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 4,275.60 4,275.60 4,167.87 4,189.81 3,714.2K
08:05 4,189.51 4,191.18 4,173.46 4,180.51 2,284.3K
08:10 4,178.85 4,187.75 4,175.40 4,187.75 1,195.5K
08:15 4,191.29 4,194.99 4,188.84 4,189.45 877.4K
08:20 4,188.00 4,188.23 4,177.89 4,181.17 1,077.4K
08:25 4,180.83 4,186.44 4,180.36 4,185.54 944.8K
08:30 4,184.95 4,193.01 4,174.80 4,193.01 750.1K
08:35 4,193.26 4,204.56 4,192.49 4,204.33 660.6K
08:40 4,204.18 4,213.62 4,200.97 4,202.67 883.5K
08:45 4,202.04 4,202.04 4,194.37 4,196.41 581.4K
08:50 4,195.62 4,195.68 4,189.15 4,192.81 592.5K
08:55 4,192.54 4,200.86 4,191.98 4,196.97 593.8K
09:00 4,198.34 4,200.55 4,182.43 4,182.57 810.5K
09:05 4,182.73 4,182.73 4,172.47 4,174.51 901.3K
09:10 4,174.65 4,175.05 4,162.28 4,162.90 743.0K
09:15 4,163.06 4,166.38 4,161.67 4,161.69 779.4K
09:20 4,160.80 4,163.23 4,158.03 4,160.69 639.0K
09:25 4,161.45 4,166.46 4,151.44 4,152.08 738.6K
09:30 4,151.95 4,152.04 4,144.21 4,151.07 931.6K
09:35 4,151.08 4,161.10 4,150.85 4,159.01 644.1K
09:40 4,159.01 4,170.03 4,159.01 4,169.81 1,470.0K
09:45 4,169.89 4,170.86 4,165.46 4,167.97 703.9K
09:50 4,166.43 4,172.68 4,165.66 4,171.92 525.3K
09:55 4,172.01 4,180.46 4,172.01 4,179.47 829.2K
10:00 4,180.17 4,181.78 4,178.39 4,178.40 832.5K
10:05 4,178.31 4,183.13 4,176.86 4,182.16 917.5K
10:10 4,183.68 4,190.80 4,183.68 4,190.07 1,164.0K
10:15 4,190.15 4,192.98 4,187.01 4,187.93 501.2K
10:20 4,188.04 4,190.36 4,185.76 4,185.76 494.9K
10:25 4,185.62 4,185.62 4,179.94 4,180.19 596.0K
10:30 4,180.15 4,183.22 4,180.15 4,182.06 432.0K
10:35 4,182.08 4,182.08 4,177.13 4,177.13 764.0K
10:40 4,177.25 4,177.37 4,170.85 4,172.08 538.8K
10:45 4,172.09 4,173.33 4,170.45 4,172.48 721.7K
10:50 4,172.49 4,175.49 4,170.64 4,171.08 478.7K
10:55 4,170.67 4,172.58 4,167.98 4,167.98 457.9K
11:00 4,167.69 4,167.69 4,161.52 4,162.11 743.9K
11:05 4,161.92 4,161.95 4,157.59 4,160.72 489.5K
11:10 4,161.09 4,165.36 4,159.34 4,164.59 963.4K
11:15 4,164.69 4,166.20 4,159.96 4,159.96 905.4K
11:20 4,159.58 4,161.89 4,157.36 4,158.11 553.3K
11:25 4,158.12 4,159.13 4,155.00 4,156.08 672.2K
11:30 4,155.94 4,157.74 4,149.92 4,151.22 925.3K
11:35 4,151.37 4,153.15 4,147.55 4,150.68 1,692.9K
11:40 4,150.56 4,157.37 4,150.53 4,153.20 1,043.2K
11:45 4,153.22 4,160.00 4,153.02 4,158.86 428.8K
11:50 4,158.81 4,167.11 4,158.76 4,166.71 581.0K
11:55 4,166.73 4,173.59 4,159.54 4,159.54 669.5K
12:00 4,156.36 4,156.36 4,121.47 4,127.57 4,636.4K
12:05 4,127.40 4,135.64 4,120.59 4,120.85 1,009.4K
12:10 4,120.83 4,132.43 4,120.51 4,129.47 1,154.0K
12:15 4,130.44 4,140.17 4,130.44 4,133.24 1,173.9K
12:20 4,133.50 4,134.82 4,129.86 4,132.82 580.5K
12:25 4,133.14 4,146.08 4,132.97 4,143.26 636.0K
12:30 4,142.80 4,142.80 4,125.55 4,125.66 752.0K
12:35 4,125.33 4,126.93 4,117.66 4,117.66 1,183.7K
12:40 4,116.79 4,119.92 4,110.91 4,111.18 829.2K
12:45 4,109.88 4,133.03 4,109.08 4,127.03 942.5K
12:50 4,127.18 4,129.62 4,121.89 4,123.84 636.8K
12:55 4,124.08 4,126.38 4,121.04 4,122.43 706.1K
13:00 4,122.43 4,127.44 4,119.23 4,126.08 481.7K
13:05 4,126.31 4,129.77 4,121.64 4,122.22 585.2K
13:10 4,122.15 4,130.23 4,120.60 4,130.01 958.0K
13:15 4,130.01 4,130.66 4,126.13 4,126.13 1,537.1K
13:20 4,126.16 4,126.16 4,116.06 4,116.14 970.7K
13:25 4,116.32 4,116.32 4,112.14 4,112.14 2,045.9K
13:30 4,111.89 4,123.88 4,111.82 4,122.97 762.8K
13:35 4,123.52 4,125.51 4,120.94 4,124.53 994.9K
13:40 4,124.33 4,131.80 4,123.06 4,131.12 489.2K
13:45 4,130.87 4,140.17 4,130.68 4,140.13 669.9K
13:50 4,139.89 4,146.06 4,137.70 4,144.02 777.8K
13:55 4,144.59 4,153.16 4,144.59 4,151.64 825.9K
14:00 4,151.02 4,159.50 4,149.14 4,153.66 1,057.6K
14:05 4,152.92 4,162.60 4,152.81 4,157.25 689.2K
14:10 4,157.61 4,159.46 4,154.46 4,158.40 472.6K
14:15 4,158.54 4,165.96 4,157.70 4,165.96 816.7K
14:20 4,165.74 4,165.74 4,156.34 4,156.89 559.6K
14:25 4,157.21 4,161.02 4,155.66 4,155.66 1,324.6K
14:30 4,154.64 4,161.09 4,151.74 4,157.52 1,717.6K
14:35 4,156.95 4,167.52 4,148.23 4,167.34 3,241.9K
14:40 4,167.14 4,171.92 4,161.38 4,161.38 1,048.2K
14:45 4,161.25 4,163.79 4,151.38 4,158.63 1,011.0K
14:50 4,159.30 4,169.06 4,158.82 4,168.13 1,177.5K
14:55 4,168.36 4,175.54 4,168.21 4,171.75 1,218.5K
15:00 4,174.79 4,188.73 4,174.61 4,183.70 3,438.4K
15:05 4,184.13 4,184.16 4,167.49 4,172.69 1,152.2K
15:10 4,172.80 4,176.97 4,167.75 4,168.94 1,302.0K
15:15 4,169.25 4,173.84 4,168.78 4,173.84 1,553.1K
15:20 4,173.54 4,174.93 4,164.84 4,169.41 1,146.5K
15:25 4,169.09 4,171.05 4,159.22 4,163.35 1,220.2K
15:30 4,163.46 4,174.69 4,162.97 4,172.71 991.5K
15:35 4,172.87 4,172.87 4,162.08 4,162.31 1,204.3K
15:40 4,161.97 4,161.97 4,153.75 4,154.22 1,280.2K
15:45 4,154.49 4,160.95 4,149.43 4,149.78 1,311.2K
15:50 4,149.69 4,150.02 4,138.29 4,140.77 18,765.0K
15:55 4,140.72 4,143.38 4,132.77 4,133.62 2,146.5K
16:00 4,133.09 4,142.87 4,133.09 4,142.87 1,962.1K
16:05 4,142.33 4,148.98 4,142.24 4,146.39 1,354.1K
16:10 4,146.12 4,151.59 4,145.85 4,150.53 1,431.5K
16:15 4,151.03 4,155.94 4,150.47 4,153.20 1,582.1K
16:20 4,153.49 4,155.07 4,149.19 4,153.42 1,849.5K
16:25 4,153.14 4,153.14 4,145.58 4,147.54 36,666.4K
16:35 4,151.39 4,151.39 4,151.39 4,151.39 10,967.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし