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 4,728.57 4,728.57 4,708.42 4,717.61 2,639.3K
08:05 4,717.57 4,717.64 4,707.97 4,709.08 1,769.1K
08:10 4,709.39 4,709.81 4,706.00 4,707.67 1,171.1K
08:15 4,707.71 4,712.52 4,707.71 4,711.75 781.4K
08:20 4,712.07 4,712.53 4,705.71 4,707.54 914.1K
08:25 4,707.37 4,713.29 4,706.54 4,712.03 751.7K
08:30 4,711.76 4,714.84 4,711.76 4,713.87 661.5K
08:35 4,713.99 4,714.51 4,711.99 4,712.91 763.4K
08:40 4,713.15 4,713.69 4,711.39 4,711.69 715.2K
08:45 4,711.56 4,712.25 4,710.63 4,711.26 608.7K
08:50 4,711.13 4,714.25 4,709.47 4,714.18 568.1K
08:55 4,714.38 4,716.89 4,714.28 4,716.21 468.6K
09:00 4,716.82 4,718.75 4,716.19 4,718.33 520.3K
09:05 4,718.41 4,720.02 4,718.09 4,719.41 583.1K
09:10 4,719.22 4,723.65 4,719.02 4,723.42 548.1K
09:15 4,723.37 4,725.45 4,723.00 4,724.41 641.9K
09:20 4,724.40 4,726.05 4,724.40 4,724.87 421.9K
09:25 4,724.84 4,724.84 4,723.20 4,723.73 471.9K
09:30 4,723.83 4,724.77 4,722.86 4,724.77 438.9K
09:35 4,724.76 4,727.31 4,724.53 4,727.29 481.3K
09:40 4,727.28 4,727.28 4,724.72 4,725.19 588.1K
09:45 4,725.27 4,729.51 4,725.16 4,729.51 419.3K
09:50 4,729.66 4,732.15 4,729.66 4,732.15 741.4K
09:55 4,732.50 4,733.86 4,732.24 4,733.79 1,163.8K
10:00 4,734.19 4,736.45 4,734.19 4,736.35 371.3K
10:05 4,736.38 4,738.46 4,735.70 4,735.70 643.9K
10:10 4,735.65 4,735.65 4,733.34 4,733.93 381.1K
10:15 4,734.00 4,735.95 4,733.90 4,735.57 474.5K
10:20 4,735.48 4,736.41 4,735.25 4,735.46 340.0K
10:25 4,735.40 4,735.55 4,734.00 4,734.74 477.0K
10:30 4,734.75 4,736.10 4,734.00 4,734.66 373.0K
10:35 4,734.68 4,736.20 4,734.66 4,735.85 427.3K
10:40 4,735.85 4,736.48 4,735.25 4,736.02 742.2K
10:45 4,736.13 4,737.78 4,735.71 4,737.45 474.0K
10:50 4,737.46 4,737.74 4,736.56 4,737.52 384.6K
10:55 4,737.62 4,738.25 4,736.59 4,737.05 441.6K
11:00 4,737.27 4,739.39 4,736.97 4,739.34 386.9K
11:05 4,739.27 4,740.27 4,739.02 4,739.99 515.2K
11:10 4,739.93 4,740.02 4,738.01 4,738.06 541.3K
11:15 4,738.04 4,738.88 4,737.58 4,738.41 319.1K
11:20 4,738.44 4,740.28 4,738.35 4,740.28 518.9K
11:25 4,740.35 4,742.38 4,740.34 4,742.38 660.4K
11:30 4,742.38 4,743.08 4,741.26 4,741.52 380.6K
11:35 4,741.53 4,741.80 4,739.62 4,739.62 341.8K
11:40 4,739.61 4,741.99 4,739.61 4,741.94 479.7K
11:45 4,741.93 4,742.81 4,741.87 4,742.77 361.1K
11:50 4,742.79 4,743.17 4,741.31 4,741.70 469.4K
11:55 4,741.78 4,743.23 4,741.59 4,742.98 459.2K
12:00 4,743.18 4,744.38 4,741.26 4,741.31 473.4K
12:05 4,741.30 4,741.43 4,738.58 4,739.62 2,111.2K
12:10 4,739.69 4,740.82 4,739.22 4,740.82 258.5K
12:15 4,740.84 4,741.02 4,739.78 4,740.66 326.5K
12:20 4,740.67 4,741.20 4,740.24 4,740.48 417.7K
12:25 4,740.54 4,740.73 4,738.69 4,738.75 311.6K
12:30 4,738.24 4,739.49 4,737.92 4,739.48 4,079.1K
12:35 4,739.74 4,740.42 4,739.02 4,739.83 297.0K
12:40 4,739.92 4,740.64 4,738.47 4,739.53 297.5K
12:45 4,739.37 4,739.40 4,737.35 4,738.07 420.8K
12:50 4,738.07 4,741.10 4,738.07 4,740.67 483.5K
12:55 4,740.69 4,742.29 4,740.26 4,742.28 231.0K
13:00 4,742.33 4,744.73 4,742.33 4,744.60 423.4K
13:05 4,744.56 4,746.10 4,744.56 4,745.85 446.9K
13:10 4,746.04 4,746.99 4,745.81 4,745.84 446.6K
13:15 4,745.79 4,746.09 4,743.20 4,743.20 477.9K
13:20 4,743.13 4,743.15 4,741.83 4,742.16 350.3K
13:25 4,742.15 4,742.21 4,740.85 4,741.40 357.4K
13:30 4,741.44 4,744.06 4,741.44 4,743.13 394.2K
13:35 4,743.06 4,745.23 4,742.96 4,744.23 821.5K
13:40 4,744.09 4,745.38 4,743.75 4,743.89 737.9K
13:45 4,743.88 4,747.06 4,743.75 4,746.91 372.3K
13:50 4,746.78 4,747.12 4,745.63 4,747.09 347.2K
13:55 4,747.16 4,747.54 4,746.15 4,746.21 350.7K
14:00 4,746.37 4,746.90 4,744.39 4,745.31 608.4K
14:05 4,745.44 4,747.82 4,745.44 4,747.79 557.8K
14:10 4,747.84 4,749.39 4,747.73 4,749.33 488.7K
14:15 4,749.22 4,749.41 4,748.61 4,748.61 459.1K
14:20 4,748.68 4,749.69 4,746.08 4,746.08 575.8K
14:25 4,745.86 4,747.26 4,745.43 4,746.94 829.9K
14:30 4,746.40 4,747.15 4,738.56 4,738.56 1,523.1K
14:35 4,738.89 4,745.08 4,737.85 4,744.99 1,444.1K
14:40 4,744.94 4,747.76 4,744.19 4,745.68 939.1K
14:45 4,745.41 4,745.51 4,743.10 4,744.70 783.5K
14:50 4,745.10 4,749.00 4,745.10 4,748.53 1,077.0K
14:55 4,748.88 4,753.16 4,746.36 4,753.16 1,131.0K
15:00 4,753.62 4,756.11 4,753.12 4,754.88 1,730.0K
15:05 4,754.88 4,755.08 4,752.62 4,753.03 936.7K
15:10 4,752.83 4,753.24 4,751.07 4,751.65 931.2K
15:15 4,751.75 4,751.81 4,746.71 4,747.00 2,590.9K
15:20 4,747.03 4,747.97 4,746.44 4,746.71 1,230.0K
15:25 4,746.73 4,747.86 4,746.05 4,746.25 1,161.5K
15:30 4,746.10 4,747.24 4,744.51 4,747.15 961.9K
15:35 4,747.23 4,748.78 4,746.15 4,748.25 892.5K
15:40 4,748.26 4,748.78 4,746.24 4,747.34 1,337.9K
15:45 4,747.30 4,749.34 4,747.30 4,747.76 2,133.9K
15:50 4,747.91 4,750.86 4,747.87 4,749.98 647.7K
15:55 4,749.86 4,752.96 4,749.86 4,752.79 905.4K
16:00 4,753.10 4,754.75 4,752.50 4,753.78 1,154.2K
16:05 4,753.72 4,754.67 4,753.03 4,753.37 949.2K
16:10 4,753.44 4,754.55 4,752.31 4,752.60 875.8K
16:15 4,752.80 4,752.80 4,749.51 4,751.21 1,205.1K
16:20 4,751.30 4,754.24 4,750.98 4,753.87 2,468.1K
16:25 4,753.92 4,754.15 4,750.39 4,750.39 170,276.0K
16:35 4,754.87 4,754.87 4,754.87 4,754.87 3,589.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし