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 4,724.52 4,743.22 4,723.59 4,738.29 2,381.8K
08:05 4,738.20 4,757.25 4,738.20 4,755.05 1,735.1K
08:10 4,754.77 4,757.16 4,753.78 4,756.08 1,394.1K
08:15 4,756.38 4,759.04 4,755.90 4,756.41 1,145.4K
08:20 4,756.57 4,756.73 4,753.81 4,754.25 785.2K
08:25 4,753.84 4,754.51 4,751.28 4,753.87 719.6K
08:30 4,753.81 4,758.13 4,752.65 4,757.72 554.4K
08:35 4,757.68 4,759.81 4,756.46 4,759.44 721.0K
08:40 4,759.46 4,761.54 4,758.54 4,760.97 1,057.4K
08:45 4,760.98 4,761.86 4,758.23 4,758.57 622.6K
08:50 4,758.56 4,758.58 4,753.41 4,753.82 568.3K
08:55 4,753.81 4,754.72 4,752.52 4,753.12 655.9K
09:00 4,752.83 4,754.12 4,751.92 4,753.05 746.8K
09:05 4,752.45 4,754.01 4,751.18 4,754.01 638.2K
09:10 4,753.96 4,757.87 4,753.96 4,757.25 450.0K
09:15 4,757.24 4,757.93 4,754.17 4,757.93 566.7K
09:20 4,758.09 4,764.52 4,758.09 4,763.10 513.0K
09:25 4,763.14 4,764.05 4,761.04 4,761.04 565.7K
09:30 4,761.16 4,761.46 4,759.66 4,760.99 736.6K
09:35 4,761.01 4,761.01 4,759.08 4,760.31 536.6K
09:40 4,760.32 4,763.29 4,759.67 4,763.29 625.8K
09:45 4,763.43 4,765.90 4,761.62 4,765.49 382.2K
09:50 4,765.40 4,767.14 4,765.22 4,766.78 525.7K
09:55 4,766.35 4,767.00 4,765.06 4,765.86 499.1K
10:00 4,766.05 4,767.83 4,765.09 4,765.66 549.2K
10:05 4,765.68 4,768.68 4,764.99 4,766.09 553.4K
10:10 4,765.94 4,765.94 4,762.18 4,762.44 497.8K
10:15 4,762.41 4,762.45 4,759.84 4,760.25 456.9K
10:20 4,760.26 4,760.27 4,757.85 4,758.43 978.1K
10:25 4,758.40 4,758.40 4,753.81 4,753.81 674.3K
10:30 4,753.62 4,755.50 4,752.99 4,753.01 613.4K
10:35 4,752.94 4,754.40 4,752.32 4,754.40 465.4K
10:40 4,754.42 4,755.87 4,754.39 4,755.40 639.9K
10:45 4,755.47 4,758.32 4,754.06 4,754.07 818.5K
10:50 4,753.79 4,753.79 4,749.90 4,750.95 596.9K
10:55 4,750.84 4,750.84 4,747.90 4,749.21 406.7K
11:00 4,749.51 4,750.16 4,748.55 4,748.99 580.0K
11:05 4,748.93 4,750.48 4,748.50 4,750.48 534.8K
11:10 4,750.52 4,751.69 4,750.16 4,751.39 407.8K
11:15 4,751.42 4,751.84 4,748.78 4,748.93 406.3K
11:20 4,748.92 4,750.33 4,748.36 4,748.56 419.8K
11:25 4,748.54 4,748.54 4,746.44 4,748.26 650.4K
11:30 4,748.46 4,750.01 4,748.22 4,748.42 692.1K
11:35 4,748.54 4,748.57 4,747.01 4,747.93 414.5K
11:40 4,747.84 4,747.89 4,746.16 4,747.16 335.4K
11:45 4,747.16 4,749.68 4,746.95 4,749.68 831.7K
11:50 4,750.04 4,750.33 4,745.08 4,745.21 456.4K
11:55 4,745.16 4,747.31 4,744.71 4,747.31 323.3K
12:00 4,747.33 4,748.61 4,746.10 4,747.88 453.8K
12:05 4,747.97 4,748.25 4,746.72 4,747.38 305.6K
12:10 4,747.34 4,748.58 4,745.71 4,746.56 416.8K
12:15 4,746.63 4,747.53 4,745.20 4,745.20 468.1K
12:20 4,745.40 4,745.42 4,741.75 4,742.42 630.0K
12:25 4,742.44 4,742.99 4,742.30 4,742.61 345.9K
12:30 4,742.47 4,744.85 4,742.09 4,744.46 593.8K
12:35 4,744.26 4,746.36 4,744.25 4,744.54 779.6K
12:40 4,744.58 4,745.15 4,743.26 4,743.55 397.0K
12:45 4,743.53 4,744.40 4,743.42 4,743.42 348.6K
12:50 4,743.42 4,745.07 4,742.87 4,744.15 570.6K
12:55 4,743.97 4,744.96 4,743.77 4,744.29 467.8K
13:00 4,744.38 4,749.78 4,744.38 4,749.78 597.9K
13:05 4,750.42 4,752.99 4,749.98 4,752.99 341.0K
13:10 4,753.14 4,754.28 4,751.77 4,751.99 292.7K
13:15 4,751.70 4,751.70 4,747.00 4,747.01 478.5K
13:20 4,746.69 4,747.25 4,743.65 4,744.28 519.6K
13:25 4,744.35 4,744.68 4,739.69 4,739.69 499.4K
13:30 4,739.66 4,743.93 4,739.04 4,743.93 557.3K
13:35 4,744.13 4,744.84 4,742.75 4,744.83 359.4K
13:40 4,744.78 4,747.83 4,744.78 4,747.71 322.1K
13:45 4,747.75 4,748.00 4,744.62 4,745.60 515.5K
13:50 4,745.61 4,745.98 4,742.38 4,742.50 307.1K
13:55 4,742.39 4,742.66 4,740.29 4,740.79 384.1K
14:00 4,740.60 4,740.60 4,737.71 4,738.22 703.1K
14:05 4,738.19 4,738.51 4,736.09 4,736.09 507.6K
14:10 4,735.97 4,739.35 4,735.08 4,739.35 525.0K
14:15 4,739.39 4,742.26 4,739.03 4,739.03 602.9K
14:20 4,738.95 4,738.98 4,733.71 4,733.71 736.1K
14:25 4,733.91 4,733.91 4,730.96 4,731.30 966.2K
14:30 4,731.36 4,734.21 4,728.93 4,732.91 1,182.4K
14:35 4,732.89 4,735.12 4,730.01 4,732.85 980.6K
14:40 4,733.23 4,740.66 4,733.23 4,739.37 951.1K
14:45 4,739.32 4,741.76 4,734.99 4,734.99 721.3K
14:50 4,734.93 4,736.88 4,734.25 4,735.63 2,503.8K
14:55 4,735.70 4,736.81 4,733.85 4,736.72 754.6K
15:00 4,741.06 4,744.41 4,740.25 4,742.93 1,056.6K
15:05 4,743.21 4,748.10 4,743.19 4,746.29 815.9K
15:10 4,746.41 4,746.82 4,743.37 4,744.27 824.4K
15:15 4,744.12 4,744.12 4,738.21 4,738.55 710.2K
15:20 4,738.47 4,741.91 4,737.74 4,739.66 1,021.1K
15:25 4,739.56 4,741.97 4,737.09 4,737.35 2,769.5K
15:30 4,737.11 4,740.47 4,735.74 4,740.32 751.0K
15:35 4,740.37 4,742.68 4,739.28 4,742.01 847.9K
15:40 4,742.27 4,742.95 4,740.03 4,742.42 766.3K
15:45 4,742.49 4,745.07 4,739.65 4,739.78 1,074.2K
15:50 4,739.65 4,740.32 4,736.91 4,737.76 4,749.3K
15:55 4,738.02 4,738.98 4,735.06 4,735.41 1,105.6K
16:00 4,735.16 4,735.54 4,732.93 4,734.25 1,202.0K
16:05 4,734.52 4,736.56 4,734.31 4,734.69 1,343.8K
16:10 4,734.87 4,734.87 4,731.44 4,733.55 1,143.7K
16:15 4,733.53 4,734.14 4,732.76 4,733.42 1,322.1K
16:20 4,733.39 4,733.90 4,732.31 4,733.80 2,066.9K
16:25 4,733.71 4,733.71 4,729.56 4,732.35 41,428.2K
16:35 4,726.70 4,726.70 4,726.70 4,726.70 1,513.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし