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 4,745.08 4,753.17 4,745.07 4,752.15 1,555.9K
08:05 4,752.16 4,753.54 4,750.45 4,753.46 795.9K
08:10 4,753.24 4,754.13 4,752.33 4,754.11 479.7K
08:15 4,754.57 4,755.13 4,753.76 4,755.08 468.7K
08:20 4,755.00 4,755.24 4,752.78 4,753.49 366.0K
08:25 4,753.44 4,753.57 4,749.46 4,749.46 449.4K
08:30 4,749.56 4,749.76 4,747.81 4,748.35 426.4K
08:35 4,748.36 4,750.01 4,748.34 4,749.96 379.0K
08:40 4,749.87 4,751.12 4,749.75 4,751.09 447.2K
08:45 4,751.06 4,751.32 4,748.14 4,748.17 354.9K
08:50 4,748.07 4,748.07 4,746.41 4,746.57 319.2K
08:55 4,746.56 4,747.93 4,746.11 4,746.39 289.5K
09:00 4,746.78 4,747.24 4,745.23 4,745.23 457.9K
09:05 4,745.16 4,745.92 4,744.29 4,744.78 525.8K
09:10 4,744.81 4,745.95 4,743.71 4,743.71 564.2K
09:15 4,743.78 4,744.20 4,742.58 4,742.61 437.7K
09:20 4,742.71 4,743.05 4,741.98 4,742.83 480.8K
09:25 4,742.61 4,743.36 4,742.23 4,742.75 698.3K
09:30 4,742.82 4,743.50 4,741.93 4,742.44 545.6K
09:35 4,742.37 4,743.65 4,742.24 4,743.15 660.9K
09:40 4,743.04 4,743.09 4,741.32 4,741.86 488.3K
09:45 4,741.98 4,742.32 4,741.74 4,742.18 439.2K
09:50 4,742.18 4,742.97 4,741.69 4,742.91 2,944.6K
09:55 4,742.71 4,743.95 4,742.22 4,742.78 427.4K
10:00 4,742.73 4,743.88 4,742.48 4,743.75 544.4K
10:05 4,743.75 4,744.06 4,742.60 4,742.60 711.8K
10:10 4,742.60 4,743.82 4,742.56 4,743.02 491.6K
10:15 4,742.89 4,744.18 4,742.79 4,744.12 393.7K
10:20 4,744.05 4,744.56 4,742.39 4,743.32 616.0K
10:25 4,743.34 4,743.44 4,742.48 4,743.18 607.3K
10:30 4,743.23 4,744.09 4,743.08 4,743.53 303.4K
10:35 4,743.44 4,743.65 4,742.99 4,743.07 338.9K
10:40 4,742.80 4,743.89 4,742.80 4,743.84 297.1K
10:45 4,743.84 4,743.87 4,742.41 4,742.41 533.1K
10:50 4,742.32 4,742.34 4,740.26 4,740.26 2,922.9K
10:55 4,740.12 4,740.88 4,739.93 4,740.50 332.7K
11:00 4,740.48 4,741.01 4,739.74 4,739.87 344.5K
11:05 4,739.80 4,740.12 4,739.45 4,740.05 1,150.3K
11:10 4,740.07 4,741.36 4,740.07 4,741.25 366.5K
11:15 4,741.23 4,741.45 4,740.43 4,741.18 540.4K
11:20 4,741.27 4,743.04 4,741.17 4,742.99 2,449.5K
11:25 4,743.00 4,744.10 4,743.00 4,744.02 264.6K
11:30 4,744.01 4,744.99 4,743.91 4,744.96 457.4K
11:35 4,744.93 4,745.42 4,744.77 4,745.03 1,858.6K
11:40 4,745.02 4,745.21 4,744.01 4,744.22 230.2K
11:45 4,744.21 4,744.90 4,743.26 4,744.90 311.8K
11:50 4,744.98 4,745.13 4,744.45 4,744.85 214.7K
11:55 4,744.81 4,746.80 4,744.78 4,746.55 390.4K
12:00 4,746.92 4,747.06 4,745.23 4,746.57 333.2K
12:05 4,746.54 4,746.63 4,745.30 4,745.53 307.9K
12:10 4,745.55 4,745.82 4,744.34 4,744.34 268.3K
12:15 4,744.18 4,744.18 4,742.75 4,742.81 335.8K
12:20 4,742.88 4,743.36 4,741.80 4,741.80 297.1K
12:25 4,741.72 4,741.72 4,740.35 4,740.93 291.5K
12:30 4,740.79 4,741.77 4,740.55 4,741.77 287.1K
12:35 4,741.80 4,743.91 4,741.67 4,743.58 322.5K
12:40 4,743.56 4,746.19 4,743.25 4,746.07 677.5K
12:45 4,746.30 4,746.67 4,746.26 4,746.42 1,288.8K
12:50 4,746.35 4,747.18 4,745.05 4,745.24 363.3K
12:55 4,745.24 4,745.46 4,744.22 4,745.46 331.9K
13:00 4,745.49 4,745.84 4,743.43 4,743.43 315.3K
13:05 4,742.60 4,742.62 4,740.79 4,741.59 290.3K
13:10 4,741.46 4,742.65 4,741.13 4,742.65 978.9K
13:15 4,742.61 4,743.54 4,742.33 4,742.51 291.9K
13:20 4,742.93 4,743.59 4,742.80 4,743.34 233.2K
13:25 4,743.35 4,744.15 4,743.02 4,744.15 298.4K
13:30 4,744.10 4,744.26 4,743.63 4,744.09 279.1K
13:35 4,744.06 4,744.58 4,743.69 4,744.32 416.5K
13:40 4,744.23 4,744.23 4,742.15 4,743.10 333.5K
13:45 4,743.11 4,743.28 4,741.47 4,741.78 3,587.9K
13:50 4,741.80 4,741.92 4,739.33 4,739.38 342.0K
13:55 4,739.40 4,739.58 4,738.05 4,738.05 452.1K
14:00 4,737.95 4,740.62 4,737.95 4,740.00 680.5K
14:05 4,739.94 4,740.28 4,738.38 4,739.48 398.3K
14:10 4,739.45 4,739.66 4,738.61 4,739.18 745.8K
14:15 4,739.19 4,739.44 4,738.05 4,738.64 335.4K
14:20 4,738.68 4,738.86 4,737.73 4,737.79 614.0K
14:25 4,737.86 4,739.86 4,737.49 4,739.30 461.6K
14:30 4,738.95 4,739.03 4,734.62 4,736.30 1,221.4K
14:35 4,736.07 4,736.88 4,734.36 4,734.91 766.8K
14:40 4,734.85 4,735.37 4,733.63 4,734.82 573.9K
14:45 4,734.89 4,738.00 4,734.55 4,737.82 1,222.1K
14:50 4,737.67 4,738.34 4,736.56 4,737.49 670.0K
14:55 4,737.46 4,739.22 4,736.66 4,739.05 661.7K
15:00 4,739.16 4,740.69 4,738.61 4,738.61 994.1K
15:05 4,737.86 4,738.41 4,736.98 4,738.01 605.3K
15:10 4,738.14 4,739.26 4,737.85 4,738.76 971.8K
15:15 4,738.78 4,740.86 4,738.78 4,740.18 650.9K
15:20 4,740.13 4,741.65 4,739.57 4,740.88 506.7K
15:25 4,741.05 4,742.61 4,740.97 4,742.48 634.6K
15:30 4,742.63 4,744.19 4,742.63 4,743.06 613.0K
15:35 4,743.08 4,744.95 4,742.25 4,744.95 607.7K
15:40 4,745.06 4,746.37 4,745.00 4,745.90 723.1K
15:45 4,745.89 4,747.06 4,745.81 4,746.75 1,076.2K
15:50 4,746.84 4,749.05 4,746.44 4,748.99 590.2K
15:55 4,749.03 4,750.91 4,749.03 4,750.59 630.4K
16:00 4,750.75 4,751.30 4,750.37 4,750.51 787.6K
16:05 4,750.45 4,752.21 4,749.93 4,751.70 655.2K
16:10 4,751.35 4,751.54 4,750.54 4,751.14 875.6K
16:15 4,750.98 4,751.45 4,750.45 4,751.06 932.7K
16:20 4,751.00 4,751.13 4,748.50 4,749.85 1,402.6K
16:25 4,749.91 4,750.91 4,749.44 4,750.44 27,365.6K
16:35 4,747.56 4,747.56 4,747.56 4,747.56 4,728.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし