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 4,161.10 4,215.45 4,161.10 4,212.42 5,924.7K
08:05 4,211.07 4,213.57 4,199.62 4,210.20 2,134.3K
08:10 4,210.76 4,222.71 4,209.83 4,214.08 1,788.8K
08:15 4,213.57 4,223.80 4,208.70 4,208.70 1,332.6K
08:20 4,208.28 4,228.51 4,208.28 4,228.27 1,210.6K
08:25 4,229.03 4,231.26 4,223.84 4,225.25 1,205.5K
08:30 4,225.04 4,225.04 4,209.26 4,217.00 1,236.9K
08:35 4,217.13 4,217.13 4,206.91 4,208.59 1,095.5K
08:40 4,207.94 4,214.81 4,207.28 4,211.01 1,053.2K
08:45 4,210.89 4,214.05 4,206.55 4,208.72 926.9K
08:50 4,208.38 4,221.93 4,206.31 4,221.17 818.7K
08:55 4,221.17 4,236.83 4,220.43 4,233.40 809.4K
09:00 4,231.74 4,231.74 4,213.74 4,214.40 958.5K
09:05 4,214.56 4,220.96 4,204.87 4,217.01 1,134.3K
09:10 4,217.55 4,220.42 4,211.49 4,214.20 731.1K
09:15 4,212.67 4,217.15 4,210.23 4,211.87 829.1K
09:20 4,211.92 4,219.35 4,210.12 4,210.12 696.6K
09:25 4,210.46 4,215.27 4,208.83 4,214.37 692.1K
09:30 4,215.08 4,219.26 4,212.40 4,219.24 742.2K
09:35 4,219.13 4,227.67 4,217.52 4,227.06 724.5K
09:40 4,227.28 4,238.06 4,227.28 4,237.85 1,317.6K
09:45 4,237.86 4,241.40 4,234.84 4,238.52 683.3K
09:50 4,237.99 4,237.99 4,233.34 4,235.80 772.4K
09:55 4,235.61 4,241.60 4,232.83 4,241.35 885.1K
10:00 4,240.96 4,245.01 4,240.36 4,243.10 781.2K
10:05 4,243.02 4,250.86 4,242.97 4,250.86 493.2K
10:10 4,251.02 4,254.02 4,249.16 4,250.74 642.2K
10:15 4,250.55 4,250.55 4,245.93 4,245.93 522.6K
10:20 4,246.08 4,246.80 4,240.60 4,243.17 631.7K
10:25 4,242.71 4,242.95 4,236.84 4,238.13 710.9K
10:30 4,238.37 4,240.11 4,235.45 4,236.21 577.8K
10:35 4,235.09 4,236.02 4,228.79 4,234.13 619.1K
10:40 4,233.87 4,241.59 4,233.87 4,240.82 583.8K
10:45 4,240.70 4,241.22 4,233.60 4,233.89 544.7K
10:50 4,233.96 4,233.96 4,225.43 4,225.43 549.9K
10:55 4,224.82 4,226.60 4,221.80 4,223.23 609.4K
11:00 4,223.18 4,228.60 4,215.85 4,228.60 742.7K
11:05 4,228.95 4,231.83 4,228.03 4,230.31 529.1K
11:10 4,230.41 4,230.41 4,221.40 4,221.95 589.9K
11:15 4,221.93 4,226.93 4,220.34 4,226.87 1,413.0K
11:20 4,227.09 4,230.44 4,222.85 4,228.04 438.8K
11:25 4,228.00 4,230.30 4,225.44 4,229.93 376.6K
11:30 4,230.09 4,231.52 4,226.90 4,230.93 403.4K
11:35 4,231.12 4,236.22 4,231.12 4,235.06 351.6K
11:40 4,235.25 4,239.89 4,234.37 4,238.02 660.4K
11:45 4,237.40 4,242.24 4,234.51 4,241.29 738.5K
11:50 4,240.26 4,243.13 4,233.22 4,243.13 509.7K
11:55 4,243.30 4,244.98 4,241.74 4,241.74 385.2K
12:00 4,241.85 4,244.22 4,240.00 4,241.33 443.8K
12:05 4,241.28 4,241.28 4,238.82 4,239.13 361.6K
12:10 4,239.12 4,240.43 4,231.15 4,234.12 611.7K
12:15 4,233.99 4,245.97 4,230.52 4,243.42 643.3K
12:20 4,243.51 4,249.71 4,243.51 4,249.70 477.4K
12:25 4,248.96 4,254.92 4,248.96 4,254.92 398.8K
12:30 4,254.95 4,260.47 4,251.78 4,259.64 413.9K
12:35 4,259.54 4,266.00 4,257.93 4,265.47 599.7K
12:40 4,265.50 4,269.57 4,262.74 4,269.57 511.1K
12:45 4,269.63 4,281.05 4,267.09 4,280.28 1,024.9K
12:50 4,279.95 4,279.95 4,273.16 4,275.98 740.8K
12:55 4,276.10 4,278.12 4,273.38 4,275.70 593.1K
13:00 4,275.60 4,276.64 4,264.15 4,264.22 788.8K
13:05 4,264.13 4,268.20 4,259.66 4,267.98 641.0K
13:10 4,267.93 4,270.48 4,264.60 4,268.08 942.3K
13:15 4,267.93 4,268.87 4,265.41 4,268.81 540.2K
13:20 4,268.87 4,268.97 4,259.51 4,262.13 1,204.7K
13:25 4,262.27 4,268.06 4,257.39 4,267.35 526.0K
13:30 4,267.11 4,269.95 4,265.80 4,266.76 665.0K
13:35 4,266.80 4,268.09 4,264.27 4,266.37 838.6K
13:40 4,266.25 4,269.59 4,263.97 4,265.25 725.7K
13:45 4,265.45 4,270.42 4,264.71 4,269.77 1,315.1K
13:50 4,269.68 4,277.90 4,267.43 4,277.88 755.7K
13:55 4,277.88 4,287.92 4,276.92 4,287.45 1,414.7K
14:00 4,285.13 4,290.14 4,284.30 4,290.14 723.5K
14:05 4,290.16 4,303.09 4,288.10 4,301.51 1,200.1K
14:10 4,300.86 4,313.81 4,300.51 4,304.43 1,482.7K
14:15 4,304.53 4,305.03 4,299.48 4,302.30 796.7K
14:20 4,302.79 4,305.06 4,298.17 4,298.24 649.0K
14:25 4,299.06 4,306.08 4,298.68 4,306.08 1,433.5K
14:30 4,307.00 4,314.30 4,300.40 4,313.56 1,847.4K
14:35 4,313.09 4,313.09 4,301.75 4,305.96 2,419.2K
14:40 4,305.86 4,307.34 4,294.97 4,303.76 1,389.3K
14:45 4,303.56 4,304.24 4,294.18 4,298.96 1,380.3K
14:50 4,298.63 4,305.93 4,289.30 4,303.55 1,255.4K
14:55 4,303.39 4,308.53 4,302.30 4,305.42 850.2K
15:00 4,305.12 4,310.06 4,300.70 4,307.91 983.4K
15:05 4,307.83 4,311.86 4,304.49 4,311.46 1,072.9K
15:10 4,311.08 4,312.58 4,306.17 4,309.93 1,278.1K
15:15 4,310.13 4,311.85 4,306.80 4,310.01 894.0K
15:20 4,310.02 4,312.47 4,305.56 4,305.93 1,125.4K
15:25 4,305.96 4,310.56 4,303.14 4,306.63 1,066.4K
15:30 4,304.73 4,310.20 4,300.05 4,310.19 1,133.9K
15:35 4,310.79 4,312.37 4,304.03 4,308.61 1,334.2K
15:40 4,308.58 4,308.58 4,299.27 4,299.27 1,789.2K
15:45 4,299.40 4,299.40 4,287.78 4,288.80 1,664.1K
15:50 4,289.35 4,289.61 4,286.23 4,287.03 4,268.8K
15:55 4,287.10 4,287.81 4,280.49 4,280.54 1,090.7K
16:00 4,280.22 4,287.00 4,280.22 4,287.00 1,260.9K
16:05 4,286.67 4,286.74 4,281.53 4,283.17 1,092.6K
16:10 4,283.05 4,283.11 4,271.43 4,272.69 1,408.8K
16:15 4,272.78 4,272.98 4,267.09 4,272.11 1,076.7K
16:20 4,272.44 4,276.35 4,267.13 4,269.01 1,407.0K
16:25 4,269.85 4,272.96 4,264.47 4,265.45 45,211.9K
16:35 4,275.60 4,275.60 4,275.60 4,275.60 3,891.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし