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 4,279.51 4,316.19 4,279.51 4,311.88 1,690.4K
08:05 4,312.20 4,312.20 4,298.86 4,299.89 817.2K
08:10 4,300.13 4,303.23 4,293.58 4,296.62 892.2K
08:15 4,297.93 4,305.91 4,297.93 4,300.51 769.6K
08:20 4,300.44 4,303.62 4,294.55 4,301.74 651.1K
08:25 4,301.51 4,305.44 4,292.23 4,293.42 638.7K
08:30 4,293.10 4,301.79 4,293.10 4,301.79 536.2K
08:35 4,301.90 4,304.25 4,296.00 4,296.08 486.6K
08:40 4,296.16 4,300.74 4,295.36 4,296.86 412.0K
08:45 4,296.14 4,296.14 4,285.73 4,285.82 573.2K
08:50 4,285.94 4,287.57 4,285.01 4,286.94 449.6K
08:55 4,286.83 4,286.83 4,278.45 4,278.57 641.8K
09:00 4,278.56 4,278.56 4,263.43 4,272.11 1,121.7K
09:05 4,272.08 4,288.92 4,271.40 4,288.85 641.1K
09:10 4,288.59 4,288.59 4,283.37 4,285.15 572.6K
09:15 4,285.28 4,286.14 4,275.49 4,275.49 688.7K
09:20 4,275.14 4,276.29 4,271.97 4,274.32 589.5K
09:25 4,274.00 4,277.70 4,271.84 4,275.86 418.2K
09:30 4,275.57 4,276.79 4,268.67 4,268.67 465.2K
09:35 4,268.13 4,269.65 4,263.47 4,269.35 576.9K
09:40 4,269.31 4,269.31 4,258.97 4,263.30 673.5K
09:45 4,263.55 4,263.88 4,259.93 4,260.54 466.6K
09:50 4,260.50 4,261.74 4,252.38 4,254.05 589.7K
09:55 4,253.82 4,260.16 4,251.51 4,259.76 384.9K
10:00 4,259.06 4,262.66 4,256.27 4,257.64 383.0K
10:05 4,257.69 4,260.27 4,253.28 4,253.28 380.6K
10:10 4,253.27 4,254.85 4,249.96 4,254.57 515.7K
10:15 4,254.53 4,257.81 4,252.89 4,254.70 575.0K
10:20 4,254.81 4,261.20 4,254.81 4,261.08 424.3K
10:25 4,261.18 4,262.62 4,259.97 4,262.29 608.8K
10:30 4,262.24 4,264.79 4,259.95 4,263.70 322.8K
10:35 4,263.70 4,266.28 4,262.44 4,266.28 401.2K
10:40 4,266.51 4,270.37 4,266.16 4,270.37 360.5K
10:45 4,270.40 4,274.35 4,270.14 4,272.48 426.1K
10:50 4,271.92 4,281.35 4,269.47 4,281.19 516.8K
10:55 4,281.31 4,294.93 4,281.31 4,294.92 509.9K
11:00 4,294.97 4,299.21 4,294.97 4,299.21 648.6K
11:05 4,299.13 4,299.13 4,295.83 4,295.96 451.5K
11:10 4,295.96 4,299.73 4,293.71 4,299.58 346.4K
11:15 4,299.67 4,302.40 4,299.39 4,302.40 292.8K
11:20 4,302.44 4,309.41 4,302.44 4,306.60 724.9K
11:25 4,306.44 4,311.47 4,305.64 4,310.57 422.6K
11:30 4,310.39 4,315.89 4,308.95 4,315.83 433.5K
11:35 4,315.69 4,317.50 4,312.85 4,313.04 424.1K
11:40 4,313.13 4,313.93 4,310.91 4,312.18 293.7K
11:45 4,312.17 4,313.73 4,311.44 4,311.80 387.1K
11:50 4,311.17 4,312.83 4,306.55 4,312.83 408.7K
11:55 4,312.77 4,314.45 4,310.71 4,312.15 283.6K
12:00 4,312.07 4,312.65 4,306.04 4,306.38 344.0K
12:05 4,306.57 4,309.15 4,304.48 4,309.15 324.9K
12:10 4,309.41 4,310.65 4,308.35 4,308.35 1,152.5K
12:15 4,308.03 4,308.36 4,301.25 4,301.25 285.3K
12:20 4,301.26 4,301.49 4,296.80 4,299.55 289.4K
12:25 4,299.56 4,299.59 4,293.89 4,293.91 562.3K
12:30 4,293.95 4,295.62 4,289.72 4,291.96 386.9K
12:35 4,291.58 4,291.64 4,287.55 4,289.36 351.1K
12:40 4,289.23 4,292.00 4,288.62 4,291.77 281.2K
12:45 4,291.79 4,292.30 4,286.03 4,286.03 531.1K
12:50 4,285.89 4,288.10 4,283.20 4,288.10 301.7K
12:55 4,288.20 4,297.21 4,287.71 4,296.84 336.6K
13:00 4,297.98 4,298.40 4,295.39 4,296.72 317.6K
13:05 4,297.13 4,298.63 4,294.82 4,298.63 2,077.3K
13:10 4,298.70 4,300.88 4,298.48 4,300.51 23.3K
13:15 4,300.41 4,302.73 4,297.75 4,298.52 0.0K
13:20 4,298.73 4,302.56 4,296.94 4,297.25 0.0K
13:25 4,297.35 4,301.44 4,297.35 4,301.06 91.1K
13:30 4,299.48 4,309.83 4,299.48 4,309.83 849.9K
13:35 4,310.52 4,314.32 4,310.52 4,314.09 2,598.1K
13:40 4,313.58 4,314.62 4,310.74 4,312.06 393.3K
13:45 4,312.18 4,312.69 4,308.00 4,311.18 525.1K
13:50 4,310.67 4,310.67 4,308.07 4,309.56 518.5K
13:55 4,309.59 4,309.59 4,304.63 4,305.92 293.4K
14:00 4,306.44 4,306.44 4,302.70 4,304.98 441.1K
14:05 4,305.07 4,305.50 4,295.19 4,295.33 541.1K
14:10 4,295.50 4,295.58 4,288.47 4,291.42 506.2K
14:15 4,291.38 4,291.38 4,285.47 4,285.47 435.8K
14:20 4,285.17 4,285.74 4,280.84 4,281.82 499.6K
14:25 4,281.32 4,284.57 4,280.40 4,280.40 1,127.8K
14:30 4,280.67 4,284.37 4,273.69 4,284.37 1,732.9K
14:35 4,284.39 4,296.90 4,284.39 4,295.25 1,045.7K
14:40 4,294.31 4,296.82 4,280.65 4,295.77 904.5K
14:45 4,295.53 4,312.40 4,295.21 4,311.12 1,137.1K
14:50 4,310.45 4,315.12 4,304.41 4,313.98 907.1K
14:55 4,313.62 4,314.88 4,309.19 4,309.23 707.4K
15:00 4,305.50 4,307.44 4,299.62 4,305.60 960.6K
15:05 4,305.60 4,320.39 4,304.73 4,320.21 1,503.3K
15:10 4,320.07 4,320.93 4,305.81 4,313.73 2,347.0K
15:15 4,313.83 4,319.54 4,305.51 4,305.51 1,542.8K
15:20 4,305.22 4,305.32 4,284.17 4,288.61 1,048.9K
15:25 4,288.79 4,294.52 4,288.02 4,293.07 855.2K
15:30 4,291.86 4,312.51 4,291.86 4,312.51 1,021.7K
15:35 4,312.46 4,315.98 4,312.46 4,313.22 810.3K
15:40 4,313.36 4,320.42 4,309.06 4,320.42 977.0K
15:45 4,320.49 4,323.81 4,320.05 4,320.74 1,072.6K
15:50 4,319.86 4,319.86 4,309.11 4,310.58 828.6K
15:55 4,311.21 4,311.32 4,303.72 4,304.21 951.4K
16:00 4,304.09 4,324.63 4,304.09 4,308.09 1,628.7K
16:05 4,308.32 4,308.32 4,303.43 4,303.74 877.9K
16:10 4,303.14 4,306.89 4,301.87 4,302.13 895.1K
16:15 4,301.60 4,305.64 4,300.59 4,304.32 902.7K
16:20 4,304.09 4,306.10 4,301.95 4,304.76 1,382.0K
16:25 4,304.30 4,308.61 4,303.64 4,304.76 46,018.5K
16:35 4,305.39 4,305.39 4,305.39 4,305.39 5,790.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし