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 4,657.82 4,657.82 4,641.85 4,648.46 1,341.1K
08:05 4,648.59 4,649.75 4,643.80 4,648.19 563.8K
08:10 4,648.35 4,649.08 4,646.45 4,647.18 584.6K
08:15 4,647.26 4,650.10 4,647.26 4,648.73 430.3K
08:20 4,648.38 4,648.90 4,646.65 4,647.70 324.2K
08:25 4,647.69 4,648.66 4,645.75 4,645.87 458.2K
08:30 4,646.28 4,646.46 4,642.27 4,644.52 432.8K
08:35 4,644.56 4,645.48 4,641.24 4,641.50 307.0K
08:40 4,641.53 4,642.20 4,637.44 4,637.44 346.3K
08:45 4,637.40 4,639.10 4,637.14 4,637.25 521.8K
08:50 4,637.23 4,639.99 4,635.46 4,635.61 487.9K
08:55 4,635.71 4,638.47 4,635.10 4,637.64 297.4K
09:00 4,637.03 4,637.03 4,630.34 4,630.35 435.4K
09:05 4,630.35 4,630.35 4,625.15 4,627.76 616.2K
09:10 4,627.76 4,628.73 4,627.39 4,628.23 507.8K
09:15 4,628.21 4,631.08 4,628.21 4,631.06 286.4K
09:20 4,631.06 4,633.34 4,630.09 4,630.63 375.0K
09:25 4,630.74 4,634.51 4,630.74 4,634.51 375.7K
09:30 4,634.42 4,637.57 4,633.84 4,636.88 252.5K
09:35 4,636.86 4,638.96 4,635.42 4,638.60 274.0K
09:40 4,638.38 4,640.38 4,637.19 4,637.44 351.8K
09:45 4,637.44 4,637.91 4,636.69 4,637.23 296.6K
09:50 4,637.20 4,637.20 4,633.88 4,633.90 307.8K
09:55 4,633.94 4,633.94 4,629.55 4,629.71 521.4K
10:00 4,629.87 4,631.18 4,628.57 4,631.13 256.7K
10:05 4,631.11 4,634.22 4,630.45 4,633.67 260.9K
10:10 4,633.64 4,634.11 4,631.26 4,631.71 261.9K
10:15 4,631.35 4,631.35 4,627.43 4,627.55 347.9K
10:20 4,627.56 4,629.93 4,627.56 4,629.33 228.3K
10:25 4,629.41 4,630.06 4,629.22 4,629.69 187.9K
10:30 4,629.71 4,629.76 4,628.61 4,628.84 284.5K
10:35 4,628.79 4,629.62 4,628.28 4,628.33 379.6K
10:40 4,628.18 4,628.89 4,627.41 4,627.41 225.4K
10:45 4,627.38 4,627.38 4,623.68 4,623.74 327.8K
10:50 4,623.83 4,624.56 4,622.73 4,624.56 210.9K
10:55 4,624.58 4,625.36 4,622.53 4,622.64 216.6K
11:00 4,622.56 4,622.56 4,613.91 4,616.12 535.3K
11:05 4,616.21 4,618.69 4,616.04 4,617.92 302.3K
11:10 4,618.12 4,619.89 4,616.48 4,619.89 279.5K
11:15 4,619.87 4,622.10 4,618.28 4,621.80 240.5K
11:20 4,621.86 4,622.25 4,621.09 4,621.13 379.0K
11:25 4,621.15 4,624.07 4,621.10 4,623.70 317.1K
11:30 4,623.72 4,624.85 4,623.17 4,623.35 212.8K
11:35 4,623.36 4,623.37 4,619.50 4,619.86 328.7K
11:40 4,619.92 4,620.48 4,618.17 4,618.92 364.6K
11:45 4,618.91 4,621.55 4,618.62 4,621.53 240.1K
11:50 4,621.63 4,622.68 4,621.20 4,622.01 285.7K
11:55 4,622.19 4,622.80 4,621.79 4,622.39 322.8K
12:00 4,622.64 4,623.12 4,620.90 4,620.92 206.3K
12:05 4,621.03 4,624.21 4,621.03 4,624.18 194.0K
12:10 4,624.23 4,628.72 4,624.23 4,628.72 209.8K
12:15 4,628.91 4,629.88 4,628.76 4,629.74 202.3K
12:20 4,629.73 4,629.73 4,626.86 4,626.96 203.6K
12:25 4,626.96 4,627.68 4,626.16 4,626.44 888.9K
12:30 4,626.53 4,626.70 4,625.61 4,625.87 191.7K
12:35 4,625.86 4,626.11 4,621.25 4,621.25 351.7K
12:40 4,621.25 4,621.54 4,619.95 4,621.11 281.2K
12:45 4,621.13 4,623.54 4,621.13 4,623.41 276.6K
12:50 4,623.41 4,624.63 4,622.57 4,624.56 280.9K
12:55 4,624.61 4,624.61 4,623.71 4,624.00 243.2K
13:00 4,624.04 4,624.59 4,620.64 4,620.70 246.5K
13:05 4,620.68 4,620.68 4,616.09 4,617.00 267.2K
13:10 4,617.04 4,619.01 4,616.79 4,619.01 267.5K
13:15 4,619.16 4,621.14 4,617.98 4,618.06 388.8K
13:20 4,617.87 4,617.87 4,616.26 4,616.63 357.3K
13:25 4,616.64 4,616.64 4,613.05 4,613.05 367.4K
13:30 4,613.03 4,613.88 4,611.81 4,613.82 311.6K
13:35 4,614.02 4,617.46 4,613.89 4,617.37 390.6K
13:40 4,617.39 4,619.48 4,617.39 4,619.42 327.9K
13:45 4,619.77 4,623.97 4,619.77 4,623.64 269.2K
13:50 4,623.66 4,625.65 4,623.50 4,625.58 231.2K
13:55 4,625.63 4,626.70 4,624.80 4,626.28 236.5K
14:00 4,626.61 4,627.90 4,625.37 4,627.62 336.4K
14:05 4,627.44 4,629.59 4,627.44 4,629.27 274.8K
14:10 4,629.11 4,629.11 4,627.46 4,627.93 255.4K
14:15 4,627.95 4,628.01 4,626.45 4,627.30 539.8K
14:20 4,627.31 4,627.90 4,625.94 4,625.94 350.3K
14:25 4,625.68 4,626.22 4,624.33 4,624.33 361.2K
14:30 4,624.19 4,632.38 4,623.16 4,630.17 1,040.6K
14:35 4,629.56 4,631.55 4,628.21 4,630.15 841.2K
14:40 4,630.31 4,631.35 4,627.74 4,629.23 721.1K
14:45 4,629.11 4,629.11 4,624.01 4,625.19 697.4K
14:50 4,625.14 4,626.46 4,622.95 4,623.44 527.8K
14:55 4,623.13 4,626.67 4,620.82 4,626.42 577.6K
15:00 4,626.13 4,631.46 4,626.13 4,630.50 608.4K
15:05 4,630.56 4,635.08 4,630.52 4,633.70 889.2K
15:10 4,633.83 4,634.26 4,631.43 4,634.06 662.3K
15:15 4,634.29 4,636.68 4,633.97 4,636.37 907.1K
15:20 4,636.44 4,636.44 4,629.58 4,629.58 829.6K
15:25 4,629.29 4,629.78 4,626.88 4,629.78 464.8K
15:30 4,629.72 4,634.26 4,629.72 4,634.26 777.7K
15:35 4,634.24 4,635.52 4,633.43 4,635.47 703.3K
15:40 4,635.25 4,636.42 4,634.10 4,635.24 656.7K
15:45 4,635.29 4,635.80 4,632.51 4,633.53 697.7K
15:50 4,633.54 4,634.40 4,633.02 4,633.70 1,112.8K
15:55 4,633.56 4,636.68 4,633.55 4,636.64 818.3K
16:00 4,636.46 4,636.61 4,635.07 4,635.58 713.4K
16:05 4,635.68 4,637.31 4,635.00 4,637.04 806.5K
16:10 4,637.05 4,637.72 4,636.26 4,636.94 830.3K
16:15 4,636.86 4,637.10 4,634.96 4,636.42 819.3K
16:20 4,636.52 4,638.78 4,636.52 4,637.91 1,173.9K
16:25 4,638.02 4,641.52 4,637.95 4,640.69 25,010.0K
16:35 4,646.48 4,646.48 4,646.48 4,646.48 4,923.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし