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 4,676.46 4,676.46 4,637.46 4,637.46 2,042.5K
08:05 4,637.76 4,638.84 4,627.33 4,628.20 951.1K
08:10 4,627.80 4,627.80 4,622.15 4,626.63 845.1K
08:15 4,627.00 4,630.87 4,627.00 4,630.72 693.4K
08:20 4,631.16 4,632.27 4,630.68 4,631.31 756.7K
08:25 4,631.54 4,636.38 4,630.89 4,636.05 782.0K
08:30 4,635.84 4,636.03 4,628.74 4,628.74 711.4K
08:35 4,628.74 4,635.28 4,628.59 4,633.13 495.3K
08:40 4,633.00 4,633.37 4,631.65 4,633.20 506.5K
08:45 4,633.42 4,633.97 4,631.25 4,632.09 458.3K
08:50 4,632.05 4,637.14 4,631.44 4,636.98 602.4K
08:55 4,636.92 4,638.46 4,635.12 4,638.44 504.9K
09:00 4,639.34 4,641.88 4,636.83 4,636.86 495.9K
09:05 4,636.63 4,637.28 4,634.33 4,637.20 510.9K
09:10 4,637.24 4,639.70 4,636.35 4,638.38 534.6K
09:15 4,638.43 4,638.90 4,636.03 4,636.03 364.4K
09:20 4,636.02 4,636.02 4,629.52 4,629.74 466.4K
09:25 4,629.67 4,633.06 4,629.35 4,632.61 429.3K
09:30 4,632.74 4,634.01 4,630.29 4,630.29 558.1K
09:35 4,630.13 4,630.14 4,627.39 4,628.95 533.2K
09:40 4,628.74 4,628.87 4,625.49 4,625.86 538.4K
09:45 4,625.79 4,628.71 4,624.60 4,628.71 729.8K
09:50 4,628.78 4,631.10 4,628.71 4,630.98 467.8K
09:55 4,630.72 4,631.08 4,628.43 4,630.96 397.4K
10:00 4,630.90 4,631.50 4,627.59 4,627.61 485.1K
10:05 4,627.57 4,630.04 4,627.57 4,629.95 300.7K
10:10 4,629.83 4,631.84 4,629.63 4,630.74 356.5K
10:15 4,631.03 4,634.10 4,630.98 4,632.85 400.3K
10:20 4,632.78 4,633.92 4,631.52 4,632.13 345.4K
10:25 4,632.05 4,634.44 4,631.97 4,634.37 234.7K
10:30 4,634.37 4,634.75 4,632.81 4,633.02 411.6K
10:35 4,633.04 4,633.08 4,628.29 4,628.29 319.1K
10:40 4,628.32 4,629.13 4,627.73 4,627.75 310.1K
10:45 4,627.69 4,629.21 4,627.47 4,628.18 309.6K
10:50 4,628.41 4,629.70 4,625.80 4,625.80 405.3K
10:55 4,625.74 4,625.77 4,624.63 4,625.45 373.3K
11:00 4,625.79 4,627.45 4,622.28 4,622.39 446.6K
11:05 4,622.40 4,622.70 4,618.63 4,618.85 393.1K
11:10 4,618.92 4,619.69 4,617.52 4,618.72 380.0K
11:15 4,618.85 4,619.40 4,615.90 4,615.92 348.7K
11:20 4,615.92 4,619.07 4,615.92 4,617.88 660.0K
11:25 4,617.94 4,619.42 4,617.88 4,619.26 392.4K
11:30 4,619.18 4,619.18 4,616.85 4,617.16 240.0K
11:35 4,617.14 4,618.61 4,616.86 4,617.84 288.8K
11:40 4,617.76 4,617.76 4,616.06 4,617.50 349.7K
11:45 4,617.56 4,618.92 4,615.76 4,615.76 381.2K
11:50 4,615.51 4,616.19 4,612.89 4,612.94 395.5K
11:55 4,612.87 4,612.87 4,611.14 4,611.93 382.1K
12:00 4,612.35 4,612.85 4,611.00 4,612.12 307.6K
12:05 4,612.11 4,612.93 4,610.36 4,610.47 322.1K
12:10 4,610.50 4,612.67 4,610.50 4,612.13 611.2K
12:15 4,612.14 4,614.22 4,611.67 4,613.24 399.9K
12:20 4,612.94 4,613.82 4,611.78 4,611.78 608.2K
12:25 4,611.61 4,612.60 4,610.42 4,610.47 446.9K
12:30 4,610.47 4,610.97 4,608.01 4,608.70 447.2K
12:35 4,608.66 4,609.29 4,607.80 4,608.31 288.0K
12:40 4,608.39 4,609.91 4,608.25 4,609.01 379.8K
12:45 4,608.98 4,610.44 4,608.05 4,610.44 291.0K
12:50 4,610.44 4,612.14 4,608.44 4,608.50 445.9K
12:55 4,608.54 4,609.19 4,608.51 4,609.02 286.6K
13:00 4,608.85 4,610.64 4,608.25 4,608.26 376.7K
13:05 4,608.03 4,610.23 4,608.03 4,609.92 316.1K
13:10 4,609.96 4,609.96 4,607.74 4,608.02 417.7K
13:15 4,608.08 4,608.28 4,604.96 4,606.42 339.9K
13:20 4,606.39 4,608.92 4,606.39 4,608.84 316.7K
13:25 4,608.83 4,612.51 4,608.79 4,612.18 428.6K
13:30 4,612.27 4,612.76 4,609.78 4,610.13 379.3K
13:35 4,610.11 4,612.91 4,609.81 4,612.91 426.3K
13:40 4,612.50 4,614.25 4,612.48 4,613.96 367.3K
13:45 4,614.03 4,615.39 4,613.24 4,614.85 428.9K
13:50 4,614.75 4,616.00 4,613.59 4,613.83 425.3K
13:55 4,613.89 4,615.42 4,613.27 4,615.42 385.2K
14:00 4,615.55 4,618.03 4,615.55 4,617.87 591.4K
14:05 4,617.98 4,618.33 4,617.41 4,618.13 414.2K
14:10 4,618.13 4,619.33 4,618.06 4,619.03 394.2K
14:15 4,619.06 4,620.57 4,618.23 4,620.31 398.5K
14:20 4,620.25 4,620.68 4,617.04 4,617.55 461.5K
14:25 4,617.40 4,617.89 4,615.64 4,615.72 525.3K
14:30 4,615.75 4,620.49 4,615.50 4,619.20 1,171.1K
14:35 4,619.20 4,620.65 4,617.73 4,618.93 943.0K
14:40 4,619.07 4,619.07 4,610.43 4,610.45 1,508.0K
14:45 4,610.44 4,612.64 4,610.02 4,611.12 753.1K
14:50 4,611.06 4,620.21 4,610.43 4,620.21 1,059.3K
14:55 4,620.45 4,627.18 4,620.45 4,626.48 932.5K
15:00 4,626.44 4,627.54 4,624.01 4,624.15 918.0K
15:05 4,624.11 4,627.40 4,624.11 4,627.03 632.4K
15:10 4,626.60 4,626.62 4,622.59 4,624.51 895.1K
15:15 4,624.29 4,625.10 4,622.47 4,623.40 616.6K
15:20 4,623.40 4,623.54 4,620.84 4,621.79 592.1K
15:25 4,621.74 4,623.66 4,620.87 4,621.70 574.3K
15:30 4,621.87 4,630.09 4,621.86 4,629.44 880.4K
15:35 4,629.17 4,632.31 4,628.25 4,632.14 658.5K
15:40 4,632.04 4,633.06 4,629.66 4,631.00 678.6K
15:45 4,631.08 4,632.80 4,630.05 4,631.96 8,955.7K
15:50 4,631.74 4,631.74 4,627.77 4,630.81 13,196.1K
15:55 4,630.70 4,633.73 4,630.38 4,633.00 705.2K
16:00 4,633.42 4,635.69 4,633.24 4,635.69 1,039.1K
16:05 4,635.72 4,637.64 4,635.12 4,637.02 716.4K
16:10 4,637.18 4,637.91 4,635.36 4,635.81 1,381.3K
16:15 4,636.34 4,637.85 4,635.93 4,636.92 930.1K
16:20 4,636.71 4,638.08 4,636.71 4,637.37 3,034.5K
16:25 4,637.41 4,637.41 4,631.09 4,631.09 45,415.4K
16:35 4,630.24 4,630.24 4,630.24 4,630.24 4,976.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし