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 4,720.63 4,720.73 4,693.80 4,697.44 2,811.5K
08:05 4,697.60 4,716.67 4,696.97 4,711.10 1,985.1K
08:10 4,711.22 4,711.22 4,703.96 4,704.94 1,468.3K
08:15 4,704.64 4,706.90 4,703.65 4,704.04 1,152.8K
08:20 4,703.95 4,708.48 4,703.94 4,707.71 963.6K
08:25 4,707.66 4,708.44 4,705.07 4,707.89 960.0K
08:30 4,708.26 4,712.62 4,708.26 4,711.88 936.3K
08:35 4,711.85 4,714.34 4,711.02 4,711.02 973.0K
08:40 4,710.55 4,710.90 4,709.30 4,710.29 827.6K
08:45 4,710.25 4,710.35 4,704.76 4,704.91 965.4K
08:50 4,704.83 4,705.08 4,700.53 4,700.81 897.0K
08:55 4,701.04 4,703.00 4,700.74 4,703.00 869.7K
09:00 4,703.04 4,706.66 4,702.80 4,706.36 564.5K
09:05 4,706.71 4,709.29 4,706.71 4,707.99 608.4K
09:10 4,707.43 4,708.42 4,707.43 4,707.71 701.2K
09:15 4,707.59 4,709.04 4,705.27 4,709.04 759.4K
09:20 4,709.02 4,714.77 4,708.78 4,714.77 594.6K
09:25 4,714.89 4,720.57 4,714.89 4,720.57 768.6K
09:30 4,720.61 4,723.36 4,720.45 4,722.84 719.3K
09:35 4,722.74 4,724.27 4,721.98 4,721.99 579.4K
09:40 4,722.12 4,724.65 4,722.10 4,724.53 677.6K
09:45 4,724.49 4,726.19 4,723.95 4,726.19 540.9K
09:50 4,726.16 4,728.45 4,725.90 4,727.61 694.2K
09:55 4,727.80 4,729.17 4,727.45 4,728.64 469.2K
10:00 4,728.59 4,729.32 4,726.17 4,726.65 666.9K
10:05 4,726.51 4,728.19 4,725.86 4,728.07 507.6K
10:10 4,728.03 4,729.44 4,728.03 4,728.49 636.1K
10:15 4,728.35 4,730.79 4,727.89 4,730.64 503.5K
10:20 4,730.62 4,731.06 4,729.77 4,730.40 464.2K
10:25 4,730.51 4,730.90 4,727.89 4,728.63 637.8K
10:30 4,728.47 4,728.47 4,725.14 4,726.21 436.1K
10:35 4,726.25 4,727.47 4,726.04 4,727.13 480.6K
10:40 4,727.15 4,727.41 4,724.69 4,724.72 623.6K
10:45 4,724.69 4,724.69 4,722.08 4,722.08 524.2K
10:50 4,721.73 4,723.90 4,720.83 4,723.90 573.7K
10:55 4,723.94 4,725.41 4,723.30 4,725.33 505.0K
11:00 4,725.61 4,727.46 4,725.61 4,727.46 591.7K
11:05 4,727.51 4,728.96 4,727.51 4,728.71 523.0K
11:10 4,728.76 4,730.97 4,728.76 4,730.84 367.7K
11:15 4,730.63 4,734.02 4,730.63 4,734.02 481.8K
11:20 4,733.93 4,734.88 4,733.64 4,734.13 570.9K
11:25 4,734.13 4,735.39 4,733.12 4,733.75 542.3K
11:30 4,733.80 4,734.12 4,732.24 4,732.26 442.5K
11:35 4,732.28 4,734.34 4,732.05 4,734.34 379.9K
11:40 4,734.44 4,735.21 4,733.58 4,733.68 388.0K
11:45 4,733.73 4,734.97 4,732.25 4,732.43 418.9K
11:50 4,732.35 4,732.49 4,729.86 4,729.86 558.0K
11:55 4,729.86 4,730.85 4,729.23 4,730.85 467.9K
12:00 4,729.90 4,733.22 4,729.90 4,733.09 486.6K
12:05 4,733.08 4,734.07 4,733.08 4,733.63 526.0K
12:10 4,733.65 4,733.67 4,730.88 4,731.35 574.0K
12:15 4,731.20 4,733.64 4,731.17 4,732.98 387.6K
12:20 4,733.07 4,733.51 4,731.28 4,731.69 359.5K
12:25 4,731.66 4,732.63 4,731.66 4,732.07 302.8K
12:30 4,732.03 4,733.39 4,731.07 4,731.07 365.5K
12:35 4,731.01 4,731.01 4,728.15 4,729.17 326.9K
12:40 4,729.14 4,730.62 4,729.14 4,730.46 805.7K
12:45 4,730.48 4,731.12 4,729.59 4,730.75 417.9K
12:50 4,730.58 4,730.73 4,728.67 4,729.21 409.4K
12:55 4,729.16 4,731.02 4,729.16 4,730.94 1,270.4K
13:00 4,730.99 4,731.23 4,728.51 4,728.51 432.7K
13:05 4,728.36 4,730.51 4,728.28 4,730.39 567.5K
13:10 4,730.44 4,731.89 4,730.16 4,730.87 358.9K
13:15 4,730.87 4,731.44 4,730.19 4,730.20 550.6K
13:20 4,730.17 4,731.06 4,728.37 4,728.59 337.5K
13:25 4,728.36 4,728.36 4,727.39 4,728.10 395.5K
13:30 4,727.85 4,728.62 4,726.21 4,727.57 528.6K
13:35 4,727.12 4,727.15 4,725.27 4,725.98 548.2K
13:40 4,725.94 4,727.23 4,725.40 4,727.23 2,024.9K
13:45 4,727.51 4,728.72 4,719.40 4,721.01 1,067.1K
13:50 4,721.01 4,721.82 4,716.16 4,716.68 666.1K
13:55 4,716.19 4,719.49 4,716.10 4,718.07 506.1K
14:00 4,717.51 4,720.13 4,715.87 4,719.60 631.6K
14:05 4,719.54 4,720.37 4,718.62 4,718.62 567.7K
14:10 4,718.48 4,721.81 4,717.79 4,721.81 459.7K
14:15 4,721.90 4,721.90 4,718.84 4,718.84 688.4K
14:20 4,718.87 4,719.60 4,718.44 4,718.60 454.8K
14:25 4,718.51 4,719.27 4,716.83 4,717.60 667.5K
14:30 4,717.43 4,718.44 4,713.70 4,713.84 1,700.0K
14:35 4,714.11 4,716.34 4,713.60 4,714.71 1,060.9K
14:40 4,715.03 4,718.28 4,713.11 4,718.01 1,030.9K
14:45 4,718.22 4,718.89 4,715.62 4,716.85 919.3K
14:50 4,716.78 4,717.82 4,713.97 4,715.59 977.5K
14:55 4,715.63 4,715.63 4,709.60 4,710.63 871.9K
15:00 4,709.87 4,709.87 4,704.54 4,707.13 2,405.4K
15:05 4,707.36 4,711.72 4,707.36 4,709.59 754.5K
15:10 4,709.36 4,716.84 4,709.36 4,716.35 1,098.2K
15:15 4,716.11 4,718.08 4,716.11 4,717.82 9,118.8K
15:20 4,717.90 4,724.02 4,717.75 4,721.92 697.6K
15:25 4,721.31 4,722.08 4,720.07 4,721.90 851.1K
15:30 4,722.06 4,724.06 4,721.42 4,723.49 778.9K
15:35 4,723.40 4,727.66 4,723.00 4,727.46 649.1K
15:40 4,727.54 4,728.09 4,726.57 4,727.91 558.8K
15:45 4,727.46 4,729.21 4,726.70 4,728.82 855.0K
15:50 4,728.85 4,730.53 4,728.19 4,728.67 887.1K
15:55 4,728.54 4,728.76 4,726.90 4,727.66 1,036.9K
16:00 4,727.38 4,731.31 4,727.38 4,731.09 865.4K
16:05 4,730.93 4,732.39 4,729.70 4,731.87 969.3K
16:10 4,731.81 4,733.28 4,730.42 4,731.38 1,117.4K
16:15 4,731.29 4,732.65 4,730.96 4,731.97 1,186.1K
16:20 4,731.91 4,732.31 4,730.94 4,731.73 3,226.0K
16:25 4,731.69 4,731.80 4,725.28 4,725.72 38,872.4K
16:35 4,728.57 4,728.57 4,728.57 4,728.57 5,442.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし