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 4,741.40 4,741.98 4,737.57 4,740.22 2,314.8K
08:05 4,739.32 4,741.47 4,736.98 4,737.48 1,194.3K
08:10 4,737.68 4,738.98 4,732.13 4,732.13 799.2K
08:15 4,732.66 4,734.36 4,730.21 4,730.21 861.6K
08:20 4,730.07 4,730.89 4,728.40 4,728.64 823.9K
08:25 4,728.55 4,729.12 4,727.60 4,728.64 825.6K
08:30 4,729.29 4,730.65 4,725.49 4,725.49 723.4K
08:35 4,725.40 4,726.61 4,724.99 4,725.13 560.2K
08:40 4,725.13 4,725.70 4,724.01 4,724.01 867.8K
08:45 4,724.02 4,725.86 4,723.79 4,724.71 675.5K
08:50 4,724.51 4,724.94 4,723.31 4,723.69 600.8K
08:55 4,723.83 4,726.47 4,723.83 4,726.47 627.4K
09:00 4,726.92 4,728.27 4,725.55 4,726.02 976.4K
09:05 4,726.24 4,727.11 4,725.86 4,726.54 540.9K
09:10 4,726.50 4,728.40 4,726.50 4,727.12 473.8K
09:15 4,727.27 4,730.19 4,727.27 4,729.69 428.1K
09:20 4,729.60 4,732.42 4,729.52 4,732.10 619.5K
09:25 4,732.14 4,734.38 4,732.14 4,733.07 685.7K
09:30 4,733.15 4,735.13 4,733.13 4,733.76 641.0K
09:35 4,733.86 4,736.45 4,733.81 4,736.34 447.6K
09:40 4,736.23 4,739.47 4,736.04 4,738.68 634.1K
09:45 4,738.59 4,738.59 4,737.21 4,738.04 581.8K
09:50 4,738.10 4,738.67 4,737.54 4,737.63 417.3K
09:55 4,737.66 4,738.50 4,737.66 4,737.99 355.2K
10:00 4,737.95 4,738.69 4,737.08 4,737.11 313.9K
10:05 4,737.11 4,737.34 4,734.57 4,734.76 1,016.4K
10:10 4,734.70 4,734.86 4,732.42 4,732.55 610.9K
10:15 4,732.56 4,733.01 4,731.04 4,731.05 932.5K
10:20 4,731.20 4,731.53 4,729.20 4,730.11 425.0K
10:25 4,730.09 4,730.09 4,727.72 4,727.72 368.7K
10:30 4,727.59 4,728.16 4,725.95 4,726.44 940.5K
10:35 4,726.42 4,728.36 4,726.04 4,726.85 854.4K
10:40 4,726.80 4,730.56 4,726.62 4,728.82 625.4K
10:45 4,728.87 4,728.87 4,725.31 4,725.44 478.3K
10:50 4,725.43 4,727.46 4,725.37 4,726.63 439.1K
10:55 4,726.72 4,727.59 4,725.71 4,725.80 349.5K
11:00 4,725.97 4,726.95 4,723.03 4,723.13 518.9K
11:05 4,723.14 4,724.07 4,720.03 4,720.03 692.6K
11:10 4,720.00 4,721.55 4,719.24 4,719.90 591.8K
11:15 4,719.64 4,719.95 4,718.53 4,718.89 255.9K
11:20 4,718.78 4,718.78 4,717.64 4,718.10 373.5K
11:25 4,718.04 4,718.04 4,714.75 4,715.60 456.4K
11:30 4,715.94 4,717.69 4,715.88 4,717.26 385.9K
11:35 4,717.40 4,718.39 4,717.24 4,717.86 312.3K
11:40 4,717.70 4,719.11 4,717.68 4,717.89 320.3K
11:45 4,717.99 4,718.97 4,717.74 4,717.77 267.3K
11:50 4,717.74 4,718.67 4,716.92 4,718.67 430.1K
11:55 4,718.61 4,719.61 4,717.73 4,717.77 342.8K
12:00 4,717.73 4,718.75 4,717.05 4,718.54 329.7K
12:05 4,718.38 4,719.12 4,717.02 4,719.03 345.5K
12:10 4,719.07 4,720.15 4,718.87 4,719.12 279.7K
12:15 4,719.04 4,719.50 4,718.80 4,719.50 273.4K
12:20 4,719.55 4,721.82 4,719.55 4,721.78 375.3K
12:25 4,721.77 4,723.02 4,721.75 4,722.45 512.2K
12:30 4,722.47 4,722.47 4,718.91 4,719.04 459.4K
12:35 4,719.04 4,719.81 4,718.14 4,718.25 497.9K
12:40 4,718.26 4,718.88 4,716.37 4,716.39 342.3K
12:45 4,716.46 4,716.47 4,714.44 4,714.48 380.2K
12:50 4,714.45 4,714.45 4,712.34 4,712.52 400.4K
12:55 4,712.37 4,712.46 4,710.43 4,710.58 384.7K
13:00 4,710.58 4,711.72 4,710.00 4,711.72 497.3K
13:05 4,711.68 4,711.81 4,710.32 4,710.63 1,474.8K
13:10 4,710.65 4,711.84 4,709.38 4,709.41 341.6K
13:15 4,709.35 4,709.67 4,707.80 4,708.02 382.5K
13:20 4,708.09 4,710.64 4,707.26 4,710.28 355.5K
13:25 4,710.34 4,711.42 4,708.47 4,708.47 600.3K
13:30 4,708.24 4,710.44 4,707.98 4,710.23 285.7K
13:35 4,710.20 4,710.20 4,708.19 4,708.32 356.2K
13:40 4,708.35 4,710.44 4,708.35 4,710.31 368.2K
13:45 4,710.33 4,712.23 4,710.33 4,711.92 555.2K
13:50 4,711.90 4,712.16 4,709.43 4,709.89 433.7K
13:55 4,709.93 4,710.52 4,707.64 4,707.67 416.8K
14:00 4,707.47 4,708.15 4,705.52 4,706.06 392.1K
14:05 4,706.03 4,706.33 4,705.31 4,705.55 308.6K
14:10 4,705.58 4,706.00 4,703.79 4,704.19 500.9K
14:15 4,704.14 4,705.00 4,703.91 4,704.84 342.9K
14:20 4,704.86 4,706.49 4,704.10 4,706.48 339.4K
14:25 4,706.67 4,707.11 4,705.24 4,706.42 437.7K
14:30 4,706.46 4,708.11 4,704.85 4,705.56 876.4K
14:35 4,705.35 4,706.00 4,703.38 4,703.96 862.0K
14:40 4,703.50 4,709.13 4,703.50 4,705.56 634.1K
14:45 4,705.62 4,706.10 4,702.83 4,703.09 615.9K
14:50 4,703.10 4,703.96 4,702.16 4,703.14 561.4K
14:55 4,703.05 4,704.92 4,702.57 4,702.57 1,115.4K
15:00 4,702.14 4,703.82 4,701.43 4,702.92 837.8K
15:05 4,702.80 4,705.97 4,702.77 4,705.97 904.3K
15:10 4,706.02 4,712.31 4,706.02 4,711.88 770.6K
15:15 4,711.95 4,714.98 4,711.64 4,712.70 841.5K
15:20 4,712.66 4,713.04 4,711.21 4,712.01 655.2K
15:25 4,712.08 4,713.87 4,712.08 4,713.80 548.9K
15:30 4,713.85 4,715.70 4,713.21 4,714.53 733.6K
15:35 4,714.31 4,715.39 4,713.08 4,713.27 599.5K
15:40 4,713.16 4,713.61 4,711.48 4,712.35 704.6K
15:45 4,712.35 4,712.39 4,707.76 4,708.86 2,018.1K
15:50 4,708.84 4,710.36 4,708.37 4,708.91 598.7K
15:55 4,709.00 4,709.11 4,704.78 4,704.99 774.1K
16:00 4,704.92 4,708.66 4,704.67 4,708.43 984.1K
16:05 4,708.32 4,708.73 4,706.98 4,707.54 939.7K
16:10 4,707.52 4,709.71 4,707.19 4,707.66 764.1K
16:15 4,707.70 4,708.21 4,705.06 4,708.21 1,054.1K
16:20 4,708.21 4,708.21 4,705.92 4,705.92 883.0K
16:25 4,705.88 4,706.85 4,705.13 4,705.95 32,821.9K
16:35 4,708.99 4,708.99 4,708.99 4,708.99 1,859.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし