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 4,725.48 4,729.68 4,723.73 4,727.68 2,223.4K
08:05 4,727.93 4,732.10 4,727.14 4,731.87 1,719.9K
08:10 4,731.45 4,732.84 4,730.58 4,732.60 1,181.0K
08:15 4,732.54 4,732.54 4,729.95 4,729.95 859.2K
08:20 4,729.75 4,730.96 4,728.90 4,730.16 734.3K
08:25 4,730.18 4,731.23 4,729.62 4,730.91 1,012.8K
08:30 4,730.76 4,732.42 4,730.49 4,732.19 1,007.0K
08:35 4,732.08 4,733.81 4,731.90 4,733.29 852.2K
08:40 4,732.98 4,733.71 4,732.47 4,732.71 609.8K
08:45 4,732.78 4,734.45 4,732.70 4,734.36 673.4K
08:50 4,734.45 4,734.46 4,732.04 4,732.34 631.3K
08:55 4,732.35 4,732.62 4,730.59 4,730.98 721.1K
09:00 4,731.03 4,731.06 4,729.15 4,730.55 745.0K
09:05 4,730.58 4,730.64 4,728.63 4,729.85 701.3K
09:10 4,729.91 4,732.01 4,729.54 4,732.01 656.1K
09:15 4,732.18 4,732.53 4,731.18 4,731.60 1,142.2K
09:20 4,731.60 4,733.99 4,731.54 4,733.84 695.0K
09:25 4,733.89 4,734.72 4,733.73 4,733.73 718.3K
09:30 4,733.72 4,733.91 4,732.66 4,733.24 562.4K
09:35 4,733.19 4,733.40 4,732.72 4,733.20 447.9K
09:40 4,733.25 4,734.67 4,733.25 4,734.60 425.3K
09:45 4,734.60 4,734.78 4,733.02 4,733.65 666.9K
09:50 4,733.51 4,733.66 4,733.10 4,733.44 492.6K
09:55 4,733.47 4,735.24 4,733.47 4,735.19 417.2K
10:00 4,735.20 4,735.31 4,734.07 4,734.99 756.0K
10:05 4,734.99 4,735.05 4,734.28 4,735.05 561.8K
10:10 4,735.20 4,735.49 4,734.59 4,735.33 415.1K
10:15 4,735.43 4,735.66 4,734.66 4,735.55 648.6K
10:20 4,735.56 4,736.63 4,735.30 4,736.59 366.7K
10:25 4,736.51 4,737.19 4,736.37 4,736.57 379.7K
10:30 4,736.66 4,737.26 4,735.96 4,736.43 407.1K
10:35 4,736.47 4,736.47 4,735.11 4,735.69 388.9K
10:40 4,735.63 4,736.25 4,735.63 4,736.21 356.4K
10:45 4,736.26 4,736.99 4,735.88 4,735.88 582.0K
10:50 4,735.80 4,735.80 4,733.92 4,734.83 523.7K
10:55 4,734.85 4,735.85 4,734.80 4,735.15 423.4K
11:00 4,735.15 4,735.69 4,734.63 4,735.11 540.5K
11:05 4,735.06 4,735.08 4,732.19 4,732.19 489.1K
11:10 4,732.18 4,732.18 4,731.21 4,731.25 354.5K
11:15 4,731.37 4,731.37 4,729.98 4,730.49 369.3K
11:20 4,730.27 4,731.72 4,729.76 4,731.72 925.9K
11:25 4,731.69 4,732.15 4,730.86 4,731.03 528.8K
11:30 4,731.01 4,731.94 4,730.92 4,730.92 977.5K
11:35 4,730.92 4,730.94 4,729.23 4,730.34 361.5K
11:40 4,730.36 4,730.85 4,730.19 4,730.28 374.8K
11:45 4,730.26 4,732.55 4,730.09 4,732.55 275.8K
11:50 4,732.66 4,733.19 4,732.51 4,733.02 437.0K
11:55 4,732.91 4,733.26 4,732.25 4,732.83 434.9K
12:00 4,732.78 4,734.14 4,732.21 4,733.83 761.5K
12:05 4,733.91 4,734.27 4,733.44 4,734.27 605.2K
12:10 4,734.36 4,734.75 4,733.79 4,733.79 420.3K
12:15 4,733.84 4,734.10 4,733.53 4,734.05 338.5K
12:20 4,734.08 4,734.64 4,733.96 4,734.01 357.8K
12:25 4,733.99 4,734.50 4,733.84 4,734.32 196.5K
12:30 4,734.40 4,735.56 4,734.18 4,735.52 468.7K
12:35 4,735.60 4,736.23 4,735.32 4,736.23 313.8K
12:40 4,736.27 4,736.85 4,736.01 4,736.21 482.2K
12:45 4,736.31 4,736.52 4,735.84 4,735.90 250.6K
12:50 4,735.86 4,735.86 4,734.78 4,735.25 297.3K
12:55 4,735.24 4,736.64 4,735.16 4,736.64 312.5K
13:00 4,736.73 4,737.16 4,736.57 4,736.62 506.9K
13:05 4,736.59 4,737.42 4,736.39 4,736.68 589.2K
13:10 4,736.68 4,736.68 4,735.20 4,735.30 261.5K
13:15 4,735.30 4,735.73 4,734.56 4,734.65 233.4K
13:20 4,734.74 4,734.74 4,733.03 4,734.47 390.0K
13:25 4,734.38 4,735.81 4,734.31 4,735.81 191.6K
13:30 4,735.91 4,735.91 4,735.04 4,735.44 198.7K
13:35 4,735.46 4,735.92 4,735.27 4,735.35 362.7K
13:40 4,735.22 4,735.56 4,734.28 4,735.01 291.9K
13:45 4,734.99 4,735.49 4,734.65 4,735.03 335.2K
13:50 4,734.99 4,735.54 4,734.89 4,735.40 340.9K
13:55 4,735.31 4,735.93 4,735.20 4,735.79 420.3K
14:00 4,735.85 4,736.94 4,734.68 4,734.68 296.7K
14:05 4,734.66 4,734.68 4,733.84 4,733.89 322.8K
14:10 4,733.89 4,734.77 4,733.79 4,734.69 329.9K
14:15 4,734.65 4,735.81 4,734.20 4,735.63 301.0K
14:20 4,735.68 4,737.18 4,735.68 4,736.29 511.2K
14:25 4,736.28 4,736.84 4,736.07 4,736.80 371.4K
14:30 4,736.97 4,737.42 4,736.25 4,737.12 441.4K
14:35 4,736.93 4,737.10 4,736.46 4,737.05 369.6K
14:40 4,737.12 4,738.63 4,737.12 4,738.46 399.4K
14:45 4,738.34 4,738.72 4,737.92 4,738.01 456.3K
14:50 4,738.04 4,738.13 4,737.18 4,737.43 420.7K
14:55 4,737.40 4,737.72 4,736.94 4,737.16 454.8K
15:00 4,737.49 4,737.97 4,736.87 4,736.96 448.2K
15:05 4,736.96 4,738.57 4,736.80 4,738.46 433.0K
15:10 4,738.46 4,738.58 4,737.45 4,738.03 433.7K
15:15 4,738.06 4,739.19 4,737.80 4,739.15 471.0K
15:20 4,739.21 4,739.55 4,737.69 4,737.84 470.7K
15:25 4,737.83 4,737.83 4,736.63 4,736.95 335.3K
15:30 4,737.12 4,737.22 4,733.86 4,734.49 2,615.6K
15:35 4,734.29 4,735.09 4,733.43 4,734.99 3,981.7K
15:40 4,734.96 4,735.33 4,734.11 4,734.72 783.3K
15:45 4,734.78 4,735.07 4,734.36 4,734.95 978.6K
15:50 4,735.06 4,735.37 4,734.36 4,735.36 969.3K
15:55 4,735.39 4,737.00 4,735.02 4,736.86 779.9K
16:00 4,736.77 4,736.77 4,735.24 4,735.79 1,026.5K
16:05 4,735.81 4,738.06 4,735.30 4,738.06 966.5K
16:10 4,738.07 4,738.51 4,737.49 4,738.51 863.3K
16:15 4,738.56 4,740.89 4,738.56 4,740.11 1,017.9K
16:20 4,740.16 4,741.84 4,739.84 4,741.84 1,108.8K
16:25 4,741.90 4,743.33 4,741.84 4,742.61 23,155.2K
16:35 4,743.01 4,743.01 4,743.01 4,743.01 3,742.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし