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 4,725.71 4,726.13 4,713.78 4,717.50 1,392.6K
08:05 4,717.52 4,722.55 4,717.52 4,721.49 1,559.3K
08:10 4,722.02 4,725.09 4,722.02 4,724.79 675.4K
08:15 4,724.82 4,727.38 4,724.82 4,726.14 775.3K
08:20 4,726.30 4,726.30 4,724.57 4,725.57 572.4K
08:25 4,725.80 4,726.60 4,725.16 4,725.46 549.8K
08:30 4,725.26 4,725.28 4,722.89 4,723.14 408.7K
08:35 4,723.14 4,723.14 4,721.75 4,722.76 374.9K
08:40 4,722.57 4,722.57 4,719.01 4,719.46 471.4K
08:45 4,719.43 4,719.43 4,716.68 4,717.24 451.9K
08:50 4,717.57 4,718.23 4,716.76 4,717.06 481.3K
08:55 4,717.05 4,719.24 4,717.05 4,719.09 356.5K
09:00 4,719.09 4,719.45 4,716.33 4,716.79 500.2K
09:05 4,716.79 4,717.98 4,716.79 4,717.46 566.2K
09:10 4,717.39 4,719.23 4,717.28 4,718.66 721.0K
09:15 4,719.04 4,719.58 4,718.61 4,718.97 602.2K
09:20 4,719.04 4,719.54 4,716.88 4,717.39 450.9K
09:25 4,717.61 4,718.85 4,716.92 4,716.92 368.2K
09:30 4,716.89 4,716.89 4,714.75 4,715.25 384.2K
09:35 4,715.26 4,716.20 4,715.07 4,716.06 507.4K
09:40 4,716.04 4,717.69 4,716.04 4,717.17 519.3K
09:45 4,717.15 4,717.16 4,716.01 4,716.63 331.7K
09:50 4,716.72 4,717.46 4,716.23 4,716.24 624.6K
09:55 4,716.24 4,719.31 4,716.24 4,719.21 688.5K
10:00 4,719.18 4,720.86 4,719.15 4,720.14 559.8K
10:05 4,720.14 4,720.37 4,719.51 4,719.51 414.9K
10:10 4,719.48 4,720.06 4,717.98 4,718.04 398.5K
10:15 4,717.93 4,719.42 4,717.62 4,717.82 318.6K
10:20 4,717.86 4,718.20 4,716.72 4,716.91 312.9K
10:25 4,716.83 4,716.98 4,715.12 4,715.18 428.5K
10:30 4,715.21 4,715.88 4,714.93 4,715.43 399.9K
10:35 4,715.42 4,715.42 4,713.24 4,713.57 369.5K
10:40 4,713.62 4,714.85 4,712.99 4,713.07 271.8K
10:45 4,713.02 4,714.12 4,712.81 4,713.56 398.1K
10:50 4,713.44 4,713.48 4,710.50 4,710.59 376.7K
10:55 4,710.62 4,711.79 4,710.62 4,711.22 280.3K
11:00 4,711.31 4,712.09 4,710.51 4,711.82 314.1K
11:05 4,711.71 4,711.71 4,709.53 4,709.63 342.9K
11:10 4,709.61 4,710.65 4,708.87 4,710.65 350.6K
11:15 4,710.65 4,712.60 4,710.64 4,711.89 241.2K
11:20 4,711.82 4,711.82 4,710.17 4,710.74 236.5K
11:25 4,710.77 4,711.59 4,709.99 4,711.54 362.9K
11:30 4,711.46 4,711.78 4,711.04 4,711.78 257.7K
11:35 4,711.78 4,712.55 4,711.02 4,712.35 338.9K
11:40 4,712.35 4,712.35 4,710.34 4,710.42 276.8K
11:45 4,710.39 4,711.20 4,710.39 4,710.78 243.4K
11:50 4,710.82 4,711.59 4,710.82 4,711.49 282.6K
11:55 4,711.48 4,711.60 4,709.03 4,709.03 355.5K
12:00 4,708.87 4,710.82 4,708.86 4,710.82 277.7K
12:05 4,710.71 4,710.75 4,709.35 4,709.85 291.5K
12:10 4,709.79 4,709.83 4,708.14 4,708.17 331.9K
12:15 4,708.07 4,709.00 4,707.76 4,708.30 7,858.6K
12:20 4,708.22 4,708.22 4,707.46 4,708.11 261.9K
12:25 4,708.20 4,708.77 4,708.17 4,708.44 201.1K
12:30 4,708.42 4,709.41 4,708.42 4,709.01 229.7K
12:35 4,709.03 4,709.78 4,708.99 4,709.34 546.3K
12:40 4,709.30 4,709.67 4,709.10 4,709.23 365.4K
12:45 4,709.28 4,712.18 4,709.20 4,712.12 304.3K
12:50 4,712.18 4,712.90 4,711.66 4,711.73 222.0K
12:55 4,711.71 4,712.06 4,711.00 4,711.62 364.0K
13:00 4,711.52 4,712.04 4,710.99 4,712.00 211.6K
13:05 4,712.02 4,712.23 4,710.96 4,711.43 316.5K
13:10 4,711.39 4,712.17 4,711.14 4,711.80 236.7K
13:15 4,711.73 4,711.77 4,710.47 4,710.73 206.3K
13:20 4,710.72 4,711.34 4,710.31 4,710.36 303.0K
13:25 4,710.30 4,710.45 4,709.93 4,710.30 2,621.6K
13:30 4,712.61 4,715.02 4,709.72 4,711.49 1,059.2K
13:35 4,711.58 4,714.29 4,711.58 4,713.80 4,601.0K
13:40 4,713.68 4,718.42 4,713.53 4,716.78 487.1K
13:45 4,716.75 4,716.94 4,715.09 4,715.09 314.2K
13:50 4,715.00 4,717.27 4,714.83 4,717.16 438.0K
13:55 4,717.02 4,718.17 4,716.87 4,717.14 303.9K
14:00 4,717.22 4,717.73 4,714.73 4,715.03 365.5K
14:05 4,714.99 4,715.34 4,713.88 4,714.26 285.3K
14:10 4,714.23 4,714.23 4,712.80 4,713.88 381.0K
14:15 4,713.87 4,715.80 4,713.08 4,715.72 471.4K
14:20 4,715.71 4,716.37 4,714.93 4,715.27 640.1K
14:25 4,715.17 4,716.07 4,714.50 4,715.11 315.9K
14:30 4,715.16 4,715.62 4,709.43 4,709.80 1,154.7K
14:35 4,709.71 4,709.71 4,706.91 4,708.46 813.6K
14:40 4,708.55 4,710.96 4,708.48 4,710.02 679.4K
14:45 4,709.87 4,714.37 4,709.87 4,714.33 495.2K
14:50 4,714.35 4,715.28 4,712.54 4,712.82 633.7K
14:55 4,712.92 4,713.49 4,712.04 4,713.17 343.1K
15:00 4,710.41 4,710.80 4,708.16 4,708.89 996.8K
15:05 4,708.61 4,709.46 4,705.90 4,707.93 722.2K
15:10 4,707.82 4,709.96 4,707.54 4,709.62 577.0K
15:15 4,709.62 4,710.01 4,707.94 4,708.67 559.4K
15:20 4,708.63 4,710.49 4,707.36 4,710.02 7,992.5K
15:25 4,709.86 4,711.53 4,709.86 4,710.63 423.5K
15:30 4,710.37 4,712.69 4,709.68 4,712.34 1,322.0K
15:35 4,712.51 4,713.06 4,710.70 4,710.74 1,049.6K
15:40 4,710.73 4,711.14 4,709.42 4,709.58 522.9K
15:45 4,709.62 4,712.16 4,709.62 4,711.95 517.0K
15:50 4,711.93 4,713.02 4,702.26 4,702.26 1,246.4K
15:55 4,702.32 4,706.40 4,701.65 4,706.08 1,488.8K
16:00 4,706.40 4,706.54 4,700.67 4,702.29 988.7K
16:05 4,702.11 4,707.48 4,701.32 4,707.20 878.5K
16:10 4,707.20 4,708.61 4,706.69 4,707.48 588.5K
16:15 4,707.30 4,710.59 4,705.75 4,708.85 766.2K
16:20 4,708.93 4,710.87 4,707.63 4,707.93 1,322.1K
16:25 4,707.49 4,707.49 4,705.47 4,705.69 25,707.1K
16:35 4,708.21 4,708.21 4,708.21 4,708.21 3,087.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし