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 4,689.92 4,706.23 4,689.92 4,702.44 1,837.2K
08:05 4,702.27 4,703.62 4,701.26 4,703.58 733.9K
08:10 4,703.73 4,704.60 4,702.81 4,703.49 575.2K
08:15 4,703.23 4,707.13 4,703.23 4,707.11 634.2K
08:20 4,707.49 4,707.97 4,706.11 4,706.40 775.1K
08:25 4,706.34 4,707.49 4,704.27 4,707.49 393.7K
08:30 4,707.37 4,708.56 4,704.80 4,704.80 517.0K
08:35 4,704.92 4,707.81 4,704.91 4,707.56 611.0K
08:40 4,707.45 4,707.64 4,705.44 4,706.18 485.1K
08:45 4,706.17 4,707.64 4,705.13 4,707.28 545.1K
08:50 4,707.04 4,709.25 4,706.73 4,708.05 558.1K
08:55 4,708.17 4,710.94 4,708.17 4,710.75 570.9K
09:00 4,711.05 4,713.14 4,710.26 4,712.90 340.1K
09:05 4,713.12 4,715.62 4,713.12 4,715.30 433.5K
09:10 4,715.13 4,715.41 4,714.13 4,714.23 395.6K
09:15 4,714.21 4,715.72 4,713.53 4,715.44 370.5K
09:20 4,715.39 4,716.43 4,715.03 4,715.64 496.9K
09:25 4,715.61 4,715.61 4,714.56 4,714.56 614.3K
09:30 4,714.55 4,715.18 4,714.22 4,714.23 645.0K
09:35 4,714.15 4,714.84 4,713.29 4,713.36 501.6K
09:40 4,713.40 4,715.88 4,713.34 4,715.48 420.0K
09:45 4,715.42 4,715.67 4,714.27 4,714.56 376.3K
09:50 4,714.48 4,714.48 4,712.43 4,713.28 709.3K
09:55 4,713.38 4,713.85 4,712.94 4,713.49 597.8K
10:00 4,713.47 4,714.09 4,711.99 4,712.44 364.0K
10:05 4,712.76 4,713.23 4,710.58 4,712.65 569.7K
10:10 4,712.79 4,712.88 4,709.81 4,709.81 493.4K
10:15 4,709.90 4,710.17 4,705.62 4,706.02 408.1K
10:20 4,705.93 4,708.86 4,705.47 4,708.72 512.5K
10:25 4,708.74 4,708.99 4,706.97 4,707.81 298.3K
10:30 4,707.65 4,707.70 4,705.83 4,707.61 332.2K
10:35 4,707.67 4,709.07 4,706.36 4,706.88 346.7K
10:40 4,707.03 4,708.88 4,707.03 4,708.10 281.5K
10:45 4,708.06 4,708.40 4,707.36 4,708.15 340.3K
10:50 4,708.21 4,709.98 4,708.10 4,709.97 328.9K
10:55 4,710.04 4,710.06 4,708.96 4,709.69 1,491.8K
11:00 4,709.77 4,710.07 4,708.69 4,709.18 273.8K
11:05 4,709.21 4,710.49 4,709.21 4,710.09 289.1K
11:10 4,710.16 4,710.24 4,708.79 4,709.96 327.1K
11:15 4,709.96 4,710.82 4,709.90 4,710.49 264.2K
11:20 4,710.52 4,711.62 4,710.51 4,711.34 470.6K
11:25 4,711.40 4,711.41 4,710.13 4,710.13 359.8K
11:30 4,710.11 4,710.20 4,707.69 4,707.69 315.2K
11:35 4,707.46 4,707.55 4,705.60 4,706.32 276.4K
11:40 4,706.24 4,708.12 4,706.24 4,706.64 367.3K
11:45 4,706.59 4,706.59 4,704.96 4,706.01 433.2K
11:50 4,705.95 4,705.95 4,704.20 4,704.20 416.6K
11:55 4,704.18 4,704.33 4,703.37 4,703.78 1,578.8K
12:00 4,704.07 4,704.68 4,701.83 4,701.86 1,649.6K
12:05 4,701.89 4,702.10 4,701.02 4,701.51 532.1K
12:10 4,701.49 4,702.73 4,700.91 4,702.73 291.0K
12:15 4,702.79 4,704.45 4,702.79 4,704.31 432.3K
12:20 4,704.27 4,707.12 4,703.86 4,707.12 509.4K
12:25 4,707.12 4,709.21 4,706.98 4,709.21 1,982.4K
12:30 4,709.30 4,712.04 4,709.30 4,712.04 404.3K
12:35 4,711.99 4,711.99 4,710.34 4,710.86 1,050.5K
12:40 4,710.97 4,713.47 4,710.80 4,713.31 305.1K
12:45 4,713.34 4,714.10 4,712.82 4,713.00 350.5K
12:50 4,713.18 4,714.66 4,713.16 4,714.58 320.3K
12:55 4,714.53 4,714.73 4,712.95 4,714.69 337.2K
13:00 4,714.39 4,714.70 4,712.64 4,713.32 383.7K
13:05 4,713.42 4,714.09 4,712.86 4,713.13 350.7K
13:10 4,713.12 4,713.24 4,711.41 4,712.00 309.7K
13:15 4,712.00 4,713.05 4,711.67 4,711.98 395.3K
13:20 4,712.03 4,712.03 4,710.82 4,711.23 380.4K
13:25 4,710.98 4,712.34 4,710.89 4,712.34 393.1K
13:30 4,712.42 4,714.24 4,711.44 4,713.98 786.9K
13:35 4,714.07 4,715.25 4,710.20 4,710.24 5,308.4K
13:40 4,710.44 4,712.74 4,709.04 4,709.32 509.9K
13:45 4,709.21 4,710.23 4,708.37 4,709.65 514.6K
13:50 4,709.44 4,709.72 4,706.54 4,706.71 553.6K
13:55 4,706.60 4,707.78 4,705.80 4,707.56 758.2K
14:00 4,707.41 4,707.41 4,703.40 4,703.78 843.9K
14:05 4,703.94 4,706.58 4,703.49 4,706.57 760.6K
14:10 4,706.69 4,707.43 4,703.77 4,705.27 8,575.0K
14:15 4,705.28 4,707.15 4,705.20 4,705.35 604.3K
14:20 4,705.22 4,707.26 4,705.01 4,705.21 562.0K
14:25 4,705.35 4,705.95 4,704.34 4,704.34 719.3K
14:30 4,704.28 4,705.16 4,702.11 4,703.74 696.3K
14:35 4,703.60 4,705.62 4,703.60 4,705.48 6,180.3K
14:40 4,705.39 4,707.15 4,705.39 4,706.14 683.8K
14:45 4,706.20 4,706.20 4,701.68 4,702.04 554.9K
14:50 4,702.05 4,704.76 4,701.81 4,704.32 527.2K
14:55 4,704.30 4,705.49 4,701.98 4,702.45 719.4K
15:00 4,702.75 4,702.75 4,697.35 4,701.62 1,117.4K
15:05 4,701.56 4,701.67 4,700.19 4,700.63 455.9K
15:10 4,700.59 4,701.37 4,699.94 4,701.32 435.8K
15:15 4,701.38 4,703.05 4,701.10 4,701.28 889.0K
15:20 4,701.25 4,701.32 4,697.04 4,697.30 552.7K
15:25 4,697.74 4,699.42 4,697.19 4,697.26 543.5K
15:30 4,696.60 4,698.86 4,695.78 4,698.18 466.8K
15:35 4,698.17 4,699.88 4,697.86 4,699.64 586.2K
15:40 4,699.60 4,700.50 4,699.19 4,699.40 574.6K
15:45 4,699.42 4,700.36 4,698.50 4,698.61 774.7K
15:50 4,698.40 4,699.37 4,697.64 4,697.74 634.0K
15:55 4,697.72 4,698.78 4,696.21 4,697.25 730.3K
16:00 4,697.26 4,700.63 4,697.26 4,700.39 727.9K
16:05 4,700.42 4,702.98 4,700.42 4,702.57 759.8K
16:10 4,702.59 4,704.52 4,702.55 4,704.47 856.1K
16:15 4,704.55 4,704.76 4,703.37 4,703.38 908.7K
16:20 4,703.32 4,704.05 4,701.49 4,701.64 1,587.1K
16:25 4,701.75 4,703.69 4,701.70 4,703.69 30,650.7K
16:35 4,704.88 4,704.88 4,704.88 4,704.88 4,887.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし