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 4,741.90 4,742.61 4,734.41 4,734.88 1,967.2K
08:05 4,735.05 4,735.05 4,728.36 4,730.76 743.2K
08:10 4,730.84 4,730.84 4,728.11 4,728.11 727.4K
08:15 4,728.04 4,730.16 4,726.77 4,727.01 631.9K
08:20 4,727.09 4,729.27 4,727.09 4,728.35 563.4K
08:25 4,728.29 4,730.71 4,728.24 4,730.22 566.1K
08:30 4,730.16 4,731.45 4,728.74 4,728.83 603.7K
08:35 4,728.90 4,729.05 4,727.34 4,727.58 574.2K
08:40 4,727.59 4,727.59 4,725.64 4,725.64 608.6K
08:45 4,725.82 4,728.52 4,725.82 4,727.16 393.1K
08:50 4,727.16 4,727.77 4,726.32 4,727.12 504.0K
08:55 4,727.13 4,728.19 4,726.89 4,727.51 512.5K
09:00 4,727.75 4,729.00 4,725.97 4,726.52 538.1K
09:05 4,726.62 4,727.82 4,725.04 4,727.70 349.5K
09:10 4,727.59 4,730.32 4,727.30 4,730.01 511.9K
09:15 4,730.04 4,731.70 4,729.24 4,731.54 498.4K
09:20 4,731.52 4,732.77 4,731.32 4,732.64 700.8K
09:25 4,732.61 4,735.93 4,732.57 4,735.53 501.3K
09:30 4,735.43 4,735.95 4,733.89 4,734.07 641.3K
09:35 4,734.00 4,734.98 4,733.99 4,734.60 458.3K
09:40 4,734.61 4,735.07 4,734.16 4,734.41 335.2K
09:45 4,734.43 4,735.38 4,734.30 4,734.94 344.7K
09:50 4,734.75 4,735.37 4,732.95 4,735.36 429.3K
09:55 4,735.26 4,735.52 4,734.48 4,734.48 363.3K
10:00 4,734.34 4,735.15 4,733.70 4,734.27 419.7K
10:05 4,734.26 4,735.68 4,734.26 4,735.23 464.5K
10:10 4,735.22 4,735.22 4,733.91 4,733.91 1,275.1K
10:15 4,733.92 4,734.96 4,733.90 4,734.84 443.3K
10:20 4,734.99 4,735.40 4,733.16 4,733.33 398.7K
10:25 4,733.39 4,733.41 4,732.29 4,732.94 421.2K
10:30 4,732.95 4,734.08 4,732.56 4,733.51 500.6K
10:35 4,733.54 4,733.80 4,731.33 4,731.70 385.7K
10:40 4,731.69 4,732.11 4,731.44 4,731.48 387.0K
10:45 4,731.51 4,731.56 4,729.08 4,730.10 364.3K
10:50 4,730.13 4,730.18 4,728.07 4,728.10 336.3K
10:55 4,728.14 4,731.13 4,727.96 4,730.37 419.3K
11:00 4,730.41 4,731.71 4,730.03 4,731.65 1,053.2K
11:05 4,731.66 4,732.02 4,731.16 4,731.49 346.6K
11:10 4,731.53 4,732.84 4,731.25 4,732.80 863.9K
11:15 4,732.80 4,733.75 4,732.60 4,733.75 269.3K
11:20 4,733.93 4,734.67 4,733.16 4,734.67 396.7K
11:25 4,734.64 4,735.86 4,734.20 4,734.25 2,401.4K
11:30 4,734.09 4,734.09 4,731.73 4,732.18 284.5K
11:35 4,732.31 4,734.76 4,732.24 4,734.20 376.3K
11:40 4,734.01 4,735.00 4,733.78 4,735.00 469.5K
11:45 4,735.01 4,735.22 4,734.33 4,735.12 232.3K
11:50 4,735.22 4,737.03 4,734.95 4,736.76 421.2K
11:55 4,736.75 4,737.42 4,736.64 4,736.98 363.2K
12:00 4,737.01 4,737.01 4,735.96 4,736.38 2,132.9K
12:05 4,736.39 4,737.37 4,736.39 4,737.02 452.7K
12:10 4,737.09 4,737.68 4,735.60 4,735.71 1,286.0K
12:15 4,735.69 4,735.69 4,734.07 4,735.40 307.8K
12:20 4,735.38 4,737.05 4,735.38 4,736.94 250.5K
12:25 4,736.83 4,738.44 4,736.83 4,738.40 317.7K
12:30 4,738.39 4,738.39 4,737.43 4,738.02 403.1K
12:35 4,738.06 4,739.22 4,738.01 4,738.82 379.6K
12:40 4,738.81 4,739.22 4,738.14 4,738.45 941.8K
12:45 4,738.44 4,738.52 4,735.85 4,735.86 667.5K
12:50 4,735.82 4,736.10 4,733.70 4,734.70 1,692.5K
12:55 4,734.75 4,735.43 4,734.71 4,735.26 318.6K
13:00 4,735.27 4,736.77 4,734.97 4,735.08 3,480.6K
13:05 4,735.10 4,735.23 4,731.06 4,731.13 374.2K
13:10 4,731.16 4,731.29 4,729.66 4,729.66 7,512.9K
13:15 4,729.62 4,731.10 4,729.09 4,730.51 533.3K
13:20 4,730.41 4,731.89 4,730.00 4,730.98 629.2K
13:25 4,730.96 4,731.58 4,729.85 4,730.08 264.8K
13:30 4,730.23 4,731.62 4,730.23 4,731.37 407.4K
13:35 4,731.28 4,731.28 4,729.65 4,730.69 1,296.6K
13:40 4,730.67 4,732.76 4,730.62 4,732.59 364.8K
13:45 4,732.60 4,732.60 4,729.36 4,730.54 278.9K
13:50 4,730.62 4,731.12 4,730.06 4,730.41 200.4K
13:55 4,730.39 4,730.91 4,728.76 4,728.92 457.5K
14:00 4,729.47 4,730.38 4,729.41 4,730.09 472.8K
14:05 4,730.07 4,730.48 4,728.65 4,728.65 651.7K
14:10 4,728.47 4,729.13 4,727.36 4,727.85 401.3K
14:15 4,727.83 4,727.87 4,726.70 4,726.70 490.3K
14:20 4,726.67 4,729.13 4,726.67 4,728.85 639.4K
14:25 4,728.90 4,729.37 4,727.97 4,729.13 532.3K
14:30 4,729.41 4,729.60 4,724.63 4,727.71 1,438.1K
14:35 4,727.77 4,732.04 4,727.77 4,728.57 970.6K
14:40 4,728.49 4,730.84 4,727.80 4,730.81 775.5K
14:45 4,730.96 4,731.22 4,728.64 4,730.01 736.0K
14:50 4,730.00 4,732.14 4,729.96 4,732.13 641.6K
14:55 4,732.17 4,733.00 4,731.30 4,732.01 720.2K
15:00 4,731.74 4,732.67 4,730.27 4,730.27 799.0K
15:05 4,730.08 4,730.88 4,729.10 4,730.67 805.2K
15:10 4,730.21 4,730.24 4,726.12 4,726.36 563.8K
15:15 4,726.34 4,726.80 4,724.58 4,724.90 786.5K
15:20 4,724.99 4,725.65 4,721.63 4,721.69 709.3K
15:25 4,721.66 4,723.04 4,720.50 4,720.50 922.4K
15:30 4,720.27 4,722.48 4,720.14 4,721.50 656.0K
15:35 4,721.48 4,723.38 4,721.25 4,723.13 649.3K
15:40 4,723.05 4,724.77 4,722.50 4,722.84 880.2K
15:45 4,722.70 4,723.88 4,722.38 4,723.43 1,023.1K
15:50 4,723.49 4,724.09 4,722.90 4,723.73 849.1K
15:55 4,723.68 4,724.58 4,722.50 4,722.50 784.3K
16:00 4,722.76 4,723.33 4,721.98 4,722.24 889.0K
16:05 4,722.24 4,722.34 4,720.93 4,721.47 1,081.8K
16:10 4,721.46 4,721.79 4,718.79 4,719.27 1,454.2K
16:15 4,719.33 4,720.36 4,718.67 4,718.68 862.3K
16:20 4,718.69 4,720.15 4,718.19 4,719.90 1,019.9K
16:25 4,719.90 4,720.90 4,719.48 4,719.90 30,167.3K
16:35 4,725.48 4,725.48 4,725.48 4,725.48 1,511.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし