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 4,574.55 4,574.55 4,543.43 4,549.57 2,691.4K
08:05 4,550.02 4,552.46 4,542.76 4,549.41 1,450.8K
08:10 4,549.60 4,550.90 4,540.44 4,542.33 1,212.9K
08:15 4,541.98 4,541.98 4,533.57 4,536.48 921.5K
08:20 4,535.88 4,540.92 4,534.78 4,540.77 859.5K
08:25 4,540.66 4,545.61 4,536.91 4,542.76 1,010.2K
08:30 4,542.59 4,542.59 4,538.89 4,539.20 885.2K
08:35 4,539.18 4,546.02 4,538.11 4,538.11 1,372.8K
08:40 4,537.90 4,537.90 4,529.71 4,530.68 938.0K
08:45 4,530.86 4,534.27 4,527.98 4,531.23 1,295.5K
08:50 4,531.27 4,533.32 4,523.26 4,523.73 889.3K
08:55 4,523.94 4,524.12 4,519.66 4,521.32 937.3K
09:00 4,521.58 4,524.09 4,518.43 4,518.43 1,532.8K
09:05 4,518.53 4,518.97 4,513.18 4,517.97 1,139.2K
09:10 4,517.62 4,517.79 4,512.76 4,515.45 701.1K
09:15 4,515.24 4,519.64 4,510.07 4,519.64 773.2K
09:20 4,519.88 4,523.46 4,515.98 4,516.68 734.7K
09:25 4,517.36 4,521.04 4,516.48 4,516.69 856.0K
09:30 4,516.57 4,516.57 4,510.63 4,510.63 694.3K
09:35 4,510.63 4,511.66 4,508.48 4,510.31 714.3K
09:40 4,510.57 4,512.00 4,505.75 4,508.65 645.0K
09:45 4,508.72 4,514.26 4,508.72 4,510.60 646.6K
09:50 4,510.74 4,511.06 4,503.87 4,505.00 765.0K
09:55 4,504.88 4,504.88 4,499.09 4,502.37 757.3K
10:00 4,503.18 4,504.98 4,498.79 4,500.82 834.5K
10:05 4,500.73 4,505.49 4,496.45 4,505.47 871.6K
10:10 4,505.56 4,505.56 4,497.55 4,497.78 560.6K
10:15 4,498.07 4,503.72 4,497.08 4,502.22 715.8K
10:20 4,502.37 4,502.99 4,497.37 4,497.74 1,057.1K
10:25 4,497.61 4,499.56 4,490.99 4,491.21 929.1K
10:30 4,491.35 4,494.51 4,488.79 4,494.48 800.8K
10:35 4,493.96 4,495.71 4,493.25 4,494.23 654.6K
10:40 4,493.95 4,496.21 4,491.99 4,491.99 773.2K
10:45 4,492.02 4,495.97 4,490.88 4,492.08 741.1K
10:50 4,491.85 4,492.39 4,482.19 4,482.40 1,062.2K
10:55 4,482.90 4,483.07 4,478.22 4,481.66 924.5K
11:00 4,482.80 4,483.83 4,478.45 4,480.47 1,200.6K
11:05 4,480.38 4,480.38 4,459.57 4,459.57 1,406.0K
11:10 4,459.46 4,462.21 4,455.21 4,457.10 1,459.3K
11:15 4,457.10 4,457.38 4,442.89 4,443.17 1,421.7K
11:20 4,442.69 4,442.69 4,396.57 4,406.66 3,239.5K
11:25 4,408.52 4,412.43 4,400.32 4,405.52 1,710.7K
11:30 4,405.53 4,419.05 4,402.75 4,415.59 1,647.0K
11:35 4,415.63 4,421.37 4,409.76 4,420.51 1,290.0K
11:40 4,419.69 4,424.06 4,414.73 4,414.73 1,148.3K
11:45 4,414.65 4,414.65 4,395.53 4,398.06 1,537.3K
11:50 4,398.23 4,399.74 4,393.00 4,395.85 1,287.3K
11:55 4,395.58 4,396.66 4,392.51 4,393.77 952.0K
12:00 4,395.77 4,404.81 4,395.77 4,404.01 1,407.0K
12:05 4,403.81 4,408.11 4,397.39 4,399.01 4,286.4K
12:10 4,398.98 4,400.08 4,390.94 4,395.39 1,070.8K
12:15 4,395.61 4,407.23 4,395.61 4,406.62 1,031.6K
12:20 4,406.50 4,406.50 4,394.65 4,396.28 856.5K
12:25 4,396.57 4,396.85 4,380.13 4,380.79 1,092.9K
12:30 4,380.16 4,380.48 4,375.71 4,379.41 867.1K
12:35 4,379.66 4,399.44 4,379.66 4,399.23 2,048.8K
12:40 4,399.32 4,399.32 4,386.85 4,386.88 689.4K
12:45 4,386.78 4,391.58 4,382.96 4,388.26 868.0K
12:50 4,388.27 4,396.58 4,388.09 4,396.55 1,370.5K
12:55 4,397.03 4,409.54 4,396.84 4,405.82 1,286.4K
13:00 4,405.74 4,405.74 4,395.81 4,395.81 1,234.7K
13:05 4,395.84 4,404.23 4,395.84 4,400.32 819.9K
13:10 4,400.52 4,400.52 4,393.94 4,394.68 1,019.2K
13:15 4,394.74 4,401.27 4,394.60 4,398.17 1,009.9K
13:20 4,397.89 4,398.31 4,393.39 4,393.40 742.4K
13:25 4,393.74 4,402.77 4,393.19 4,402.22 753.3K
13:30 4,402.18 4,413.57 4,401.05 4,413.40 1,349.4K
13:35 4,413.27 4,414.09 4,394.96 4,397.91 816.8K
13:40 4,397.80 4,400.26 4,394.64 4,398.89 800.7K
13:45 4,398.43 4,405.45 4,394.82 4,405.45 843.6K
13:50 4,405.49 4,408.78 4,402.27 4,407.67 771.3K
13:55 4,407.72 4,407.72 4,400.52 4,405.94 691.8K
14:00 4,407.28 4,433.29 4,407.28 4,433.17 1,685.4K
14:05 4,433.14 4,436.10 4,428.11 4,432.23 1,070.6K
14:10 4,432.76 4,433.47 4,414.43 4,414.60 5,376.4K
14:15 4,414.45 4,417.05 4,412.40 4,412.89 821.8K
14:20 4,412.21 4,412.49 4,403.77 4,407.39 798.7K
14:25 4,407.84 4,409.62 4,398.32 4,405.45 854.1K
14:30 4,405.55 4,414.25 4,397.32 4,401.01 1,574.3K
14:35 4,400.84 4,400.84 4,389.57 4,398.15 1,495.4K
14:40 4,397.65 4,397.96 4,386.29 4,392.33 1,166.8K
14:45 4,392.07 4,399.70 4,389.49 4,390.25 1,285.5K
14:50 4,390.20 4,395.17 4,388.13 4,389.48 2,981.4K
14:55 4,389.51 4,397.97 4,386.14 4,391.09 1,352.2K
15:00 4,390.08 4,390.08 4,376.30 4,376.72 2,157.6K
15:05 4,376.71 4,377.67 4,372.60 4,374.21 1,249.6K
15:10 4,373.85 4,373.85 4,364.03 4,365.83 1,607.7K
15:15 4,365.59 4,368.94 4,359.29 4,368.20 1,387.4K
15:20 4,368.10 4,371.72 4,363.67 4,364.37 1,258.3K
15:25 4,364.65 4,364.65 4,354.64 4,355.17 1,786.1K
15:30 4,355.52 4,367.31 4,354.15 4,354.15 2,532.4K
15:35 4,354.12 4,355.32 4,351.36 4,353.80 1,949.2K
15:40 4,353.11 4,354.95 4,346.32 4,346.32 1,557.8K
15:45 4,346.03 4,346.03 4,331.81 4,332.99 2,375.1K
15:50 4,332.91 4,350.32 4,331.73 4,348.91 1,995.9K
15:55 4,348.82 4,356.06 4,343.62 4,353.60 1,730.3K
16:00 4,352.95 4,383.54 4,351.01 4,382.98 3,251.5K
16:05 4,383.23 4,383.23 4,367.63 4,369.64 1,795.7K
16:10 4,370.03 4,382.34 4,368.19 4,378.62 1,879.3K
16:15 4,379.75 4,385.58 4,372.40 4,372.40 2,110.9K
16:20 4,372.71 4,375.96 4,369.52 4,373.03 1,935.6K
16:25 4,373.00 4,373.00 4,353.22 4,353.57 21,181.1K
16:35 4,348.86 4,348.86 4,348.86 4,348.86 33,321.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし