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 4,786.53 4,786.53 4,757.11 4,761.13 2,391.1K
08:05 4,761.77 4,764.00 4,754.67 4,756.11 1,378.8K
08:10 4,756.31 4,763.21 4,755.86 4,762.83 930.9K
08:15 4,762.94 4,764.05 4,759.31 4,759.55 663.8K
08:20 4,759.62 4,763.89 4,759.62 4,762.32 675.6K
08:25 4,762.11 4,767.74 4,760.92 4,767.48 606.7K
08:30 4,767.78 4,769.71 4,766.88 4,767.68 1,125.7K
08:35 4,767.91 4,769.25 4,765.21 4,765.45 1,343.3K
08:40 4,765.46 4,765.46 4,760.17 4,761.17 784.6K
08:45 4,761.11 4,761.11 4,755.93 4,755.99 996.2K
08:50 4,755.37 4,755.73 4,753.64 4,755.00 600.2K
08:55 4,754.99 4,757.19 4,754.85 4,755.16 726.8K
09:00 4,754.13 4,763.01 4,754.13 4,762.18 651.7K
09:05 4,762.55 4,765.47 4,762.51 4,765.47 677.4K
09:10 4,765.57 4,769.32 4,763.46 4,763.98 744.4K
09:15 4,764.10 4,764.44 4,761.36 4,763.62 481.9K
09:20 4,763.64 4,768.93 4,763.64 4,768.47 780.1K
09:25 4,768.46 4,771.06 4,768.38 4,771.06 966.4K
09:30 4,770.93 4,772.86 4,770.49 4,772.58 540.2K
09:35 4,772.58 4,772.83 4,770.46 4,771.22 588.7K
09:40 4,771.21 4,772.57 4,767.28 4,772.46 501.3K
09:45 4,772.43 4,773.58 4,770.91 4,771.22 400.6K
09:50 4,771.23 4,771.42 4,766.09 4,767.14 562.3K
09:55 4,767.14 4,768.13 4,766.36 4,766.67 409.5K
10:00 4,766.57 4,766.57 4,762.45 4,766.02 790.2K
10:05 4,765.63 4,767.07 4,765.55 4,765.55 494.7K
10:10 4,765.49 4,768.21 4,765.37 4,768.21 752.2K
10:15 4,768.30 4,772.61 4,768.19 4,772.61 529.7K
10:20 4,772.60 4,774.66 4,770.97 4,770.97 570.8K
10:25 4,770.70 4,772.86 4,770.39 4,771.31 445.5K
10:30 4,771.54 4,772.85 4,769.82 4,770.14 640.6K
10:35 4,770.16 4,773.76 4,769.73 4,773.36 470.1K
10:40 4,773.35 4,774.73 4,772.31 4,772.41 579.2K
10:45 4,772.38 4,774.25 4,771.97 4,771.97 1,154.8K
10:50 4,772.06 4,773.17 4,771.32 4,773.06 597.6K
10:55 4,773.28 4,773.49 4,772.06 4,772.97 479.8K
11:00 4,772.90 4,772.90 4,770.06 4,770.59 515.9K
11:05 4,770.60 4,772.72 4,770.60 4,772.56 474.8K
11:10 4,772.47 4,775.93 4,772.39 4,775.53 457.3K
11:15 4,775.37 4,775.37 4,774.23 4,774.23 625.1K
11:20 4,774.06 4,774.19 4,771.56 4,771.77 516.4K
11:25 4,771.90 4,772.62 4,771.50 4,772.56 419.1K
11:30 4,772.48 4,772.88 4,766.99 4,767.29 537.9K
11:35 4,767.23 4,767.35 4,763.84 4,764.23 519.3K
11:40 4,764.20 4,767.09 4,763.55 4,767.09 430.8K
11:45 4,767.05 4,768.04 4,766.55 4,766.55 485.4K
11:50 4,766.54 4,768.08 4,764.86 4,765.14 540.6K
11:55 4,764.73 4,765.09 4,763.06 4,763.11 416.7K
12:00 4,762.98 4,765.48 4,761.08 4,761.88 684.2K
12:05 4,762.47 4,763.48 4,761.54 4,761.55 440.8K
12:10 4,761.56 4,762.65 4,760.39 4,760.76 647.1K
12:15 4,760.93 4,762.84 4,760.93 4,762.71 458.7K
12:20 4,762.65 4,762.65 4,758.40 4,759.31 931.2K
12:25 4,759.54 4,761.30 4,758.89 4,758.89 473.6K
12:30 4,758.83 4,759.52 4,758.47 4,758.49 423.2K
12:35 4,758.48 4,758.62 4,756.03 4,756.03 658.6K
12:40 4,756.11 4,756.41 4,754.09 4,754.70 513.4K
12:45 4,754.68 4,757.42 4,754.43 4,755.37 382.1K
12:50 4,755.45 4,756.41 4,754.41 4,754.41 541.3K
12:55 4,754.49 4,754.96 4,753.12 4,753.45 478.9K
13:00 4,753.09 4,753.72 4,751.03 4,751.03 494.3K
13:05 4,750.94 4,753.66 4,750.65 4,751.45 488.2K
13:10 4,751.08 4,751.08 4,749.67 4,749.67 517.0K
13:15 4,749.66 4,752.10 4,749.66 4,751.48 470.9K
13:20 4,751.43 4,752.66 4,750.37 4,752.30 619.2K
13:25 4,752.22 4,752.79 4,747.55 4,747.86 511.5K
13:30 4,747.84 4,750.09 4,747.72 4,748.97 634.1K
13:35 4,749.25 4,750.35 4,747.60 4,748.74 695.9K
13:40 4,748.84 4,751.04 4,748.78 4,749.92 541.7K
13:45 4,749.77 4,750.44 4,746.76 4,747.79 562.6K
13:50 4,747.79 4,747.99 4,744.31 4,745.12 426.3K
13:55 4,745.44 4,745.47 4,739.75 4,739.75 816.4K
14:00 4,739.44 4,744.10 4,739.34 4,741.93 1,054.6K
14:05 4,741.87 4,743.82 4,741.27 4,742.70 747.4K
14:10 4,742.62 4,743.21 4,742.25 4,742.42 845.9K
14:15 4,742.49 4,742.67 4,739.67 4,741.33 507.6K
14:20 4,741.22 4,741.33 4,739.95 4,739.95 955.4K
14:25 4,739.62 4,744.50 4,739.16 4,740.28 1,038.8K
14:30 4,740.39 4,743.49 4,738.40 4,739.18 1,528.3K
14:35 4,739.52 4,741.41 4,737.35 4,739.67 1,124.4K
14:40 4,739.49 4,741.02 4,735.30 4,735.68 1,501.7K
14:45 4,735.77 4,740.38 4,735.66 4,739.09 2,946.3K
14:50 4,739.60 4,740.50 4,736.57 4,736.84 800.7K
14:55 4,736.94 4,738.15 4,733.95 4,737.62 1,082.8K
15:00 4,736.90 4,737.30 4,733.94 4,734.52 1,600.5K
15:05 4,734.48 4,736.26 4,732.02 4,732.67 1,078.9K
15:10 4,731.50 4,732.66 4,730.48 4,731.47 1,043.4K
15:15 4,731.38 4,731.62 4,723.13 4,723.22 1,355.5K
15:20 4,723.71 4,725.16 4,722.76 4,724.07 1,184.8K
15:25 4,723.72 4,727.55 4,722.47 4,726.15 980.4K
15:30 4,725.84 4,728.17 4,725.07 4,728.00 1,318.5K
15:35 4,727.80 4,730.62 4,727.80 4,727.83 1,319.5K
15:40 4,727.39 4,730.55 4,726.37 4,730.54 926.4K
15:45 4,730.60 4,734.75 4,729.87 4,734.46 1,800.7K
15:50 4,734.77 4,735.27 4,732.05 4,732.80 829.1K
15:55 4,732.85 4,733.15 4,730.52 4,731.78 859.0K
16:00 4,731.82 4,732.36 4,729.78 4,730.43 1,554.9K
16:05 4,730.35 4,730.88 4,728.51 4,728.97 982.8K
16:10 4,729.17 4,733.77 4,728.16 4,732.97 1,307.8K
16:15 4,732.68 4,733.15 4,727.42 4,727.59 1,453.8K
16:20 4,727.57 4,728.67 4,724.12 4,724.12 1,491.0K
16:25 4,724.09 4,724.09 4,718.30 4,721.00 40,586.1K
16:35 4,724.52 4,724.52 4,724.52 4,724.52 2,842.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし