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 4,603.36 4,603.55 4,588.59 4,588.59 1,937.5K
08:05 4,588.31 4,590.24 4,582.78 4,584.79 674.3K
08:10 4,584.97 4,589.10 4,584.97 4,587.96 721.7K
08:15 4,588.08 4,588.20 4,583.62 4,584.28 705.6K
08:20 4,584.56 4,586.68 4,582.96 4,586.37 704.6K
08:25 4,586.35 4,592.79 4,586.35 4,591.43 465.6K
08:30 4,591.21 4,593.22 4,590.92 4,592.37 620.9K
08:35 4,592.65 4,594.81 4,590.90 4,591.36 498.9K
08:40 4,591.32 4,591.38 4,589.99 4,589.99 537.8K
08:45 4,590.04 4,593.08 4,589.75 4,589.79 428.9K
08:50 4,589.84 4,592.44 4,588.89 4,592.44 315.6K
08:55 4,592.38 4,596.21 4,591.93 4,596.17 303.4K
09:00 4,596.13 4,598.81 4,595.41 4,598.60 529.2K
09:05 4,598.70 4,599.32 4,597.60 4,597.69 397.0K
09:10 4,597.68 4,598.12 4,594.68 4,595.06 367.8K
09:15 4,595.10 4,595.14 4,592.17 4,592.39 390.9K
09:20 4,592.42 4,594.21 4,591.22 4,593.21 405.5K
09:25 4,593.21 4,593.97 4,591.54 4,591.64 339.5K
09:30 4,591.31 4,596.13 4,591.17 4,595.54 323.9K
09:35 4,595.47 4,597.51 4,595.35 4,596.50 392.3K
09:40 4,596.36 4,596.93 4,595.80 4,596.82 334.8K
09:45 4,596.82 4,597.57 4,596.05 4,596.79 357.0K
09:50 4,596.52 4,596.52 4,593.63 4,594.97 423.0K
09:55 4,594.85 4,595.98 4,593.42 4,593.98 356.8K
10:00 4,594.24 4,594.76 4,592.81 4,592.93 283.7K
10:05 4,592.96 4,594.95 4,592.14 4,593.75 295.6K
10:10 4,593.69 4,595.56 4,593.25 4,595.07 276.2K
10:15 4,595.06 4,595.07 4,592.50 4,594.83 292.0K
10:20 4,594.83 4,596.47 4,594.56 4,595.72 249.3K
10:25 4,595.76 4,596.49 4,594.90 4,595.05 261.1K
10:30 4,594.77 4,596.30 4,593.99 4,594.07 228.0K
10:35 4,594.00 4,595.51 4,593.99 4,595.45 261.6K
10:40 4,595.39 4,595.87 4,593.89 4,594.51 298.4K
10:45 4,594.55 4,595.82 4,594.55 4,595.52 319.8K
10:50 4,595.52 4,596.91 4,591.70 4,593.12 438.2K
10:55 4,593.11 4,594.51 4,591.54 4,591.54 352.5K
11:00 4,591.40 4,593.72 4,591.16 4,593.61 338.9K
11:05 4,593.73 4,596.81 4,593.42 4,596.35 322.4K
11:10 4,596.44 4,597.36 4,595.22 4,595.94 374.5K
11:15 4,595.34 4,597.34 4,595.04 4,595.63 317.0K
11:20 4,595.57 4,596.43 4,595.15 4,595.95 244.9K
11:25 4,596.00 4,596.53 4,595.19 4,595.33 440.5K
11:30 4,595.20 4,595.72 4,594.02 4,595.45 303.1K
11:35 4,595.45 4,595.53 4,593.15 4,593.28 262.7K
11:40 4,593.31 4,594.30 4,592.12 4,592.12 297.7K
11:45 4,592.12 4,592.58 4,591.20 4,592.21 437.7K
11:50 4,592.19 4,592.24 4,590.49 4,590.49 589.9K
11:55 4,590.54 4,592.38 4,590.44 4,591.04 671.5K
12:00 4,591.06 4,594.05 4,591.06 4,593.95 310.2K
12:05 4,593.91 4,597.32 4,593.91 4,595.95 311.5K
12:10 4,595.87 4,596.02 4,593.60 4,593.60 239.2K
12:15 4,593.50 4,593.50 4,592.24 4,592.36 221.6K
12:20 4,592.34 4,594.43 4,592.12 4,594.12 275.6K
12:25 4,594.16 4,595.37 4,593.98 4,595.36 280.0K
12:30 4,595.37 4,595.80 4,594.59 4,595.68 238.6K
12:35 4,595.71 4,597.10 4,595.17 4,596.49 182.3K
12:40 4,596.38 4,596.45 4,595.00 4,595.89 477.1K
12:45 4,595.87 4,597.51 4,595.03 4,595.03 397.8K
12:50 4,594.81 4,594.98 4,593.57 4,593.89 253.2K
12:55 4,593.74 4,593.75 4,592.95 4,592.95 474.5K
13:00 4,593.07 4,593.37 4,592.05 4,593.37 306.0K
13:05 4,593.56 4,594.60 4,592.89 4,593.54 261.3K
13:10 4,593.78 4,594.52 4,593.78 4,594.41 222.7K
13:15 4,594.35 4,595.17 4,593.76 4,594.59 446.5K
13:20 4,594.24 4,594.93 4,593.29 4,593.30 762.9K
13:25 4,593.36 4,594.34 4,593.05 4,594.24 210.3K
13:30 4,594.38 4,595.78 4,594.07 4,594.07 272.9K
13:35 4,593.95 4,594.06 4,591.80 4,591.86 261.0K
13:40 4,591.82 4,593.60 4,591.72 4,593.15 382.3K
13:45 4,593.14 4,596.28 4,592.58 4,595.19 274.9K
13:50 4,595.22 4,595.37 4,593.24 4,595.00 245.3K
13:55 4,595.12 4,598.41 4,595.12 4,598.39 994.1K
14:00 4,598.36 4,598.36 4,596.09 4,596.35 258.3K
14:05 4,596.33 4,597.02 4,595.53 4,595.88 322.8K
14:10 4,595.86 4,596.07 4,593.98 4,594.36 291.9K
14:15 4,594.14 4,594.45 4,593.31 4,593.58 401.1K
14:20 4,593.50 4,593.56 4,592.15 4,592.69 318.2K
14:25 4,592.69 4,594.94 4,592.22 4,594.94 540.5K
14:30 4,594.81 4,597.91 4,593.20 4,597.16 749.9K
14:35 4,597.01 4,603.12 4,596.47 4,602.48 945.7K
14:40 4,602.25 4,603.61 4,601.06 4,602.71 741.1K
14:45 4,602.74 4,606.61 4,602.74 4,603.59 759.6K
14:50 4,603.47 4,605.98 4,603.13 4,605.82 532.5K
14:55 4,605.75 4,607.01 4,603.07 4,606.88 5,585.3K
15:00 4,606.89 4,607.63 4,605.39 4,607.41 2,009.7K
15:05 4,607.42 4,607.70 4,604.50 4,606.68 516.4K
15:10 4,606.67 4,607.34 4,605.16 4,605.25 418.5K
15:15 4,605.27 4,605.43 4,602.64 4,604.66 588.0K
15:20 4,604.54 4,609.12 4,604.54 4,608.93 1,188.8K
15:25 4,608.87 4,609.53 4,608.53 4,609.31 481.8K
15:30 4,609.31 4,609.31 4,605.35 4,605.67 486.0K
15:35 4,606.02 4,606.70 4,604.93 4,606.18 348.0K
15:40 4,606.46 4,607.95 4,605.88 4,607.84 475.9K
15:45 4,607.89 4,608.01 4,605.58 4,605.79 486.2K
15:50 4,605.87 4,606.44 4,605.28 4,605.52 451.0K
15:55 4,605.53 4,605.91 4,604.06 4,605.20 1,708.0K
16:00 4,605.20 4,606.29 4,604.55 4,604.84 561.2K
16:05 4,604.92 4,606.05 4,604.43 4,605.42 893.9K
16:10 4,605.60 4,607.85 4,605.60 4,607.82 1,142.4K
16:15 4,607.84 4,608.97 4,606.85 4,607.05 756.8K
16:20 4,607.13 4,608.11 4,605.47 4,605.96 1,168.3K
16:25 4,606.04 4,606.04 4,603.36 4,603.83 20,430.8K
16:35 4,603.93 4,603.93 4,603.93 4,603.93 6,473.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし