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 4,622.84 4,623.32 4,618.62 4,619.07 1,265.8K
08:05 4,619.04 4,621.14 4,614.71 4,621.14 630.0K
08:10 4,621.09 4,623.69 4,620.80 4,622.00 506.5K
08:15 4,621.96 4,624.33 4,621.02 4,623.69 757.6K
08:20 4,623.76 4,624.03 4,621.97 4,624.03 421.7K
08:25 4,624.00 4,624.10 4,622.47 4,623.80 278.9K
08:30 4,624.02 4,626.02 4,623.36 4,625.08 357.8K
08:35 4,625.00 4,625.83 4,623.46 4,624.99 506.5K
08:40 4,624.96 4,624.96 4,622.94 4,623.00 367.6K
08:45 4,622.97 4,623.68 4,622.68 4,623.45 393.0K
08:50 4,623.52 4,625.12 4,623.31 4,624.21 361.1K
08:55 4,624.19 4,625.84 4,624.17 4,624.17 309.8K
09:00 4,623.86 4,623.99 4,622.11 4,622.42 405.0K
09:05 4,622.38 4,624.73 4,621.51 4,624.57 560.3K
09:10 4,624.38 4,625.91 4,622.81 4,625.87 336.7K
09:15 4,625.91 4,627.48 4,625.17 4,627.08 528.1K
09:20 4,627.25 4,628.52 4,627.00 4,628.27 447.4K
09:25 4,628.26 4,628.27 4,626.99 4,627.37 222.9K
09:30 4,627.36 4,627.77 4,626.90 4,627.12 394.5K
09:35 4,627.08 4,627.64 4,625.53 4,626.18 415.0K
09:40 4,626.18 4,627.38 4,625.07 4,627.37 285.1K
09:45 4,627.37 4,627.86 4,626.53 4,627.80 340.0K
09:50 4,627.83 4,629.00 4,627.25 4,627.66 354.8K
09:55 4,627.72 4,629.13 4,627.34 4,629.06 413.6K
10:00 4,629.05 4,630.69 4,628.59 4,630.44 550.0K
10:05 4,630.32 4,631.45 4,630.11 4,630.84 350.7K
10:10 4,631.04 4,631.89 4,630.88 4,631.20 234.6K
10:15 4,631.20 4,631.55 4,630.64 4,630.72 263.1K
10:20 4,630.68 4,632.80 4,630.62 4,632.79 425.3K
10:25 4,632.90 4,633.13 4,631.42 4,631.53 394.5K
10:30 4,631.49 4,631.49 4,629.02 4,630.38 291.9K
10:35 4,630.33 4,633.36 4,629.79 4,633.36 685.5K
10:40 4,633.35 4,634.63 4,633.05 4,634.38 433.5K
10:45 4,634.22 4,634.22 4,632.66 4,633.47 362.4K
10:50 4,633.49 4,635.19 4,633.45 4,634.97 374.4K
10:55 4,634.99 4,635.71 4,634.72 4,635.69 273.7K
11:00 4,635.88 4,637.00 4,634.83 4,636.96 230.4K
11:05 4,636.82 4,637.88 4,636.82 4,637.73 308.4K
11:10 4,637.76 4,638.75 4,637.14 4,638.72 626.1K
11:15 4,638.64 4,638.64 4,637.45 4,637.81 836.9K
11:20 4,637.81 4,638.02 4,636.89 4,637.56 275.3K
11:25 4,637.56 4,638.31 4,636.23 4,636.25 1,322.6K
11:30 4,636.26 4,636.39 4,635.84 4,636.05 247.0K
11:35 4,636.17 4,637.65 4,636.17 4,637.37 413.8K
11:40 4,637.21 4,638.49 4,637.19 4,638.49 210.5K
11:45 4,638.43 4,638.61 4,637.48 4,638.59 275.1K
11:50 4,638.59 4,639.46 4,638.35 4,638.81 285.1K
11:55 4,638.78 4,639.72 4,638.63 4,639.11 280.0K
12:00 4,639.05 4,639.48 4,637.01 4,637.01 251.5K
12:05 4,637.03 4,638.19 4,636.90 4,637.96 236.8K
12:10 4,638.05 4,638.86 4,638.05 4,638.34 214.6K
12:15 4,638.40 4,639.54 4,638.24 4,639.31 1,779.4K
12:20 4,639.32 4,639.62 4,639.09 4,639.43 287.8K
12:25 4,639.39 4,639.64 4,638.16 4,638.24 1,101.2K
12:30 4,638.24 4,640.13 4,638.08 4,639.93 628.1K
12:35 4,640.00 4,640.10 4,639.25 4,639.64 957.3K
12:40 4,639.60 4,639.64 4,637.69 4,637.69 336.5K
12:45 4,637.65 4,637.65 4,636.63 4,636.63 277.4K
12:50 4,636.53 4,637.94 4,636.35 4,637.00 272.6K
12:55 4,637.12 4,637.62 4,637.12 4,637.40 264.4K
13:00 4,637.51 4,638.22 4,637.40 4,637.42 288.6K
13:05 4,637.40 4,637.62 4,635.34 4,636.30 278.1K
13:10 4,636.27 4,637.94 4,636.00 4,637.64 189.9K
13:15 4,637.61 4,638.75 4,637.61 4,638.27 231.2K
13:20 4,638.38 4,638.63 4,636.81 4,637.20 238.3K
13:25 4,637.17 4,637.56 4,636.48 4,636.51 384.1K
13:30 4,636.67 4,638.05 4,636.22 4,637.69 323.4K
13:35 4,637.67 4,638.15 4,636.61 4,636.69 377.9K
13:40 4,636.73 4,637.01 4,636.34 4,636.34 249.3K
13:45 4,636.32 4,636.32 4,634.89 4,635.23 207.2K
13:50 4,635.21 4,635.34 4,634.11 4,635.16 363.1K
13:55 4,635.16 4,637.05 4,634.90 4,637.02 231.3K
14:00 4,637.09 4,637.69 4,636.78 4,637.53 293.0K
14:05 4,637.49 4,637.67 4,636.79 4,636.89 278.4K
14:10 4,636.95 4,637.78 4,636.82 4,637.78 270.4K
14:15 4,637.67 4,637.81 4,636.15 4,636.15 389.1K
14:20 4,636.09 4,636.76 4,635.88 4,636.43 246.9K
14:25 4,636.38 4,637.07 4,636.38 4,636.57 443.1K
14:30 4,636.69 4,641.74 4,636.69 4,640.73 812.1K
14:35 4,640.45 4,641.36 4,638.99 4,641.36 903.5K
14:40 4,641.42 4,641.68 4,639.93 4,640.08 980.4K
14:45 4,640.12 4,644.12 4,640.12 4,643.46 947.6K
14:50 4,643.14 4,644.47 4,642.91 4,643.75 909.4K
14:55 4,643.85 4,645.54 4,643.83 4,645.50 1,110.3K
15:00 4,645.49 4,647.72 4,644.95 4,647.72 848.3K
15:05 4,647.65 4,647.66 4,645.38 4,645.38 880.8K
15:10 4,645.24 4,645.24 4,641.09 4,641.69 874.9K
15:15 4,641.78 4,641.78 4,639.02 4,639.95 702.1K
15:20 4,639.97 4,642.45 4,639.38 4,642.45 484.8K
15:25 4,642.55 4,644.06 4,642.54 4,642.57 457.5K
15:30 4,642.99 4,643.05 4,641.41 4,641.78 457.2K
15:35 4,641.86 4,641.86 4,640.68 4,641.73 825.5K
15:40 4,641.76 4,642.56 4,640.99 4,640.99 599.1K
15:45 4,641.02 4,641.66 4,638.75 4,639.17 598.4K
15:50 4,639.01 4,639.01 4,637.30 4,637.66 1,154.5K
15:55 4,637.60 4,637.70 4,636.26 4,636.66 4,648.9K
16:00 4,636.83 4,637.33 4,634.61 4,635.45 683.8K
16:05 4,635.50 4,635.71 4,632.72 4,633.76 1,167.7K
16:10 4,633.81 4,634.13 4,632.92 4,633.20 792.5K
16:15 4,633.22 4,633.49 4,632.38 4,632.82 691.1K
16:20 4,632.81 4,634.87 4,632.43 4,632.65 2,465.6K
16:25 4,632.70 4,633.12 4,631.77 4,632.67 30,139.3K
16:35 4,633.44 4,633.44 4,633.44 4,633.44 4,405.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし