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 4,762.86 4,770.32 4,755.98 4,761.10 2,963.8K
08:05 4,760.87 4,760.87 4,744.23 4,745.46 1,236.5K
08:10 4,745.21 4,746.54 4,742.77 4,743.41 702.1K
08:15 4,743.46 4,745.66 4,741.71 4,742.28 819.9K
08:20 4,742.46 4,742.56 4,739.70 4,740.82 767.5K
08:25 4,740.55 4,741.24 4,738.02 4,738.02 588.1K
08:30 4,737.88 4,739.85 4,736.54 4,736.70 782.5K
08:35 4,736.68 4,738.09 4,734.03 4,734.92 527.3K
08:40 4,734.54 4,736.31 4,733.60 4,735.00 483.8K
08:45 4,734.97 4,735.62 4,732.36 4,732.43 581.2K
08:50 4,732.66 4,732.98 4,728.95 4,729.26 758.1K
08:55 4,729.22 4,729.22 4,726.36 4,727.28 544.9K
09:00 4,726.73 4,727.80 4,725.06 4,725.86 760.5K
09:05 4,725.96 4,726.20 4,723.82 4,725.21 500.0K
09:10 4,724.94 4,725.22 4,723.19 4,723.56 696.7K
09:15 4,723.53 4,724.40 4,722.80 4,723.05 398.5K
09:20 4,723.19 4,725.54 4,722.36 4,725.46 412.4K
09:25 4,725.60 4,727.51 4,725.48 4,726.28 479.5K
09:30 4,726.27 4,726.27 4,722.91 4,724.38 467.7K
09:35 4,724.27 4,725.32 4,723.82 4,723.83 372.0K
09:40 4,723.53 4,726.07 4,723.52 4,725.02 433.0K
09:45 4,725.12 4,727.34 4,723.59 4,726.91 426.3K
09:50 4,726.76 4,726.76 4,725.29 4,726.71 353.0K
09:55 4,726.68 4,728.31 4,725.92 4,725.96 440.3K
10:00 4,725.96 4,726.65 4,723.84 4,726.00 417.4K
10:05 4,725.98 4,725.98 4,723.37 4,724.19 413.2K
10:10 4,724.08 4,724.52 4,722.98 4,724.12 333.5K
10:15 4,724.28 4,724.28 4,723.14 4,723.36 816.5K
10:20 4,723.35 4,724.48 4,723.30 4,724.48 384.7K
10:25 4,724.55 4,726.64 4,724.55 4,726.21 400.6K
10:30 4,726.16 4,726.70 4,725.61 4,726.62 491.2K
10:35 4,726.76 4,728.98 4,726.76 4,728.97 448.1K
10:40 4,728.60 4,730.63 4,728.52 4,730.28 483.0K
10:45 4,730.35 4,733.18 4,730.19 4,732.31 550.0K
10:50 4,732.25 4,733.81 4,731.67 4,733.81 894.6K
10:55 4,733.93 4,736.09 4,733.93 4,735.36 448.9K
11:00 4,735.59 4,735.59 4,733.28 4,733.36 564.5K
11:05 4,733.29 4,733.29 4,731.77 4,732.15 322.9K
11:10 4,731.84 4,733.79 4,731.48 4,733.77 356.8K
11:15 4,733.78 4,735.28 4,733.24 4,734.94 439.9K
11:20 4,734.83 4,736.75 4,734.25 4,736.39 359.4K
11:25 4,736.33 4,738.18 4,736.19 4,738.13 640.2K
11:30 4,738.33 4,738.37 4,736.68 4,737.14 360.3K
11:35 4,737.18 4,738.59 4,737.09 4,738.27 431.2K
11:40 4,738.17 4,740.92 4,737.75 4,740.84 346.3K
11:45 4,740.84 4,740.84 4,733.00 4,734.71 526.4K
11:50 4,734.54 4,734.88 4,732.04 4,732.79 432.8K
11:55 4,732.91 4,735.28 4,731.66 4,735.28 332.6K
12:00 4,733.96 4,738.45 4,733.96 4,736.98 1,036.3K
12:05 4,736.81 4,736.81 4,734.47 4,734.80 387.3K
12:10 4,734.66 4,734.91 4,733.59 4,734.52 350.8K
12:15 4,734.48 4,736.01 4,734.20 4,735.73 369.8K
12:20 4,735.72 4,736.07 4,735.43 4,736.07 430.5K
12:25 4,736.08 4,739.00 4,736.08 4,738.47 368.4K
12:30 4,738.44 4,739.86 4,737.72 4,739.86 408.7K
12:35 4,739.80 4,740.94 4,739.37 4,739.38 403.6K
12:40 4,739.39 4,740.02 4,739.17 4,739.71 416.7K
12:45 4,739.72 4,741.23 4,739.62 4,740.51 392.9K
12:50 4,740.50 4,740.50 4,738.90 4,740.14 380.2K
12:55 4,740.00 4,740.00 4,738.48 4,739.65 338.4K
13:00 4,739.66 4,740.44 4,739.10 4,739.84 499.4K
13:05 4,739.86 4,739.86 4,738.39 4,739.59 290.4K
13:10 4,739.53 4,740.06 4,738.20 4,738.78 579.6K
13:15 4,738.94 4,740.26 4,738.77 4,740.17 445.7K
13:20 4,740.17 4,741.19 4,740.12 4,740.96 291.6K
13:25 4,740.97 4,741.48 4,740.30 4,740.54 268.3K
13:30 4,742.86 4,743.52 4,739.69 4,739.78 583.5K
13:35 4,740.06 4,740.15 4,737.02 4,739.43 338.4K
13:40 4,739.12 4,741.33 4,739.06 4,740.84 273.1K
13:45 4,740.88 4,740.88 4,736.84 4,737.77 533.7K
13:50 4,737.94 4,740.08 4,737.13 4,737.83 341.9K
13:55 4,737.82 4,740.09 4,737.77 4,739.64 311.5K
14:00 4,739.27 4,739.84 4,738.62 4,739.66 359.9K
14:05 4,739.66 4,739.72 4,736.97 4,736.97 386.8K
14:10 4,737.06 4,737.20 4,736.07 4,736.75 430.8K
14:15 4,736.74 4,737.17 4,736.33 4,736.44 320.6K
14:20 4,736.43 4,737.38 4,735.04 4,735.26 478.2K
14:25 4,735.47 4,736.46 4,732.60 4,732.60 598.2K
14:30 4,732.99 4,734.39 4,728.81 4,729.03 1,169.4K
14:35 4,729.19 4,732.59 4,727.51 4,732.59 714.6K
14:40 4,732.77 4,733.97 4,730.85 4,733.39 1,145.2K
14:45 4,733.38 4,735.56 4,732.41 4,735.47 1,574.2K
14:50 4,735.33 4,737.44 4,734.08 4,737.44 526.3K
14:55 4,737.47 4,737.76 4,735.37 4,737.01 760.5K
15:00 4,737.31 4,738.23 4,736.74 4,737.32 740.6K
15:05 4,737.21 4,738.38 4,736.85 4,738.06 554.6K
15:10 4,738.08 4,738.89 4,735.87 4,736.60 486.5K
15:15 4,736.60 4,736.60 4,735.05 4,735.83 464.6K
15:20 4,735.30 4,735.42 4,733.87 4,734.74 1,149.1K
15:25 4,734.60 4,735.73 4,734.54 4,735.15 547.2K
15:30 4,735.22 4,735.94 4,734.59 4,735.58 827.3K
15:35 4,735.70 4,737.91 4,735.27 4,737.63 600.6K
15:40 4,737.71 4,738.22 4,736.39 4,737.34 711.5K
15:45 4,737.43 4,739.27 4,737.43 4,738.85 535.4K
15:50 4,738.84 4,738.93 4,736.87 4,737.20 674.7K
15:55 4,737.08 4,740.12 4,737.08 4,739.83 662.1K
16:00 4,739.58 4,739.61 4,737.99 4,739.12 1,193.3K
16:05 4,739.04 4,741.38 4,739.04 4,740.90 923.6K
16:10 4,740.88 4,741.64 4,740.38 4,741.02 770.6K
16:15 4,741.08 4,741.18 4,737.99 4,738.93 898.0K
16:20 4,739.00 4,739.22 4,737.70 4,739.10 1,869.6K
16:25 4,739.01 4,739.50 4,738.22 4,739.23 33,039.9K
16:35 4,741.90 4,741.90 4,741.90 4,741.90 2,489.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし