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 4,617.17 4,617.17 4,602.69 4,609.07 1,940.4K
08:05 4,609.76 4,618.03 4,608.04 4,617.89 809.8K
08:10 4,618.18 4,619.25 4,616.64 4,616.64 680.2K
08:15 4,616.31 4,617.25 4,610.29 4,611.81 744.5K
08:20 4,612.02 4,616.38 4,611.73 4,612.48 568.1K
08:25 4,612.56 4,619.26 4,612.13 4,618.82 617.9K
08:30 4,618.79 4,620.66 4,617.95 4,618.56 590.9K
08:35 4,618.48 4,621.33 4,617.82 4,619.14 453.2K
08:40 4,619.12 4,621.95 4,617.34 4,621.92 458.6K
08:45 4,622.07 4,624.18 4,622.02 4,623.20 522.2K
08:50 4,623.25 4,627.43 4,623.16 4,624.85 442.5K
08:55 4,624.73 4,628.07 4,624.42 4,627.55 367.5K
09:00 4,627.53 4,628.44 4,624.18 4,624.40 465.6K
09:05 4,624.28 4,624.28 4,621.02 4,621.52 486.2K
09:10 4,621.38 4,629.49 4,621.38 4,629.33 440.9K
09:15 4,629.36 4,629.36 4,627.10 4,628.95 429.5K
09:20 4,629.29 4,634.80 4,629.11 4,632.74 507.9K
09:25 4,632.51 4,634.38 4,631.44 4,631.62 383.6K
09:30 4,631.68 4,633.35 4,631.47 4,633.16 601.8K
09:35 4,633.04 4,636.06 4,632.91 4,635.89 469.4K
09:40 4,635.88 4,635.88 4,633.89 4,635.57 448.3K
09:45 4,635.27 4,636.20 4,634.73 4,635.45 526.1K
09:50 4,635.32 4,636.52 4,634.78 4,635.28 1,160.2K
09:55 4,635.33 4,635.56 4,633.68 4,635.10 332.1K
10:00 4,634.99 4,637.01 4,634.70 4,634.95 319.0K
10:05 4,635.03 4,635.12 4,632.20 4,632.45 359.8K
10:10 4,632.59 4,633.91 4,632.59 4,633.17 329.4K
10:15 4,633.05 4,633.12 4,631.72 4,632.29 263.2K
10:20 4,632.29 4,633.75 4,631.84 4,633.00 1,067.1K
10:25 4,632.92 4,634.13 4,632.54 4,632.70 242.0K
10:30 4,632.77 4,634.15 4,632.50 4,632.50 346.8K
10:35 4,632.63 4,633.79 4,631.45 4,633.60 272.0K
10:40 4,633.57 4,635.08 4,633.54 4,634.15 401.7K
10:45 4,634.15 4,634.15 4,630.87 4,631.37 317.5K
10:50 4,631.34 4,631.34 4,626.73 4,627.05 346.9K
10:55 4,627.11 4,627.14 4,623.09 4,625.21 537.5K
11:00 4,625.14 4,625.95 4,623.17 4,625.54 415.8K
11:05 4,625.54 4,628.22 4,625.09 4,626.55 323.8K
11:10 4,626.45 4,627.36 4,625.08 4,625.19 436.4K
11:15 4,625.28 4,627.01 4,624.09 4,624.79 835.4K
11:20 4,624.86 4,625.03 4,622.23 4,622.82 252.9K
11:25 4,622.92 4,622.92 4,620.28 4,621.72 344.6K
11:30 4,622.07 4,624.46 4,622.05 4,622.52 296.8K
11:35 4,622.43 4,622.58 4,618.34 4,618.39 249.2K
11:40 4,618.26 4,618.86 4,615.84 4,615.93 288.2K
11:45 4,615.91 4,617.76 4,615.06 4,615.93 257.0K
11:50 4,615.92 4,616.81 4,615.54 4,616.48 850.4K
11:55 4,616.43 4,616.89 4,609.08 4,610.63 690.2K
12:00 4,610.57 4,611.67 4,608.75 4,609.60 554.3K
12:05 4,609.87 4,610.85 4,608.51 4,609.64 330.5K
12:10 4,609.42 4,609.42 4,605.99 4,605.99 372.3K
12:15 4,605.99 4,606.77 4,604.73 4,604.73 610.7K
12:20 4,604.58 4,605.24 4,602.31 4,605.24 748.6K
12:25 4,605.28 4,606.11 4,605.13 4,605.60 194.7K
12:30 4,606.63 4,612.59 4,606.63 4,611.30 431.5K
12:35 4,611.28 4,612.25 4,609.12 4,609.39 257.9K
12:40 4,609.40 4,612.05 4,609.40 4,610.71 194.1K
12:45 4,610.72 4,610.72 4,607.92 4,609.51 313.4K
12:50 4,609.47 4,613.05 4,608.98 4,611.55 270.8K
12:55 4,611.64 4,614.90 4,611.64 4,614.90 566.1K
13:00 4,615.27 4,621.37 4,615.27 4,620.55 463.7K
13:05 4,620.44 4,620.44 4,616.96 4,619.33 313.5K
13:10 4,619.10 4,619.42 4,618.13 4,619.07 545.5K
13:15 4,619.14 4,620.59 4,618.46 4,619.02 1,245.9K
13:20 4,619.03 4,619.14 4,617.40 4,619.09 664.3K
13:25 4,619.03 4,621.00 4,618.88 4,618.99 306.8K
13:30 4,619.08 4,626.30 4,618.01 4,625.97 936.0K
13:35 4,626.14 4,627.79 4,624.24 4,626.53 872.3K
13:40 4,627.13 4,628.87 4,623.61 4,623.62 670.9K
13:45 4,623.80 4,623.80 4,618.22 4,618.22 750.1K
13:50 4,618.15 4,620.77 4,615.45 4,619.67 972.0K
13:55 4,619.59 4,620.03 4,614.79 4,614.99 827.9K
14:00 4,614.40 4,616.84 4,613.77 4,616.57 680.5K
14:05 4,616.57 4,619.31 4,616.52 4,617.08 538.1K
14:10 4,617.06 4,621.64 4,617.02 4,621.06 598.0K
14:15 4,620.61 4,620.63 4,618.38 4,619.27 435.4K
14:20 4,619.18 4,619.33 4,613.60 4,614.56 636.9K
14:25 4,614.47 4,616.63 4,611.10 4,611.30 560.5K
14:30 4,610.87 4,614.49 4,610.87 4,613.23 566.0K
14:35 4,613.14 4,613.38 4,610.45 4,612.12 629.5K
14:40 4,611.99 4,613.55 4,611.99 4,612.89 583.7K
14:45 4,612.94 4,613.91 4,611.62 4,613.68 476.5K
14:50 4,613.98 4,615.74 4,612.88 4,612.88 1,298.6K
14:55 4,612.68 4,612.68 4,609.47 4,611.82 612.2K
15:00 4,613.20 4,613.23 4,610.18 4,611.47 811.7K
15:05 4,611.49 4,613.94 4,611.11 4,612.62 565.1K
15:10 4,612.68 4,613.09 4,605.75 4,606.29 1,301.0K
15:15 4,606.37 4,608.29 4,606.37 4,607.92 657.0K
15:20 4,607.89 4,608.37 4,605.22 4,606.39 526.0K
15:25 4,607.14 4,608.77 4,606.30 4,606.41 642.0K
15:30 4,606.36 4,610.11 4,606.07 4,609.26 1,217.4K
15:35 4,609.20 4,609.20 4,604.28 4,604.76 691.1K
15:40 4,604.66 4,613.63 4,604.57 4,611.34 1,004.4K
15:45 4,611.28 4,615.26 4,609.90 4,615.26 604.3K
15:50 4,615.19 4,615.19 4,612.35 4,612.53 663.9K
15:55 4,612.53 4,612.68 4,609.67 4,610.19 919.0K
16:00 4,610.21 4,613.33 4,610.21 4,612.95 670.4K
16:05 4,613.03 4,617.35 4,611.77 4,616.85 956.5K
16:10 4,616.89 4,616.89 4,613.73 4,613.73 846.3K
16:15 4,613.72 4,613.72 4,609.93 4,610.46 867.9K
16:20 4,610.37 4,612.03 4,610.04 4,610.67 2,197.4K
16:25 4,610.88 4,612.97 4,610.59 4,611.99 28,924.9K
16:35 4,614.94 4,614.94 4,614.94 4,614.94 6,645.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし