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 4,747.56 4,752.45 4,747.56 4,752.33 1,563.6K
08:05 4,752.68 4,754.93 4,752.32 4,754.81 737.7K
08:10 4,755.22 4,755.67 4,751.92 4,752.05 568.2K
08:15 4,751.87 4,752.27 4,750.56 4,751.18 538.4K
08:20 4,751.06 4,752.30 4,751.06 4,752.04 518.6K
08:25 4,751.93 4,751.99 4,750.01 4,750.01 622.7K
08:30 4,750.02 4,751.44 4,749.68 4,751.12 597.5K
08:35 4,751.13 4,753.98 4,751.13 4,753.90 674.0K
08:40 4,753.80 4,755.82 4,753.44 4,754.34 640.2K
08:45 4,754.45 4,756.00 4,754.45 4,755.55 748.7K
08:50 4,755.50 4,758.72 4,755.50 4,758.23 408.7K
08:55 4,757.98 4,757.98 4,756.58 4,756.97 523.0K
09:00 4,756.96 4,756.96 4,754.32 4,755.33 524.0K
09:05 4,755.52 4,756.73 4,755.39 4,756.29 385.7K
09:10 4,756.14 4,756.62 4,755.49 4,755.71 543.2K
09:15 4,755.68 4,756.39 4,753.17 4,753.58 444.6K
09:20 4,753.45 4,753.47 4,752.63 4,753.04 460.4K
09:25 4,753.13 4,754.34 4,753.13 4,754.32 338.0K
09:30 4,754.56 4,754.86 4,753.33 4,753.35 308.1K
09:35 4,753.37 4,754.35 4,752.73 4,754.33 263.2K
09:40 4,754.30 4,755.03 4,754.20 4,754.92 441.1K
09:45 4,754.97 4,755.13 4,754.22 4,754.83 424.1K
09:50 4,754.52 4,754.56 4,753.69 4,753.93 404.2K
09:55 4,753.93 4,754.99 4,753.56 4,754.43 317.5K
10:00 4,754.40 4,754.78 4,753.99 4,754.05 3,009.8K
10:05 4,754.35 4,755.63 4,754.24 4,755.21 266.3K
10:10 4,755.17 4,756.37 4,754.52 4,756.37 416.2K
10:15 4,756.27 4,756.56 4,755.64 4,756.45 274.4K
10:20 4,756.50 4,757.14 4,756.01 4,756.99 294.6K
10:25 4,756.95 4,756.95 4,754.98 4,755.09 252.1K
10:30 4,755.09 4,755.11 4,753.71 4,754.51 291.4K
10:35 4,754.59 4,754.84 4,753.74 4,753.97 259.2K
10:40 4,753.92 4,754.17 4,752.73 4,753.04 239.2K
10:45 4,753.04 4,753.10 4,750.16 4,750.16 378.9K
10:50 4,750.13 4,751.67 4,750.00 4,751.22 376.6K
10:55 4,751.22 4,752.47 4,750.96 4,752.20 489.4K
11:00 4,752.16 4,752.54 4,751.21 4,752.10 337.7K
11:05 4,752.02 4,752.34 4,751.33 4,752.23 731.4K
11:10 4,752.20 4,752.20 4,751.42 4,751.96 245.2K
11:15 4,752.00 4,753.00 4,751.80 4,752.83 300.4K
11:20 4,752.79 4,753.55 4,752.79 4,753.12 295.3K
11:25 4,753.10 4,753.10 4,751.59 4,751.91 255.0K
11:30 4,752.04 4,752.52 4,751.84 4,752.29 270.9K
11:35 4,752.27 4,753.57 4,752.18 4,753.43 284.7K
11:40 4,753.47 4,754.13 4,753.32 4,753.97 763.2K
11:45 4,753.98 4,754.88 4,753.49 4,754.88 422.1K
11:50 4,754.94 4,755.38 4,754.65 4,754.70 459.0K
11:55 4,754.81 4,754.88 4,752.67 4,752.67 402.7K
12:00 4,752.64 4,752.70 4,751.50 4,751.78 425.8K
12:05 4,751.75 4,752.54 4,751.75 4,751.84 1,874.1K
12:10 4,751.86 4,753.34 4,751.85 4,752.16 482.6K
12:15 4,752.06 4,752.20 4,750.87 4,750.87 283.3K
12:20 4,750.85 4,750.88 4,750.09 4,750.45 243.7K
12:25 4,750.47 4,750.47 4,749.69 4,750.13 296.1K
12:30 4,750.03 4,750.12 4,749.58 4,749.64 222.8K
12:35 4,749.59 4,750.09 4,749.19 4,749.33 247.5K
12:40 4,749.32 4,750.17 4,749.24 4,749.74 308.8K
12:45 4,749.79 4,750.57 4,749.79 4,749.98 240.3K
12:50 4,749.92 4,750.79 4,749.92 4,750.54 317.2K
12:55 4,750.53 4,751.00 4,750.32 4,750.95 370.5K
13:00 4,751.19 4,754.05 4,750.94 4,753.96 368.6K
13:05 4,753.99 4,754.96 4,753.69 4,754.75 1,196.8K
13:10 4,754.72 4,754.75 4,753.34 4,754.20 460.1K
13:15 4,754.34 4,755.83 4,754.29 4,754.53 453.7K
13:20 4,754.63 4,756.36 4,754.57 4,756.27 280.7K
13:25 4,756.23 4,756.39 4,755.44 4,755.87 219.0K
13:30 4,755.79 4,755.79 4,739.13 4,739.52 1,996.8K
13:35 4,739.60 4,740.80 4,738.37 4,740.53 809.4K
13:40 4,740.11 4,743.11 4,739.58 4,743.11 508.4K
13:45 4,743.16 4,749.45 4,743.16 4,747.11 536.4K
13:50 4,746.95 4,748.02 4,744.67 4,747.76 396.5K
13:55 4,747.67 4,748.31 4,745.78 4,746.65 390.8K
14:00 4,746.78 4,746.89 4,742.70 4,743.14 588.1K
14:05 4,743.11 4,746.96 4,742.75 4,746.44 1,007.6K
14:10 4,746.10 4,746.15 4,744.58 4,746.10 323.5K
14:15 4,746.24 4,747.88 4,745.74 4,747.56 375.6K
14:20 4,747.59 4,748.43 4,746.94 4,747.86 337.4K
14:25 4,747.90 4,749.44 4,747.76 4,749.44 365.5K
14:30 4,749.61 4,751.00 4,748.08 4,750.49 940.8K
14:35 4,750.34 4,752.07 4,750.11 4,750.88 536.5K
14:40 4,750.73 4,750.97 4,748.57 4,750.08 554.1K
14:45 4,749.80 4,752.14 4,748.60 4,752.14 513.8K
14:50 4,752.19 4,753.89 4,751.54 4,753.27 503.0K
14:55 4,753.21 4,754.59 4,752.94 4,753.58 511.3K
15:00 4,753.62 4,754.49 4,751.84 4,753.59 593.4K
15:05 4,753.26 4,754.95 4,752.56 4,754.95 6,270.5K
15:10 4,754.86 4,755.04 4,753.63 4,754.47 6,148.4K
15:15 4,754.41 4,754.86 4,753.48 4,754.32 605.8K
15:20 4,754.25 4,754.86 4,752.27 4,752.65 579.5K
15:25 4,752.59 4,755.10 4,752.59 4,755.10 595.7K
15:30 4,755.20 4,755.45 4,754.26 4,754.89 755.6K
15:35 4,754.78 4,756.73 4,754.38 4,755.95 622.7K
15:40 4,755.97 4,756.63 4,754.36 4,756.63 430.5K
15:45 4,756.73 4,757.47 4,756.10 4,756.80 670.8K
15:50 4,756.77 4,758.08 4,756.38 4,758.08 650.0K
15:55 4,758.12 4,761.22 4,757.97 4,760.88 673.3K
16:00 4,760.93 4,761.81 4,760.52 4,760.52 634.2K
16:05 4,760.53 4,762.80 4,759.40 4,762.60 702.5K
16:10 4,762.69 4,764.23 4,761.76 4,762.26 699.5K
16:15 4,762.45 4,763.85 4,762.32 4,763.68 731.7K
16:20 4,763.71 4,763.71 4,761.90 4,762.09 1,084.4K
16:25 4,762.08 4,763.68 4,761.21 4,763.08 31,281.7K
16:35 4,762.86 4,762.86 4,762.86 4,762.86 5,276.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし