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 4,650.55 4,650.55 4,634.28 4,634.28 1,502.4K
08:05 4,633.65 4,634.22 4,629.45 4,629.98 1,452.4K
08:10 4,629.77 4,629.77 4,625.53 4,626.98 778.2K
08:15 4,626.87 4,629.70 4,626.64 4,627.28 512.2K
08:20 4,627.30 4,631.76 4,626.73 4,631.60 736.8K
08:25 4,631.61 4,631.69 4,626.22 4,626.30 644.9K
08:30 4,625.88 4,626.14 4,618.87 4,619.12 713.7K
08:35 4,619.02 4,620.02 4,617.53 4,619.82 764.7K
08:40 4,619.66 4,621.36 4,618.58 4,620.57 642.4K
08:45 4,620.56 4,622.11 4,619.79 4,621.86 638.2K
08:50 4,621.77 4,623.43 4,620.64 4,621.75 652.1K
08:55 4,621.81 4,623.86 4,621.10 4,623.41 499.0K
09:00 4,623.67 4,626.91 4,623.67 4,626.47 699.3K
09:05 4,626.47 4,628.66 4,626.47 4,628.54 827.1K
09:10 4,628.56 4,630.16 4,628.56 4,629.74 524.4K
09:15 4,630.02 4,631.68 4,629.37 4,631.61 546.5K
09:20 4,631.68 4,634.93 4,631.51 4,634.93 537.3K
09:25 4,635.01 4,636.70 4,635.01 4,636.40 429.0K
09:30 4,636.55 4,636.89 4,635.78 4,636.17 497.0K
09:35 4,636.13 4,636.92 4,635.86 4,636.83 390.9K
09:40 4,636.78 4,636.82 4,634.80 4,636.68 393.4K
09:45 4,636.79 4,640.62 4,636.79 4,639.85 667.4K
09:50 4,639.79 4,642.46 4,639.79 4,641.45 431.3K
09:55 4,641.52 4,642.02 4,639.63 4,639.74 427.7K
10:00 4,639.77 4,640.92 4,638.47 4,640.63 456.4K
10:05 4,640.54 4,640.54 4,637.88 4,638.38 346.5K
10:10 4,638.74 4,639.95 4,638.74 4,639.14 1,204.0K
10:15 4,639.12 4,639.34 4,638.20 4,638.45 593.0K
10:20 4,638.46 4,640.37 4,638.46 4,640.19 463.9K
10:25 4,640.32 4,642.31 4,640.21 4,641.82 332.5K
10:30 4,642.14 4,642.38 4,641.13 4,641.48 359.4K
10:35 4,641.53 4,642.33 4,639.46 4,639.65 309.7K
10:40 4,639.89 4,642.32 4,639.89 4,642.01 321.1K
10:45 4,641.91 4,643.49 4,641.83 4,642.83 352.4K
10:50 4,642.77 4,643.10 4,641.88 4,642.62 375.8K
10:55 4,642.66 4,644.79 4,642.51 4,644.79 753.1K
11:00 4,645.02 4,645.08 4,643.63 4,644.26 366.5K
11:05 4,644.30 4,645.23 4,643.61 4,645.06 598.1K
11:10 4,645.07 4,645.20 4,643.82 4,644.38 347.9K
11:15 4,644.43 4,645.55 4,644.17 4,644.34 276.2K
11:20 4,644.38 4,644.80 4,643.14 4,644.15 534.3K
11:25 4,644.21 4,644.93 4,643.66 4,644.49 8,664.4K
11:30 4,644.43 4,644.44 4,642.60 4,643.99 475.4K
11:35 4,644.07 4,644.63 4,641.59 4,641.59 433.2K
11:40 4,641.74 4,641.93 4,640.34 4,640.39 382.9K
11:45 4,640.39 4,640.46 4,639.11 4,639.25 379.1K
11:50 4,639.24 4,640.01 4,638.28 4,638.40 493.3K
11:55 4,638.35 4,639.50 4,637.11 4,638.95 412.3K
12:00 4,639.27 4,642.26 4,639.27 4,641.88 556.3K
12:05 4,641.85 4,643.17 4,641.08 4,643.17 444.9K
12:10 4,643.16 4,645.17 4,643.10 4,643.50 1,193.3K
12:15 4,643.45 4,644.89 4,643.32 4,644.08 404.4K
12:20 4,644.21 4,644.85 4,643.73 4,643.84 285.0K
12:25 4,643.77 4,645.07 4,643.77 4,645.04 323.5K
12:30 4,645.23 4,646.30 4,644.02 4,645.80 247.5K
12:35 4,645.76 4,647.84 4,645.53 4,647.84 249.3K
12:40 4,647.85 4,648.53 4,646.98 4,647.76 313.1K
12:45 4,647.61 4,647.61 4,646.51 4,646.86 339.5K
12:50 4,646.86 4,647.61 4,645.82 4,645.93 301.0K
12:55 4,645.94 4,646.06 4,644.82 4,644.82 998.9K
13:00 4,644.75 4,644.75 4,639.80 4,640.20 506.2K
13:05 4,640.36 4,640.89 4,639.25 4,640.89 940.6K
13:10 4,640.89 4,640.95 4,638.93 4,639.02 4,253.5K
13:15 4,638.98 4,639.73 4,638.47 4,639.03 359.6K
13:20 4,639.04 4,641.40 4,639.04 4,641.40 313.2K
13:25 4,641.40 4,643.77 4,641.40 4,643.73 332.2K
13:30 4,643.84 4,645.17 4,642.82 4,644.05 299.0K
13:35 4,644.01 4,644.11 4,639.00 4,639.00 320.2K
13:40 4,639.00 4,639.01 4,635.74 4,635.83 291.7K
13:45 4,635.64 4,636.08 4,634.18 4,634.35 232.0K
13:50 4,634.51 4,634.77 4,631.99 4,632.00 338.3K
13:55 4,632.00 4,634.24 4,631.96 4,634.13 345.7K
14:00 4,634.00 4,634.13 4,632.09 4,633.18 609.5K
14:05 4,633.08 4,635.62 4,632.61 4,635.52 237.9K
14:10 4,635.41 4,635.41 4,633.43 4,633.48 921.5K
14:15 4,633.52 4,635.14 4,633.08 4,634.99 342.1K
14:20 4,634.87 4,635.15 4,633.57 4,634.48 363.5K
14:25 4,634.59 4,635.53 4,634.19 4,634.30 317.3K
14:30 4,634.49 4,636.89 4,634.49 4,635.25 893.1K
14:35 4,635.16 4,635.78 4,630.68 4,631.02 840.3K
14:40 4,631.40 4,636.88 4,631.28 4,636.88 991.6K
14:45 4,637.15 4,640.13 4,637.01 4,638.54 678.8K
14:50 4,638.78 4,642.37 4,638.69 4,642.26 946.6K
14:55 4,642.10 4,644.64 4,641.54 4,644.64 570.3K
15:00 4,645.11 4,646.60 4,642.28 4,642.28 1,863.4K
15:05 4,642.21 4,644.43 4,639.59 4,640.19 810.4K
15:10 4,640.00 4,642.13 4,638.40 4,641.79 991.1K
15:15 4,641.83 4,643.87 4,641.70 4,643.50 754.2K
15:20 4,643.42 4,643.52 4,638.54 4,638.57 744.8K
15:25 4,638.50 4,639.01 4,636.60 4,638.43 676.4K
15:30 4,638.36 4,638.68 4,637.46 4,638.38 847.1K
15:35 4,638.12 4,638.12 4,635.80 4,636.38 631.8K
15:40 4,636.30 4,636.49 4,634.71 4,636.17 736.7K
15:45 4,635.92 4,637.26 4,634.49 4,637.26 834.9K
15:50 4,637.21 4,637.49 4,635.63 4,636.80 858.9K
15:55 4,636.95 4,637.88 4,634.85 4,635.00 637.2K
16:00 4,634.98 4,639.53 4,634.98 4,639.52 843.1K
16:05 4,639.53 4,641.05 4,639.47 4,640.34 711.7K
16:10 4,640.40 4,640.50 4,638.91 4,640.46 1,764.7K
16:15 4,640.55 4,642.61 4,640.55 4,641.72 1,078.6K
16:20 4,641.67 4,642.31 4,640.87 4,641.97 1,007.1K
16:25 4,642.02 4,644.36 4,641.52 4,643.70 34,873.9K
16:35 4,642.07 4,642.07 4,642.07 4,642.07 395.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし