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 4,642.07 4,644.21 4,636.66 4,642.22 1,269.6K
08:05 4,642.23 4,644.30 4,640.01 4,643.97 2,170.2K
08:10 4,643.78 4,645.61 4,642.16 4,645.61 648.8K
08:15 4,645.58 4,645.99 4,641.08 4,641.08 446.5K
08:20 4,641.11 4,643.19 4,641.11 4,643.19 375.2K
08:25 4,643.25 4,645.30 4,642.94 4,644.84 379.1K
08:30 4,645.05 4,645.05 4,642.12 4,642.63 461.9K
08:35 4,642.90 4,643.24 4,637.88 4,638.02 433.8K
08:40 4,638.06 4,639.24 4,637.69 4,638.81 425.3K
08:45 4,638.74 4,639.59 4,638.23 4,638.95 438.4K
08:50 4,638.95 4,638.95 4,637.85 4,638.13 265.7K
08:55 4,638.18 4,638.53 4,636.05 4,636.29 336.9K
09:00 4,636.47 4,637.78 4,635.73 4,637.78 515.0K
09:05 4,637.88 4,639.33 4,636.96 4,637.09 481.1K
09:10 4,637.04 4,637.04 4,633.97 4,634.36 348.0K
09:15 4,634.31 4,635.08 4,630.90 4,631.54 436.9K
09:20 4,631.72 4,634.81 4,631.70 4,634.78 235.6K
09:25 4,634.76 4,637.59 4,634.01 4,637.38 323.9K
09:30 4,637.38 4,640.76 4,637.38 4,640.25 412.5K
09:35 4,640.51 4,640.65 4,639.54 4,639.59 330.2K
09:40 4,639.60 4,639.60 4,637.54 4,638.71 276.1K
09:45 4,638.77 4,639.48 4,637.00 4,637.07 366.2K
09:50 4,637.02 4,639.13 4,636.80 4,639.12 333.9K
09:55 4,639.18 4,639.97 4,638.38 4,638.68 228.6K
10:00 4,638.34 4,639.72 4,638.22 4,639.22 279.0K
10:05 4,639.21 4,640.10 4,638.03 4,638.03 267.9K
10:10 4,637.91 4,638.14 4,636.27 4,636.44 248.4K
10:15 4,636.40 4,636.74 4,635.68 4,636.60 534.4K
10:20 4,636.55 4,638.12 4,636.36 4,638.10 211.6K
10:25 4,637.94 4,639.53 4,637.94 4,639.32 412.5K
10:30 4,639.39 4,640.10 4,639.05 4,639.26 291.4K
10:35 4,639.32 4,641.57 4,639.32 4,640.99 223.6K
10:40 4,640.81 4,640.84 4,639.44 4,640.58 231.5K
10:45 4,640.81 4,642.13 4,640.59 4,640.62 283.4K
10:50 4,640.61 4,640.79 4,639.25 4,640.35 272.3K
10:55 4,640.47 4,642.01 4,640.47 4,641.85 357.1K
11:00 4,641.77 4,642.58 4,641.32 4,641.98 193.1K
11:05 4,641.95 4,643.31 4,641.95 4,642.57 624.9K
11:10 4,642.55 4,643.93 4,641.77 4,643.86 442.4K
11:15 4,643.89 4,643.93 4,642.66 4,643.34 212.6K
11:20 4,643.38 4,644.55 4,643.38 4,644.46 261.2K
11:25 4,644.47 4,645.87 4,644.47 4,645.54 791.6K
11:30 4,645.54 4,645.65 4,644.80 4,644.97 182.7K
11:35 4,644.91 4,647.49 4,644.90 4,647.15 220.5K
11:40 4,647.14 4,648.08 4,646.94 4,648.08 284.9K
11:45 4,648.11 4,649.48 4,647.31 4,649.35 196.0K
11:50 4,649.28 4,649.37 4,647.25 4,647.52 198.9K
11:55 4,647.49 4,648.58 4,647.05 4,648.58 363.3K
12:00 4,648.55 4,649.02 4,647.10 4,647.10 284.4K
12:05 4,647.09 4,647.64 4,646.24 4,646.27 250.9K
12:10 4,646.38 4,646.44 4,645.43 4,645.98 364.2K
12:15 4,645.98 4,647.15 4,645.82 4,646.11 349.6K
12:20 4,646.13 4,646.37 4,645.39 4,646.37 4,070.6K
12:25 4,646.37 4,649.17 4,646.37 4,648.09 317.6K
12:30 4,648.01 4,648.72 4,648.01 4,648.41 311.6K
12:35 4,648.48 4,650.72 4,648.48 4,650.12 388.3K
12:40 4,650.19 4,650.75 4,649.81 4,650.75 292.6K
12:45 4,650.75 4,651.01 4,650.03 4,650.19 438.1K
12:50 4,650.11 4,650.57 4,649.38 4,649.41 220.0K
12:55 4,649.34 4,651.38 4,649.31 4,651.20 324.7K
13:00 4,651.51 4,652.05 4,651.05 4,651.58 427.4K
13:05 4,651.72 4,654.00 4,651.72 4,653.90 306.5K
13:10 4,653.86 4,653.86 4,652.88 4,653.21 222.4K
13:15 4,653.28 4,654.49 4,652.62 4,654.49 309.3K
13:20 4,654.60 4,654.60 4,652.69 4,652.70 233.6K
13:25 4,652.71 4,653.60 4,652.33 4,653.60 173.3K
13:30 4,653.61 4,654.46 4,653.26 4,654.46 283.2K
13:35 4,654.58 4,655.75 4,654.56 4,654.76 1,389.0K
13:40 4,654.75 4,656.33 4,654.60 4,656.15 387.5K
13:45 4,656.13 4,656.13 4,655.48 4,655.99 489.8K
13:50 4,656.00 4,658.39 4,655.97 4,658.23 307.3K
13:55 4,658.26 4,659.05 4,658.22 4,658.24 293.2K
14:00 4,658.15 4,658.50 4,655.64 4,655.81 306.2K
14:05 4,655.81 4,656.84 4,655.60 4,656.28 305.5K
14:10 4,656.27 4,656.55 4,655.67 4,656.13 444.0K
14:15 4,656.17 4,657.60 4,655.63 4,656.54 440.6K
14:20 4,656.69 4,659.04 4,656.69 4,658.91 356.4K
14:25 4,658.92 4,660.55 4,658.92 4,659.09 506.2K
14:30 4,659.01 4,661.42 4,658.56 4,659.30 1,005.4K
14:35 4,659.21 4,659.24 4,657.02 4,658.94 645.1K
14:40 4,659.02 4,659.60 4,657.53 4,659.26 582.4K
14:45 4,659.28 4,661.42 4,658.14 4,658.14 716.1K
14:50 4,658.14 4,658.86 4,656.36 4,656.93 560.8K
14:55 4,656.98 4,656.98 4,654.49 4,655.44 399.6K
15:00 4,656.92 4,658.02 4,650.20 4,650.32 977.8K
15:05 4,650.37 4,653.57 4,650.37 4,652.83 530.9K
15:10 4,653.32 4,656.35 4,653.32 4,655.45 448.1K
15:15 4,655.47 4,656.36 4,655.07 4,655.44 704.5K
15:20 4,655.46 4,658.01 4,654.49 4,658.01 728.1K
15:25 4,658.08 4,659.18 4,657.64 4,659.00 666.8K
15:30 4,658.45 4,661.22 4,658.45 4,660.37 534.0K
15:35 4,660.29 4,660.29 4,658.12 4,659.09 700.8K
15:40 4,659.25 4,661.69 4,659.25 4,661.39 663.1K
15:45 4,661.36 4,661.44 4,659.41 4,659.96 476.0K
15:50 4,659.96 4,661.71 4,659.59 4,660.98 476.5K
15:55 4,660.91 4,663.17 4,660.49 4,662.89 646.3K
16:00 4,662.88 4,664.00 4,662.16 4,663.96 781.9K
16:05 4,663.94 4,663.99 4,663.06 4,663.74 909.7K
16:10 4,663.61 4,663.61 4,661.83 4,662.29 712.4K
16:15 4,662.34 4,663.20 4,660.41 4,661.04 764.1K
16:20 4,661.00 4,663.49 4,660.82 4,663.44 818.0K
16:25 4,663.39 4,667.30 4,662.86 4,667.17 31,072.5K
16:35 4,670.46 4,670.46 4,670.46 4,670.46 4,707.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし