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 4,633.44 4,638.43 4,632.94 4,632.94 1,734.7K
08:05 4,632.96 4,633.20 4,628.48 4,630.29 581.7K
08:10 4,630.54 4,633.55 4,630.04 4,633.34 619.3K
08:15 4,633.38 4,635.26 4,631.73 4,635.26 546.0K
08:20 4,635.42 4,639.12 4,635.17 4,639.12 444.8K
08:25 4,639.22 4,640.59 4,639.19 4,639.52 415.9K
08:30 4,639.69 4,641.35 4,638.85 4,641.30 454.8K
08:35 4,641.29 4,644.31 4,641.29 4,644.14 461.2K
08:40 4,644.19 4,645.32 4,644.18 4,644.53 393.2K
08:45 4,644.42 4,644.71 4,643.40 4,643.89 1,287.3K
08:50 4,643.93 4,645.41 4,643.93 4,645.39 282.5K
08:55 4,644.99 4,645.16 4,642.73 4,642.78 345.4K
09:00 4,642.92 4,643.29 4,641.31 4,641.90 609.8K
09:05 4,641.90 4,642.73 4,640.90 4,642.58 593.3K
09:10 4,642.48 4,644.53 4,642.10 4,644.24 332.0K
09:15 4,644.22 4,644.46 4,643.35 4,643.92 479.3K
09:20 4,644.10 4,648.31 4,644.10 4,648.31 442.6K
09:25 4,648.34 4,648.36 4,647.26 4,647.72 336.8K
09:30 4,647.87 4,648.22 4,646.26 4,646.26 412.2K
09:35 4,645.86 4,645.86 4,644.81 4,645.86 279.2K
09:40 4,645.75 4,647.17 4,645.55 4,645.85 464.3K
09:45 4,645.75 4,645.81 4,643.75 4,644.17 351.6K
09:50 4,644.19 4,645.16 4,641.91 4,641.91 517.6K
09:55 4,641.87 4,642.03 4,641.00 4,641.82 321.9K
10:00 4,641.72 4,642.55 4,641.16 4,642.53 362.1K
10:05 4,642.64 4,645.55 4,642.64 4,645.07 264.3K
10:10 4,645.06 4,646.21 4,643.96 4,646.14 486.3K
10:15 4,646.09 4,647.04 4,645.97 4,646.47 317.0K
10:20 4,646.50 4,646.85 4,645.60 4,646.79 262.3K
10:25 4,646.82 4,648.10 4,646.51 4,648.08 318.3K
10:30 4,648.27 4,649.62 4,648.27 4,648.57 368.4K
10:35 4,648.51 4,649.26 4,648.45 4,648.90 531.2K
10:40 4,648.89 4,648.96 4,648.09 4,648.23 304.1K
10:45 4,648.23 4,649.60 4,647.97 4,649.43 372.3K
10:50 4,649.57 4,650.86 4,649.57 4,650.68 375.9K
10:55 4,650.68 4,651.34 4,650.66 4,650.92 397.2K
11:00 4,650.93 4,651.69 4,650.79 4,651.53 235.7K
11:05 4,651.56 4,653.15 4,651.45 4,653.15 192.5K
11:10 4,653.15 4,654.32 4,653.15 4,653.85 279.3K
11:15 4,653.82 4,653.97 4,652.93 4,653.94 372.9K
11:20 4,653.99 4,654.93 4,653.80 4,653.80 256.3K
11:25 4,653.82 4,653.90 4,653.36 4,653.37 244.7K
11:30 4,653.39 4,653.55 4,650.52 4,650.55 271.8K
11:35 4,650.54 4,652.37 4,650.54 4,652.14 249.8K
11:40 4,652.15 4,653.01 4,651.98 4,651.98 287.1K
11:45 4,651.99 4,654.05 4,651.99 4,654.05 216.8K
11:50 4,654.04 4,655.70 4,654.04 4,655.70 391.0K
11:55 4,655.62 4,657.67 4,655.40 4,657.46 236.8K
12:00 4,657.51 4,657.54 4,655.17 4,655.22 427.4K
12:05 4,655.09 4,657.36 4,655.04 4,657.36 235.5K
12:10 4,657.49 4,658.11 4,656.91 4,657.93 230.4K
12:15 4,657.84 4,657.89 4,655.75 4,656.37 269.9K
12:20 4,656.34 4,658.05 4,656.31 4,658.00 226.4K
12:25 4,658.00 4,659.10 4,657.84 4,658.67 271.2K
12:30 4,659.06 4,659.09 4,657.86 4,658.31 263.3K
12:35 4,658.37 4,658.37 4,657.51 4,658.25 256.6K
12:40 4,658.31 4,659.85 4,658.31 4,659.82 270.6K
12:45 4,659.83 4,660.62 4,659.67 4,660.55 222.2K
12:50 4,660.53 4,660.88 4,660.07 4,660.49 188.6K
12:55 4,660.51 4,660.91 4,658.59 4,658.75 426.5K
13:00 4,658.65 4,659.90 4,658.59 4,659.88 258.3K
13:05 4,659.98 4,660.83 4,659.67 4,660.26 138.4K
13:10 4,660.29 4,660.59 4,660.00 4,660.46 218.8K
13:15 4,660.46 4,664.08 4,660.46 4,664.08 250.3K
13:20 4,664.05 4,664.55 4,663.65 4,664.54 341.6K
13:25 4,664.50 4,664.74 4,662.76 4,663.11 235.7K
13:30 4,663.06 4,666.10 4,662.44 4,665.50 1,132.8K
13:35 4,665.52 4,665.87 4,663.91 4,663.93 1,307.1K
13:40 4,663.88 4,666.27 4,663.78 4,665.67 340.1K
13:45 4,665.46 4,666.68 4,664.71 4,666.64 365.9K
13:50 4,666.58 4,668.04 4,666.56 4,666.76 375.1K
13:55 4,666.73 4,666.77 4,665.23 4,665.32 767.9K
14:00 4,665.03 4,665.47 4,664.30 4,665.04 1,131.4K
14:05 4,664.98 4,665.94 4,663.37 4,665.55 290.2K
14:10 4,665.48 4,665.51 4,664.26 4,664.93 266.1K
14:15 4,664.89 4,664.89 4,662.69 4,664.26 371.0K
14:20 4,664.28 4,664.28 4,663.07 4,663.89 258.9K
14:25 4,663.96 4,665.40 4,663.53 4,665.40 424.3K
14:30 4,665.48 4,666.37 4,661.60 4,666.26 962.5K
14:35 4,666.38 4,666.73 4,664.75 4,665.50 858.4K
14:40 4,665.40 4,665.54 4,663.20 4,664.28 584.0K
14:45 4,664.42 4,665.76 4,663.52 4,665.32 633.8K
14:50 4,665.44 4,666.14 4,664.95 4,665.29 584.4K
14:55 4,665.25 4,668.40 4,665.10 4,667.79 699.9K
15:00 4,667.94 4,672.98 4,667.21 4,672.25 727.0K
15:05 4,672.23 4,673.34 4,671.87 4,673.33 711.7K
15:10 4,673.44 4,676.49 4,673.44 4,675.10 878.8K
15:15 4,675.16 4,676.82 4,674.52 4,675.27 579.8K
15:20 4,675.24 4,677.60 4,674.97 4,676.84 583.1K
15:25 4,676.88 4,677.75 4,676.72 4,677.05 571.0K
15:30 4,677.15 4,681.36 4,677.07 4,681.07 692.2K
15:35 4,681.07 4,684.25 4,680.52 4,683.46 620.2K
15:40 4,683.63 4,683.81 4,682.14 4,683.52 675.7K
15:45 4,683.44 4,683.75 4,682.45 4,683.20 594.9K
15:50 4,683.17 4,683.50 4,681.79 4,682.13 1,029.1K
15:55 4,681.95 4,682.53 4,681.25 4,681.86 592.0K
16:00 4,681.72 4,683.91 4,681.72 4,683.84 881.4K
16:05 4,683.87 4,686.98 4,683.71 4,686.31 823.4K
16:10 4,686.08 4,686.82 4,684.75 4,684.94 826.5K
16:15 4,684.93 4,685.31 4,683.58 4,683.58 1,001.4K
16:20 4,683.60 4,684.07 4,682.97 4,684.07 1,402.9K
16:25 4,684.20 4,684.58 4,683.40 4,684.00 30,872.6K
16:35 4,682.95 4,682.95 4,682.95 4,682.95 513.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし