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 4,708.21 4,712.42 4,707.59 4,709.88 1,433.2K
08:05 4,710.40 4,721.88 4,710.40 4,721.64 1,645.0K
08:10 4,721.72 4,724.64 4,721.61 4,723.51 641.9K
08:15 4,723.64 4,727.88 4,723.64 4,727.84 651.4K
08:20 4,727.90 4,728.24 4,726.20 4,728.23 546.7K
08:25 4,727.90 4,730.15 4,726.83 4,730.15 627.0K
08:30 4,729.86 4,730.07 4,724.70 4,724.74 946.6K
08:35 4,724.58 4,727.01 4,723.86 4,727.01 702.0K
08:40 4,727.11 4,730.24 4,727.00 4,729.73 360.4K
08:45 4,729.77 4,730.17 4,728.59 4,730.17 372.7K
08:50 4,730.18 4,730.18 4,728.53 4,729.43 539.6K
08:55 4,729.50 4,730.14 4,728.89 4,729.00 385.9K
09:00 4,728.95 4,732.27 4,728.62 4,732.18 444.5K
09:05 4,732.10 4,732.43 4,729.95 4,730.68 467.2K
09:10 4,730.66 4,730.79 4,728.23 4,729.48 571.6K
09:15 4,729.40 4,729.42 4,728.00 4,728.30 471.2K
09:20 4,728.33 4,729.01 4,727.34 4,727.70 359.2K
09:25 4,727.68 4,728.50 4,727.15 4,727.46 425.0K
09:30 4,727.50 4,728.58 4,727.50 4,728.05 249.9K
09:35 4,727.83 4,727.83 4,725.41 4,725.81 409.3K
09:40 4,725.84 4,725.84 4,724.32 4,724.46 301.7K
09:45 4,724.47 4,724.69 4,722.71 4,724.65 395.5K
09:50 4,724.60 4,726.08 4,723.97 4,726.00 290.4K
09:55 4,725.95 4,727.80 4,725.57 4,727.80 496.6K
10:00 4,727.87 4,729.06 4,727.74 4,727.87 439.9K
10:05 4,727.87 4,729.44 4,727.56 4,729.15 306.9K
10:10 4,729.12 4,729.29 4,727.61 4,728.20 401.5K
10:15 4,728.14 4,729.33 4,728.11 4,728.40 840.6K
10:20 4,728.45 4,728.56 4,727.01 4,727.22 238.4K
10:25 4,727.19 4,727.93 4,726.84 4,727.26 278.8K
10:30 4,727.30 4,729.83 4,727.30 4,729.58 528.5K
10:35 4,729.78 4,731.94 4,729.78 4,731.94 460.0K
10:40 4,731.80 4,731.89 4,730.92 4,731.89 320.7K
10:45 4,732.04 4,733.40 4,732.01 4,733.40 455.7K
10:50 4,733.32 4,734.70 4,733.32 4,734.70 293.8K
10:55 4,734.96 4,735.18 4,734.46 4,734.60 323.4K
11:00 4,734.79 4,735.13 4,733.93 4,733.93 1,912.0K
11:05 4,733.89 4,734.06 4,733.30 4,733.80 219.0K
11:10 4,733.64 4,733.64 4,732.75 4,732.89 310.0K
11:15 4,732.77 4,733.59 4,732.47 4,732.66 521.9K
11:20 4,732.73 4,733.74 4,732.73 4,733.42 188.1K
11:25 4,733.42 4,736.00 4,733.41 4,736.00 297.9K
11:30 4,736.11 4,736.74 4,735.81 4,736.19 340.6K
11:35 4,736.16 4,736.16 4,735.10 4,735.93 203.2K
11:40 4,735.97 4,736.11 4,735.16 4,735.37 312.2K
11:45 4,735.41 4,735.82 4,735.30 4,735.30 216.9K
11:50 4,735.30 4,736.62 4,735.26 4,736.54 320.6K
11:55 4,736.73 4,737.30 4,736.34 4,736.91 284.6K
12:00 4,736.69 4,736.69 4,735.45 4,735.86 780.3K
12:05 4,735.90 4,736.24 4,734.97 4,735.01 303.2K
12:10 4,735.01 4,735.67 4,734.51 4,735.01 280.1K
12:15 4,735.01 4,735.76 4,734.69 4,735.16 1,514.9K
12:20 4,735.14 4,736.25 4,735.07 4,735.83 245.5K
12:25 4,735.80 4,735.80 4,734.63 4,734.73 252.2K
12:30 4,734.97 4,736.39 4,734.97 4,735.54 263.2K
12:35 4,735.55 4,737.53 4,735.54 4,737.53 343.7K
12:40 4,737.51 4,738.51 4,737.41 4,738.22 559.3K
12:45 4,738.19 4,738.44 4,737.42 4,738.44 233.0K
12:50 4,738.46 4,738.47 4,737.78 4,738.42 558.1K
12:55 4,738.63 4,739.02 4,738.45 4,738.45 216.8K
13:00 4,738.61 4,740.13 4,738.42 4,740.13 1,173.7K
13:05 4,740.15 4,740.43 4,739.88 4,739.92 179.9K
13:10 4,739.94 4,741.44 4,739.82 4,741.20 274.7K
13:15 4,741.20 4,741.30 4,740.43 4,740.67 440.6K
13:20 4,740.65 4,742.29 4,740.40 4,742.29 251.8K
13:25 4,742.29 4,745.17 4,742.29 4,744.44 270.2K
13:30 4,744.44 4,745.41 4,743.64 4,745.27 263.9K
13:35 4,745.04 4,745.16 4,743.68 4,744.66 244.0K
13:40 4,744.67 4,745.99 4,744.47 4,745.74 281.4K
13:45 4,745.78 4,745.88 4,745.19 4,745.88 433.9K
13:50 4,745.89 4,746.30 4,744.89 4,744.89 434.9K
13:55 4,744.79 4,745.47 4,744.19 4,744.39 295.3K
14:00 4,744.37 4,744.52 4,743.31 4,743.39 317.1K
14:05 4,743.41 4,745.13 4,743.20 4,745.02 337.8K
14:10 4,745.04 4,745.20 4,744.35 4,744.96 448.8K
14:15 4,744.97 4,746.24 4,744.87 4,744.89 369.7K
14:20 4,745.00 4,746.60 4,744.41 4,745.47 360.1K
14:25 4,745.36 4,745.55 4,744.40 4,744.81 451.0K
14:30 4,744.99 4,750.18 4,744.99 4,748.95 1,381.3K
14:35 4,748.65 4,748.65 4,745.48 4,747.80 729.9K
14:40 4,748.05 4,748.14 4,744.10 4,745.63 635.1K
14:45 4,745.90 4,748.76 4,744.75 4,748.62 673.7K
14:50 4,748.94 4,750.30 4,747.85 4,748.01 624.8K
14:55 4,747.97 4,749.36 4,747.11 4,747.26 377.8K
15:00 4,747.42 4,749.77 4,747.21 4,749.73 574.1K
15:05 4,749.79 4,750.58 4,749.24 4,749.40 588.1K
15:10 4,749.55 4,750.66 4,749.00 4,749.45 727.1K
15:15 4,749.44 4,750.94 4,748.92 4,750.84 482.0K
15:20 4,750.82 4,751.02 4,749.21 4,750.18 464.2K
15:25 4,750.20 4,752.10 4,750.20 4,751.97 429.0K
15:30 4,752.07 4,752.32 4,749.69 4,750.26 421.1K
15:35 4,750.27 4,751.82 4,749.76 4,751.80 384.9K
15:40 4,751.81 4,752.08 4,750.20 4,751.46 676.7K
15:45 4,751.44 4,752.32 4,750.93 4,752.32 503.2K
15:50 4,752.49 4,754.24 4,752.47 4,753.48 741.1K
15:55 4,753.20 4,753.21 4,751.03 4,751.51 577.1K
16:00 4,751.65 4,751.96 4,750.65 4,750.72 582.5K
16:05 4,750.67 4,750.83 4,749.85 4,750.64 883.5K
16:10 4,750.68 4,751.57 4,749.05 4,749.17 785.3K
16:15 4,749.09 4,749.09 4,746.67 4,746.96 844.5K
16:20 4,746.91 4,749.55 4,746.65 4,749.23 1,021.8K
16:25 4,749.26 4,750.13 4,748.66 4,750.13 28,852.7K
16:35 4,745.08 4,745.08 4,745.08 4,745.08 3,113.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし