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 4,693.51 4,693.51 4,668.38 4,668.38 1,791.1K
08:05 4,668.34 4,669.25 4,663.95 4,664.38 945.4K
08:10 4,664.01 4,664.21 4,659.51 4,662.11 781.6K
08:15 4,662.40 4,664.11 4,658.32 4,659.72 605.3K
08:20 4,659.83 4,661.32 4,659.08 4,660.42 655.0K
08:25 4,660.43 4,663.90 4,658.26 4,663.90 560.0K
08:30 4,664.83 4,666.94 4,664.83 4,665.35 446.3K
08:35 4,665.53 4,668.75 4,665.53 4,668.63 409.0K
08:40 4,668.61 4,668.61 4,664.13 4,664.48 328.7K
08:45 4,664.35 4,664.80 4,662.68 4,663.76 305.3K
08:50 4,663.81 4,664.35 4,662.70 4,663.81 372.0K
08:55 4,663.69 4,668.79 4,663.45 4,668.70 430.1K
09:00 4,668.84 4,670.57 4,668.84 4,670.02 550.9K
09:05 4,669.94 4,669.94 4,666.82 4,666.82 397.5K
09:10 4,666.63 4,667.20 4,663.67 4,663.91 289.0K
09:15 4,663.97 4,664.56 4,662.87 4,663.22 357.9K
09:20 4,663.07 4,663.07 4,660.07 4,660.89 341.3K
09:25 4,661.20 4,664.83 4,661.20 4,664.60 310.8K
09:30 4,664.45 4,665.11 4,662.59 4,662.59 366.0K
09:35 4,662.56 4,662.94 4,660.55 4,660.64 250.6K
09:40 4,660.63 4,661.15 4,659.22 4,659.23 251.7K
09:45 4,659.05 4,661.27 4,659.05 4,661.27 270.8K
09:50 4,661.29 4,661.31 4,659.84 4,660.65 303.9K
09:55 4,660.60 4,665.17 4,660.60 4,665.12 905.8K
10:00 4,665.23 4,667.10 4,664.65 4,667.10 316.1K
10:05 4,667.12 4,670.22 4,667.12 4,670.22 318.8K
10:10 4,670.38 4,671.72 4,669.04 4,669.04 493.4K
10:15 4,669.02 4,669.02 4,665.20 4,665.51 503.6K
10:20 4,665.66 4,668.16 4,665.41 4,668.15 331.3K
10:25 4,668.16 4,668.67 4,667.62 4,668.48 281.3K
10:30 4,668.70 4,671.08 4,668.55 4,671.00 274.8K
10:35 4,671.18 4,671.78 4,670.88 4,670.88 192.9K
10:40 4,670.74 4,671.00 4,669.52 4,670.67 289.7K
10:45 4,670.61 4,670.86 4,668.25 4,668.39 352.5K
10:50 4,668.38 4,668.78 4,665.44 4,665.44 233.7K
10:55 4,665.43 4,667.80 4,664.67 4,666.14 312.3K
11:00 4,665.96 4,667.35 4,664.08 4,666.84 384.8K
11:05 4,666.64 4,667.88 4,666.30 4,667.27 172.1K
11:10 4,667.26 4,667.39 4,661.86 4,662.82 384.0K
11:15 4,662.86 4,666.12 4,662.86 4,664.84 237.4K
11:20 4,664.94 4,664.94 4,662.32 4,663.59 240.5K
11:25 4,663.79 4,663.82 4,661.64 4,661.87 196.5K
11:30 4,661.95 4,664.25 4,661.90 4,664.17 305.6K
11:35 4,664.14 4,666.55 4,664.14 4,666.52 164.7K
11:40 4,666.44 4,666.59 4,663.43 4,663.43 221.5K
11:45 4,663.41 4,664.10 4,663.09 4,663.89 192.4K
11:50 4,663.96 4,664.25 4,663.59 4,664.13 164.7K
11:55 4,664.09 4,664.55 4,662.06 4,662.06 194.5K
12:00 4,662.18 4,662.44 4,660.65 4,660.90 909.9K
12:05 4,660.79 4,660.97 4,657.67 4,658.55 265.0K
12:10 4,658.53 4,659.23 4,658.14 4,659.22 229.3K
12:15 4,659.25 4,660.36 4,658.93 4,658.99 235.8K
12:20 4,659.08 4,660.89 4,658.99 4,660.81 166.8K
12:25 4,660.86 4,661.34 4,659.04 4,659.43 202.4K
12:30 4,659.44 4,661.91 4,659.44 4,661.24 341.0K
12:35 4,661.31 4,663.78 4,661.26 4,663.54 212.4K
12:40 4,663.69 4,664.50 4,661.11 4,661.16 213.3K
12:45 4,661.19 4,661.19 4,659.01 4,659.01 188.5K
12:50 4,658.84 4,658.84 4,656.36 4,656.99 288.2K
12:55 4,656.97 4,657.14 4,655.52 4,657.14 216.7K
13:00 4,657.59 4,659.65 4,657.07 4,657.34 323.5K
13:05 4,657.34 4,657.34 4,654.09 4,654.49 336.5K
13:10 4,654.41 4,655.39 4,653.86 4,654.86 533.1K
13:15 4,654.81 4,654.85 4,651.89 4,652.61 613.2K
13:20 4,652.77 4,655.17 4,652.21 4,655.17 255.8K
13:25 4,655.13 4,655.19 4,653.14 4,654.12 304.7K
13:30 4,654.08 4,657.55 4,654.08 4,655.48 705.8K
13:35 4,655.23 4,658.09 4,654.22 4,654.40 574.2K
13:40 4,653.74 4,655.51 4,651.46 4,652.55 656.6K
13:45 4,653.08 4,661.56 4,653.08 4,661.30 553.7K
13:50 4,661.57 4,672.14 4,661.57 4,671.45 477.3K
13:55 4,671.28 4,674.38 4,670.16 4,673.60 402.8K
14:00 4,673.59 4,673.63 4,670.12 4,670.72 413.0K
14:05 4,670.72 4,671.11 4,668.45 4,669.41 452.0K
14:10 4,669.30 4,669.50 4,667.44 4,668.26 404.4K
14:15 4,668.28 4,670.15 4,667.75 4,670.15 481.5K
14:20 4,670.12 4,670.48 4,667.46 4,669.67 386.7K
14:25 4,669.63 4,671.93 4,669.31 4,671.73 447.5K
14:30 4,672.02 4,672.58 4,670.52 4,671.10 482.1K
14:35 4,671.05 4,673.78 4,671.05 4,673.77 448.0K
14:40 4,674.00 4,675.27 4,673.96 4,674.16 502.7K
14:45 4,674.17 4,674.97 4,672.54 4,673.04 406.6K
14:50 4,673.17 4,674.15 4,672.78 4,673.68 818.8K
14:55 4,673.72 4,674.90 4,671.79 4,674.82 794.0K
15:00 4,674.93 4,677.29 4,674.93 4,677.24 479.7K
15:05 4,677.01 4,677.03 4,675.21 4,675.80 463.6K
15:10 4,675.78 4,676.88 4,675.53 4,676.64 456.1K
15:15 4,676.70 4,676.70 4,674.87 4,675.40 855.8K
15:20 4,675.55 4,675.60 4,670.73 4,670.73 472.0K
15:25 4,670.76 4,671.20 4,669.28 4,670.65 414.4K
15:30 4,670.89 4,670.89 4,666.79 4,668.00 484.0K
15:35 4,667.94 4,668.42 4,666.95 4,667.28 384.0K
15:40 4,667.31 4,667.37 4,665.35 4,666.58 526.7K
15:45 4,666.63 4,666.70 4,664.41 4,665.08 571.7K
15:50 4,665.07 4,668.04 4,664.76 4,667.20 1,060.2K
15:55 4,667.33 4,669.13 4,665.98 4,669.03 713.2K
16:00 4,669.09 4,671.66 4,669.09 4,671.66 627.4K
16:05 4,671.67 4,675.50 4,671.67 4,675.09 655.1K
16:10 4,675.08 4,675.29 4,672.36 4,672.58 791.8K
16:15 4,672.54 4,674.94 4,672.54 4,674.94 1,388.8K
16:20 4,674.95 4,676.95 4,674.95 4,676.69 1,496.2K
16:25 4,676.96 4,678.72 4,676.45 4,678.61 33,759.7K
16:35 4,679.95 4,679.95 4,679.95 4,679.95 4,790.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし