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 4,630.24 4,669.20 4,629.92 4,669.20 1,890.9K
08:05 4,669.09 4,676.01 4,669.09 4,671.71 838.0K
08:10 4,671.71 4,672.17 4,667.02 4,667.38 587.4K
08:15 4,667.57 4,668.10 4,660.64 4,660.66 551.1K
08:20 4,660.73 4,662.19 4,659.44 4,661.82 598.7K
08:25 4,661.45 4,661.46 4,657.37 4,657.65 577.3K
08:30 4,658.58 4,659.47 4,655.02 4,655.30 518.3K
08:35 4,655.69 4,656.15 4,654.03 4,654.57 411.9K
08:40 4,654.65 4,659.60 4,654.65 4,657.41 349.7K
08:45 4,657.35 4,657.92 4,654.47 4,655.93 294.8K
08:50 4,656.20 4,656.43 4,653.77 4,655.61 437.5K
08:55 4,655.65 4,656.18 4,654.22 4,654.66 449.3K
09:00 4,655.17 4,659.08 4,653.97 4,658.95 343.8K
09:05 4,658.67 4,660.95 4,657.72 4,658.08 552.1K
09:10 4,658.11 4,660.40 4,657.48 4,660.39 356.0K
09:15 4,660.61 4,663.17 4,659.58 4,663.17 387.5K
09:20 4,663.18 4,664.33 4,663.01 4,663.37 442.3K
09:25 4,663.04 4,665.64 4,662.90 4,665.51 328.6K
09:30 4,665.35 4,667.49 4,664.69 4,666.99 404.6K
09:35 4,666.64 4,666.87 4,664.91 4,666.66 810.5K
09:40 4,666.36 4,668.78 4,666.07 4,668.47 355.5K
09:45 4,668.52 4,668.73 4,666.17 4,667.84 376.4K
09:50 4,667.80 4,669.44 4,667.80 4,669.38 439.9K
09:55 4,669.56 4,670.33 4,669.34 4,669.89 341.5K
10:00 4,669.95 4,672.74 4,669.95 4,671.68 539.5K
10:05 4,671.69 4,673.40 4,671.08 4,673.02 388.7K
10:10 4,673.04 4,675.23 4,672.83 4,673.04 448.9K
10:15 4,673.36 4,673.36 4,671.25 4,671.78 356.3K
10:20 4,671.66 4,673.52 4,671.62 4,673.43 416.0K
10:25 4,673.44 4,674.41 4,673.16 4,673.24 288.4K
10:30 4,673.25 4,673.25 4,671.60 4,673.06 312.3K
10:35 4,673.10 4,674.70 4,673.10 4,674.30 316.5K
10:40 4,674.11 4,677.09 4,674.11 4,677.09 348.8K
10:45 4,676.85 4,677.07 4,675.00 4,675.17 292.3K
10:50 4,674.96 4,675.25 4,673.30 4,674.01 355.6K
10:55 4,673.95 4,675.46 4,673.39 4,673.44 823.0K
11:00 4,673.62 4,673.74 4,668.08 4,670.42 547.7K
11:05 4,670.57 4,671.00 4,667.18 4,667.18 425.3K
11:10 4,666.93 4,667.02 4,664.20 4,664.37 306.6K
11:15 4,664.37 4,666.74 4,663.39 4,666.69 490.5K
11:20 4,667.08 4,667.87 4,665.62 4,665.69 266.8K
11:25 4,665.75 4,665.90 4,662.61 4,662.61 207.0K
11:30 4,662.67 4,662.67 4,656.94 4,657.90 408.9K
11:35 4,657.90 4,659.06 4,656.70 4,656.70 287.4K
11:40 4,656.51 4,659.57 4,656.51 4,657.90 262.0K
11:45 4,657.87 4,660.57 4,657.82 4,660.42 221.6K
11:50 4,660.42 4,661.97 4,660.32 4,661.75 293.6K
11:55 4,661.75 4,662.92 4,661.61 4,662.38 375.1K
12:00 4,662.35 4,662.35 4,659.57 4,659.57 295.6K
12:05 4,659.57 4,659.75 4,657.30 4,657.34 448.0K
12:10 4,657.34 4,657.34 4,655.72 4,655.72 185.0K
12:15 4,655.76 4,656.16 4,655.32 4,655.63 210.5K
12:20 4,655.62 4,655.62 4,653.51 4,653.82 462.8K
12:25 4,653.82 4,653.82 4,652.48 4,652.84 209.5K
12:30 4,652.82 4,653.41 4,650.80 4,652.55 242.3K
12:35 4,652.46 4,652.46 4,649.59 4,649.93 811.1K
12:40 4,649.90 4,654.87 4,649.85 4,654.85 374.0K
12:45 4,654.81 4,657.71 4,654.65 4,657.71 309.7K
12:50 4,657.62 4,658.07 4,655.81 4,655.96 254.8K
12:55 4,656.01 4,660.96 4,655.98 4,660.96 296.8K
13:00 4,661.14 4,661.80 4,660.06 4,660.06 371.7K
13:05 4,659.96 4,662.69 4,659.34 4,662.69 458.1K
13:10 4,662.76 4,663.19 4,662.12 4,663.17 198.6K
13:15 4,663.05 4,664.60 4,662.78 4,664.27 221.6K
13:20 4,664.35 4,665.62 4,663.74 4,665.62 322.0K
13:25 4,665.60 4,667.30 4,665.59 4,667.18 214.9K
13:30 4,667.04 4,668.00 4,666.94 4,667.32 329.8K
13:35 4,667.50 4,669.02 4,667.38 4,668.75 808.7K
13:40 4,668.87 4,669.07 4,666.28 4,666.64 440.5K
13:45 4,666.84 4,667.05 4,665.54 4,666.11 431.5K
13:50 4,666.13 4,666.50 4,665.18 4,665.23 290.7K
13:55 4,665.30 4,665.48 4,662.89 4,663.78 311.2K
14:00 4,664.36 4,664.36 4,658.57 4,658.57 378.1K
14:05 4,658.52 4,658.52 4,656.11 4,656.40 300.2K
14:10 4,656.73 4,657.45 4,656.04 4,656.21 280.9K
14:15 4,656.18 4,658.52 4,656.02 4,658.06 301.4K
14:20 4,658.09 4,661.41 4,658.09 4,661.10 347.0K
14:25 4,661.16 4,662.61 4,661.11 4,662.24 381.2K
14:30 4,662.80 4,662.80 4,648.84 4,649.80 994.5K
14:35 4,650.29 4,651.21 4,643.69 4,644.00 1,017.6K
14:40 4,643.99 4,646.19 4,639.39 4,640.60 872.9K
14:45 4,640.48 4,640.71 4,635.37 4,639.19 786.4K
14:50 4,639.22 4,647.04 4,638.58 4,646.88 716.6K
14:55 4,646.52 4,646.56 4,643.02 4,645.58 516.5K
15:00 4,640.31 4,644.53 4,640.31 4,641.15 1,306.4K
15:05 4,640.76 4,643.00 4,639.58 4,640.78 777.2K
15:10 4,641.19 4,641.47 4,633.60 4,633.65 828.2K
15:15 4,633.88 4,637.12 4,633.88 4,636.52 802.1K
15:20 4,636.56 4,639.43 4,635.21 4,638.51 685.9K
15:25 4,638.63 4,643.92 4,638.63 4,641.11 921.6K
15:30 4,640.77 4,643.32 4,640.08 4,642.72 631.1K
15:35 4,642.65 4,648.75 4,641.42 4,646.52 770.7K
15:40 4,645.80 4,650.53 4,645.80 4,649.67 628.7K
15:45 4,649.80 4,652.19 4,648.88 4,651.87 1,185.8K
15:50 4,652.08 4,655.13 4,651.99 4,654.72 834.7K
15:55 4,655.14 4,656.95 4,654.71 4,656.10 746.6K
16:00 4,655.61 4,657.13 4,654.83 4,657.13 863.5K
16:05 4,657.25 4,659.71 4,656.58 4,659.54 807.4K
16:10 4,659.40 4,661.40 4,659.21 4,660.23 1,166.5K
16:15 4,660.34 4,661.91 4,660.07 4,660.07 966.8K
16:20 4,659.68 4,661.68 4,658.77 4,661.68 1,379.4K
16:25 4,662.06 4,662.61 4,657.84 4,657.84 29,740.4K
16:35 4,657.82 4,657.82 4,657.82 4,657.82 4,160.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし