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 4,743.01 4,752.87 4,743.01 4,749.83 2,403.0K
08:05 4,749.74 4,751.89 4,749.74 4,750.31 1,049.6K
08:10 4,750.46 4,750.73 4,747.43 4,747.90 858.8K
08:15 4,747.90 4,748.71 4,744.92 4,745.30 908.1K
08:20 4,745.24 4,745.63 4,740.85 4,741.17 842.0K
08:25 4,741.08 4,741.57 4,739.87 4,741.57 879.6K
08:30 4,741.53 4,742.05 4,739.80 4,740.09 626.2K
08:35 4,740.06 4,740.06 4,737.64 4,738.33 476.5K
08:40 4,738.35 4,740.84 4,738.35 4,740.59 448.6K
08:45 4,740.62 4,742.18 4,739.95 4,741.53 694.8K
08:50 4,741.53 4,742.24 4,739.97 4,740.00 499.3K
08:55 4,740.02 4,741.79 4,739.66 4,740.88 535.8K
09:00 4,741.08 4,743.48 4,741.08 4,742.11 491.3K
09:05 4,742.09 4,744.21 4,741.92 4,741.96 714.5K
09:10 4,741.98 4,742.42 4,738.46 4,738.56 401.8K
09:15 4,738.27 4,740.35 4,738.27 4,740.35 451.0K
09:20 4,740.39 4,741.17 4,739.65 4,739.91 536.5K
09:25 4,739.99 4,740.02 4,736.64 4,736.64 694.8K
09:30 4,736.65 4,736.80 4,735.43 4,735.87 671.6K
09:35 4,735.73 4,737.87 4,734.97 4,737.86 483.0K
09:40 4,737.89 4,739.12 4,737.79 4,739.09 329.8K
09:45 4,739.07 4,739.26 4,738.07 4,739.08 355.6K
09:50 4,738.89 4,739.38 4,738.53 4,738.98 362.5K
09:55 4,738.97 4,741.00 4,738.96 4,739.95 319.4K
10:00 4,740.18 4,741.09 4,738.76 4,739.16 865.6K
10:05 4,739.66 4,740.59 4,739.04 4,740.37 588.6K
10:10 4,740.44 4,742.82 4,740.44 4,742.80 167.2K
10:15 4,742.85 4,744.34 4,742.85 4,743.84 538.4K
10:20 4,743.47 4,744.81 4,743.41 4,744.05 412.1K
10:25 4,743.93 4,744.49 4,743.49 4,743.82 340.7K
10:30 4,743.82 4,745.96 4,743.73 4,745.93 548.1K
10:35 4,745.98 4,747.38 4,745.98 4,747.27 782.3K
10:40 4,747.29 4,748.66 4,746.93 4,748.53 624.8K
10:45 4,748.53 4,748.84 4,747.71 4,747.71 427.5K
10:50 4,747.57 4,747.72 4,746.67 4,746.77 585.3K
10:55 4,746.75 4,748.07 4,746.74 4,746.96 416.9K
11:00 4,746.75 4,748.12 4,746.52 4,747.36 486.8K
11:05 4,747.40 4,747.54 4,746.28 4,746.28 637.4K
11:10 4,746.27 4,746.33 4,744.97 4,745.42 412.7K
11:15 4,745.39 4,746.28 4,745.09 4,745.79 349.5K
11:20 4,745.83 4,746.74 4,745.78 4,746.74 328.9K
11:25 4,746.74 4,747.10 4,746.47 4,747.06 452.4K
11:30 4,747.10 4,748.13 4,747.10 4,747.75 487.4K
11:35 4,747.73 4,747.81 4,746.79 4,747.12 256.4K
11:40 4,747.12 4,748.93 4,746.89 4,748.72 490.5K
11:45 4,748.74 4,749.30 4,748.62 4,749.13 398.0K
11:50 4,749.12 4,749.12 4,747.44 4,747.46 382.5K
11:55 4,747.59 4,748.05 4,747.02 4,747.05 264.7K
12:00 4,747.06 4,747.06 4,745.18 4,745.80 293.0K
12:05 4,745.79 4,746.12 4,744.71 4,745.28 2,018.8K
12:10 4,745.36 4,745.42 4,743.28 4,743.28 476.4K
12:15 4,743.21 4,743.95 4,742.38 4,743.12 273.7K
12:20 4,743.14 4,744.47 4,742.98 4,743.22 268.6K
12:25 4,743.20 4,744.07 4,743.10 4,744.05 276.2K
12:30 4,744.07 4,745.08 4,743.93 4,745.08 223.0K
12:35 4,745.13 4,745.89 4,745.12 4,745.84 460.2K
12:40 4,745.81 4,746.30 4,745.60 4,746.01 355.9K
12:45 4,745.99 4,748.76 4,745.93 4,748.68 383.1K
12:50 4,748.69 4,750.09 4,748.69 4,749.88 285.9K
12:55 4,749.81 4,750.08 4,748.79 4,750.04 572.5K
13:00 4,750.06 4,752.16 4,750.06 4,751.52 379.6K
13:05 4,751.42 4,752.19 4,751.42 4,752.19 312.9K
13:10 4,752.14 4,752.23 4,749.90 4,749.90 315.4K
13:15 4,749.81 4,750.67 4,748.53 4,750.67 348.3K
13:20 4,750.74 4,751.97 4,749.72 4,750.22 265.0K
13:25 4,750.19 4,750.26 4,748.99 4,749.48 580.3K
13:30 4,749.50 4,749.51 4,748.02 4,748.83 338.8K
13:35 4,748.85 4,750.03 4,747.42 4,749.77 357.4K
13:40 4,749.88 4,750.15 4,749.10 4,749.23 367.0K
13:45 4,749.26 4,750.38 4,748.81 4,750.28 266.5K
13:50 4,750.11 4,750.36 4,749.20 4,749.35 316.7K
13:55 4,749.25 4,749.25 4,748.56 4,749.24 368.1K
14:00 4,749.18 4,749.23 4,747.84 4,747.84 356.2K
14:05 4,747.62 4,748.05 4,746.00 4,747.16 441.5K
14:10 4,747.23 4,747.59 4,744.98 4,744.99 336.6K
14:15 4,744.80 4,745.82 4,744.77 4,745.57 330.9K
14:20 4,745.52 4,746.11 4,745.12 4,745.32 381.8K
14:25 4,745.33 4,745.86 4,743.42 4,743.65 661.4K
14:30 4,743.51 4,743.62 4,737.54 4,740.37 983.1K
14:35 4,740.33 4,741.01 4,739.08 4,741.01 754.7K
14:40 4,740.89 4,741.33 4,737.70 4,738.63 512.4K
14:45 4,738.84 4,744.02 4,738.84 4,742.92 519.1K
14:50 4,742.99 4,743.02 4,740.71 4,741.46 623.6K
14:55 4,741.52 4,743.09 4,741.33 4,742.59 495.1K
15:00 4,743.34 4,747.29 4,743.34 4,744.05 910.4K
15:05 4,744.09 4,745.31 4,743.80 4,744.11 491.5K
15:10 4,744.06 4,745.55 4,743.50 4,745.03 623.1K
15:15 4,744.93 4,745.07 4,743.24 4,744.07 522.6K
15:20 4,744.11 4,744.76 4,742.88 4,744.76 632.8K
15:25 4,744.75 4,745.70 4,744.17 4,745.21 813.6K
15:30 4,745.34 4,746.63 4,745.25 4,745.43 967.1K
15:35 4,745.17 4,746.41 4,744.61 4,746.41 466.3K
15:40 4,746.44 4,747.80 4,746.18 4,747.01 501.7K
15:45 4,747.02 4,748.86 4,746.48 4,748.82 559.3K
15:50 4,749.06 4,749.28 4,747.88 4,748.40 530.8K
15:55 4,748.44 4,749.79 4,748.44 4,749.67 533.2K
16:00 4,749.32 4,749.32 4,747.12 4,747.13 560.1K
16:05 4,747.19 4,747.48 4,745.12 4,745.95 645.8K
16:10 4,746.00 4,746.00 4,743.62 4,743.84 750.9K
16:15 4,743.87 4,744.49 4,741.97 4,741.97 888.6K
16:20 4,741.89 4,741.89 4,739.23 4,739.60 1,015.4K
16:25 4,739.51 4,741.92 4,738.87 4,741.92 26,174.4K
16:35 4,741.40 4,741.40 4,741.40 4,741.40 2,115.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし