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 4,614.94 4,618.75 4,614.59 4,616.84 1,536.1K
08:05 4,616.89 4,619.06 4,612.73 4,619.06 806.0K
08:10 4,619.41 4,622.10 4,619.35 4,621.18 583.1K
08:15 4,621.47 4,622.54 4,620.54 4,621.62 365.5K
08:20 4,621.68 4,626.01 4,621.68 4,625.92 505.5K
08:25 4,626.01 4,630.33 4,626.01 4,629.51 513.2K
08:30 4,631.02 4,634.00 4,631.02 4,631.28 535.2K
08:35 4,631.44 4,632.60 4,629.18 4,630.87 390.6K
08:40 4,630.83 4,632.97 4,630.83 4,632.97 386.9K
08:45 4,632.80 4,633.81 4,631.13 4,633.81 332.9K
08:50 4,634.04 4,634.72 4,632.82 4,634.44 467.5K
08:55 4,634.28 4,634.63 4,632.90 4,633.60 339.8K
09:00 4,633.84 4,635.50 4,633.80 4,634.73 376.7K
09:05 4,634.67 4,637.37 4,634.30 4,636.92 297.4K
09:10 4,636.71 4,636.71 4,632.41 4,632.96 344.4K
09:15 4,632.91 4,633.17 4,631.89 4,633.17 214.2K
09:20 4,633.18 4,633.45 4,631.45 4,632.39 226.3K
09:25 4,632.39 4,633.61 4,632.15 4,633.61 279.7K
09:30 4,633.60 4,634.36 4,630.90 4,631.39 289.2K
09:35 4,631.51 4,632.07 4,630.47 4,631.73 316.2K
09:40 4,631.19 4,631.97 4,630.54 4,630.99 345.4K
09:45 4,631.02 4,631.32 4,629.48 4,630.43 242.2K
09:50 4,630.28 4,633.48 4,630.28 4,633.42 322.9K
09:55 4,633.50 4,635.08 4,633.50 4,634.43 708.7K
10:00 4,634.65 4,635.54 4,634.65 4,635.46 529.3K
10:05 4,635.32 4,638.33 4,634.61 4,638.22 483.9K
10:10 4,638.22 4,638.58 4,637.38 4,638.01 288.6K
10:15 4,638.09 4,639.77 4,637.79 4,639.42 400.2K
10:20 4,639.41 4,641.27 4,639.33 4,641.18 593.1K
10:25 4,641.15 4,641.70 4,640.47 4,641.17 286.8K
10:30 4,641.15 4,641.65 4,639.41 4,639.41 334.9K
10:35 4,639.20 4,641.11 4,637.75 4,639.96 369.6K
10:40 4,639.80 4,640.58 4,638.39 4,640.56 399.6K
10:45 4,640.73 4,643.75 4,640.73 4,643.73 384.5K
10:50 4,643.60 4,646.18 4,642.22 4,642.98 521.4K
10:55 4,643.04 4,644.98 4,642.32 4,644.79 358.6K
11:00 4,644.94 4,648.33 4,642.92 4,647.28 499.4K
11:05 4,647.40 4,647.43 4,640.84 4,642.74 516.1K
11:10 4,643.14 4,644.41 4,642.93 4,643.36 278.4K
11:15 4,643.14 4,644.08 4,641.54 4,642.90 654.4K
11:20 4,642.75 4,646.90 4,642.75 4,646.13 1,172.3K
11:25 4,646.07 4,646.19 4,643.68 4,644.32 360.7K
11:30 4,644.45 4,645.35 4,642.97 4,645.23 366.4K
11:35 4,645.22 4,646.01 4,644.22 4,646.01 286.6K
11:40 4,646.05 4,646.54 4,645.49 4,645.49 322.9K
11:45 4,645.49 4,649.45 4,645.32 4,649.14 245.5K
11:50 4,649.07 4,649.10 4,646.01 4,646.26 359.7K
11:55 4,646.23 4,646.95 4,645.59 4,645.59 481.4K
12:00 4,645.74 4,648.83 4,645.74 4,648.71 405.0K
12:05 4,648.64 4,649.82 4,648.29 4,648.85 773.4K
12:10 4,648.90 4,648.90 4,646.74 4,646.74 816.9K
12:15 4,646.80 4,647.41 4,645.75 4,646.86 1,008.7K
12:20 4,646.87 4,649.06 4,646.87 4,648.83 517.0K
12:25 4,648.93 4,650.16 4,648.60 4,650.12 263.1K
12:30 4,650.76 4,652.18 4,650.55 4,651.78 352.0K
12:35 4,651.80 4,652.20 4,650.60 4,651.96 325.0K
12:40 4,651.98 4,652.04 4,650.63 4,651.89 289.6K
12:45 4,651.84 4,652.07 4,651.14 4,651.37 221.1K
12:50 4,651.37 4,652.65 4,651.37 4,651.63 322.3K
12:55 4,651.56 4,651.90 4,650.67 4,651.40 318.4K
13:00 4,651.18 4,651.18 4,649.25 4,650.04 355.9K
13:05 4,650.05 4,650.39 4,649.41 4,649.79 262.2K
13:10 4,649.83 4,649.86 4,646.28 4,646.28 288.6K
13:15 4,646.21 4,646.21 4,645.25 4,646.02 987.9K
13:20 4,645.87 4,646.10 4,644.38 4,644.80 548.4K
13:25 4,644.65 4,644.80 4,642.53 4,644.00 314.7K
13:30 4,643.98 4,644.62 4,639.09 4,642.80 948.5K
13:35 4,643.03 4,646.33 4,642.20 4,646.05 529.2K
13:40 4,646.14 4,651.34 4,646.14 4,650.62 967.0K
13:45 4,650.84 4,655.23 4,650.84 4,655.08 548.0K
13:50 4,655.46 4,658.31 4,653.89 4,658.25 987.6K
13:55 4,658.44 4,659.01 4,656.27 4,656.63 423.6K
14:00 4,653.61 4,657.82 4,649.21 4,657.40 941.0K
14:05 4,657.69 4,658.38 4,655.96 4,655.96 496.7K
14:10 4,655.85 4,658.18 4,654.05 4,655.82 677.5K
14:15 4,655.70 4,656.97 4,655.56 4,655.83 786.1K
14:20 4,655.85 4,656.08 4,654.78 4,655.75 1,146.9K
14:25 4,656.07 4,658.11 4,655.40 4,657.97 683.4K
14:30 4,657.61 4,661.00 4,657.61 4,659.03 857.0K
14:35 4,658.99 4,660.93 4,656.91 4,660.93 833.5K
14:40 4,660.76 4,661.52 4,657.51 4,659.11 828.3K
14:45 4,659.14 4,660.84 4,657.73 4,660.24 670.3K
14:50 4,660.10 4,662.78 4,659.33 4,660.49 716.4K
14:55 4,660.40 4,661.01 4,659.15 4,660.88 600.1K
15:00 4,661.76 4,662.91 4,660.25 4,660.25 618.0K
15:05 4,659.92 4,660.46 4,658.55 4,658.98 479.9K
15:10 4,659.03 4,660.58 4,658.67 4,659.47 500.9K
15:15 4,659.42 4,661.95 4,659.42 4,661.43 546.4K
15:20 4,661.85 4,662.44 4,660.83 4,662.44 686.2K
15:25 4,662.47 4,663.27 4,661.99 4,663.23 2,006.6K
15:30 4,664.27 4,664.73 4,663.00 4,663.50 761.6K
15:35 4,663.45 4,664.56 4,663.15 4,664.55 648.7K
15:40 4,664.66 4,666.49 4,664.31 4,666.41 926.7K
15:45 4,666.49 4,667.24 4,665.15 4,667.24 783.6K
15:50 4,667.18 4,669.29 4,666.43 4,669.26 784.1K
15:55 4,669.04 4,670.08 4,668.48 4,668.97 909.0K
16:00 4,669.35 4,670.82 4,667.02 4,667.02 864.0K
16:05 4,666.63 4,667.93 4,666.56 4,667.69 813.2K
16:10 4,667.78 4,670.00 4,666.42 4,666.77 898.4K
16:15 4,666.74 4,667.10 4,666.11 4,666.84 929.5K
16:20 4,666.87 4,667.81 4,665.62 4,667.25 1,289.6K
16:25 4,667.17 4,667.62 4,664.09 4,666.04 24,761.2K
16:35 4,665.75 4,665.75 4,665.75 4,665.75 10,382.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし