K
14:15 4,618.75 4,618.85 4,615.53 4,615.80 309.2K
14:20 4,615.76 4,615.76 4,615.11 4,615.34 295.3K
14:25 4,615.28 4,618.75 4,615.28 4,617.65 499.1K
14:30 4,617.48 4,619.80 4,614.41 4,614.43 808.1K
14:35 4,614.44 4,616.55 4,613.19 4,615.28 759.0K
14:40 4,615.20 4,617.50 4,614.71 4,617.16 533.7K
14:45 4,617.49 4,618.48 4,611.18 4,611.18 678.2K
14:50 4,611.13 4,611.82 4,607.43 4,608.68 516.0K
14:55 4,608.64 4,608.64 4,605.85 4,606.42 408.8K
15:00 4,606.37 4,606.49 4,600.97 4,601.23 832.8K
15:05 4,601.15 4,601.95 4,598.15 4,598.21 557.4K
15:10 4,597.92 4,600.60 4,597.92 4,600.20 619.5K
15:15 4,600.23 4,604.40 4,600.17 4,602.78 650.6K
15:20 4,602.81 4,602.94 4,599.42 4,599.42 413.5K
15:25 4,599.39 4,599.87 4,599.02 4,599.87 426.9K
15:30 4,599.78 4,602.04 4,599.49 4,601.85 850.0K
15:35 4,601.77 4,602.63 4,601.06 4,601.06 488.1K
15:40 4,600.91 4,602.18 4,600.63 4,602.18 691.5K
15:45 4,602.16 4,602.90 4,601.92 4,602.27 669.5K
15:50 4,602.18 4,602.91 4,600.55 4,600.73 751.2K
15:55 4,600.62 4,600.62 4,599.06 4,599.41 688.1K
16:00 4,599.50 4,601.41 4,599.17 4,600.44 661.0K
16:05 4,600.42 4,601.35 4,599.72 4,601.16 714.4K
16:10 4,601.13 4,601.18 4,599.94 4,600.49 745.6K
16:15 4,600.55 4,601.87 4,600.55 4,601.08 840.6K
16:20 4,601.09 4,602.13 4,601.09 4,602.08 981.5K
16:25 4,601.97 4,601.97 4,600.99 4,601.57 22,956.4K
16:35 4,603.36 4,603.36 4,603.36 4,603.36 4,148.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし