FTSE 350 ex Investment Trusts (FTLX)

FTLX
🏛️ イギリス →
5,092.43
最終更新: 2025-10-02
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 4,305.39 4,373.68 4,305.38 4,373.68 2,413.3K
08:05 4,373.35 4,377.14 4,363.81 4,364.78 901.2K
08:10 4,364.91 4,368.79 4,361.31 4,363.21 581.6K
08:15 4,362.72 4,371.74 4,362.72 4,369.44 618.7K
08:20 4,369.53 4,379.68 4,369.53 4,379.23 541.3K
08:25 4,379.81 4,385.87 4,379.22 4,382.08 497.3K
08:30 4,381.61 4,386.54 4,380.64 4,380.73 475.0K
08:35 4,380.53 4,387.59 4,375.85 4,387.14 641.0K
08:40 4,387.31 4,387.64 4,385.04 4,387.26 517.0K
08:45 4,387.21 4,389.24 4,386.20 4,388.38 487.5K
08:50 4,388.47 4,393.02 4,388.02 4,388.02 512.5K
08:55 4,387.50 4,387.50 4,384.31 4,386.66 487.8K
09:00 4,387.19 4,392.86 4,387.19 4,392.01 455.1K
09:05 4,392.05 4,392.05 4,387.49 4,387.79 347.0K
09:10 4,387.21 4,387.21 4,379.75 4,383.81 487.9K
09:15 4,383.84 4,388.84 4,383.84 4,385.24 456.5K
09:20 4,384.64 4,387.19 4,384.64 4,386.90 381.9K
09:25 4,387.01 4,388.20 4,385.83 4,388.20 480.3K
09:30 4,388.21 4,389.83 4,387.65 4,388.01 404.5K
09:35 4,388.03 4,389.98 4,387.14 4,388.21 445.9K
09:40 4,387.56 4,388.05 4,385.48 4,385.84 326.6K
09:45 4,385.86 4,387.51 4,384.03 4,387.16 437.1K
09:50 4,387.32 4,387.50 4,384.67 4,386.53 331.9K
09:55 4,386.61 4,388.30 4,386.49 4,388.30 425.5K
10:00 4,388.41 4,395.48 4,388.41 4,395.23 543.4K
10:05 4,395.24 4,397.86 4,395.14 4,396.02 471.2K
10:10 4,395.84 4,397.85 4,394.12 4,395.69 443.3K
10:15 4,395.71 4,397.52 4,392.53 4,392.53 349.6K
10:20 4,392.53 4,393.04 4,388.47 4,388.47 484.7K
10:25 4,388.42 4,388.42 4,383.84 4,384.98 383.2K
10:30 4,385.00 4,388.82 4,384.90 4,386.63 501.9K
10:35 4,386.64 4,386.69 4,382.98 4,383.10 342.8K
10:40 4,383.20 4,383.42 4,381.75 4,382.50 301.6K
10:45 4,382.52 4,382.82 4,379.61 4,380.56 298.1K
10:50 4,380.73 4,383.63 4,380.73 4,383.22 307.8K
10:55 4,383.22 4,383.51 4,382.37 4,383.49 232.2K
11:00 4,383.44 4,388.34 4,382.64 4,388.34 3,182.0K
11:05 4,388.36 4,388.45 4,383.84 4,384.40 282.4K
11:10 4,384.42 4,385.09 4,383.93 4,384.62 364.7K
11:15 4,384.77 4,384.89 4,381.27 4,382.62 303.9K
11:20 4,382.60 4,382.79 4,379.93 4,380.75 292.0K
11:25 4,380.75 4,384.63 4,380.59 4,382.84 292.9K
11:30 4,382.88 4,385.69 4,382.88 4,385.52 272.3K
11:35 4,385.52 4,386.89 4,384.71 4,386.50 465.0K
11:40 4,386.47 4,387.48 4,386.30 4,386.75 227.1K
11:45 4,386.50 4,386.87 4,385.71 4,386.64 334.6K
11:50 4,386.69 4,386.70 4,384.20 4,384.42 464.2K
11:55 4,384.40 4,385.38 4,382.87 4,383.10 249.9K
12:00 4,383.10 4,384.06 4,380.04 4,383.97 439.8K
12:05 4,383.95 4,386.14 4,383.66 4,384.69 248.3K
12:10 4,384.87 4,385.09 4,382.79 4,384.77 209.6K
12:15 4,384.78 4,384.78 4,380.80 4,380.80 206.5K
12:20 4,380.79 4,380.79 4,378.36 4,378.43 248.6K
12:25 4,379.15 4,384.90 4,379.15 4,382.04 296.9K
12:30 4,381.95 4,382.75 4,380.49 4,380.94 306.1K
12:35 4,380.95 4,381.23 4,379.88 4,380.12 260.9K
12:40 4,380.46 4,381.50 4,380.11 4,381.32 201.0K
12:45 4,381.32 4,382.81 4,381.05 4,382.19 292.0K
12:50 4,382.28 4,382.52 4,380.38 4,380.38 379.4K
12:55 4,380.38 4,380.38 4,378.97 4,379.14 291.6K
13:00 4,379.51 4,380.65 4,377.87 4,378.94 581.5K
13:05 4,378.96 4,379.89 4,377.99 4,378.77 308.8K
13:10 4,378.83 4,379.66 4,377.70 4,379.42 188.5K
13:15 4,379.38 4,380.79 4,379.11 4,380.79 472.1K
13:20 4,380.80 4,384.85 4,380.71 4,384.50 318.5K
13:25 4,384.21 4,384.21 4,382.87 4,383.21 238.4K
13:30 4,382.91 4,384.69 4,382.33 4,384.69 262.1K
13:35 4,385.03 4,389.27 4,385.03 4,389.27 405.4K
13:40 4,389.46 4,389.52 4,387.98 4,389.16 270.0K
13:45 4,389.34 4,392.80 4,389.16 4,392.47 319.4K
13:50 4,392.52 4,394.87 4,392.52 4,394.84 256.5K
13:55 4,394.96 4,397.18 4,394.96 4,396.59 324.1K
14:00 4,396.25 4,396.25 4,392.02 4,392.02 676.7K
14:05 4,391.91 4,392.25 4,387.11 4,387.38 396.5K
14:10 4,387.36 4,389.37 4,387.36 4,388.23 307.9K
14:15 4,388.22 4,392.57 4,386.98 4,391.45 343.3K
14:20 4,391.26 4,391.47 4,387.31 4,387.42 257.5K
14:25 4,387.36 4,389.13 4,387.33 4,388.98 391.0K
14:30 4,388.52 4,388.52 4,381.65 4,385.72 1,101.3K
14:35 4,385.31 4,386.62 4,382.60 4,382.73 849.7K
14:40 4,382.02 4,382.99 4,378.25 4,382.58 737.3K
14:45 4,383.51 4,385.43 4,378.13 4,384.28 1,384.7K
14:50 4,384.37 4,388.87 4,383.81 4,388.77 669.2K
14:55 4,388.06 4,388.06 4,384.43 4,386.70 698.6K
15:00 4,387.42 4,397.29 4,386.22 4,396.09 1,015.4K
15:05 4,396.36 4,397.93 4,393.35 4,393.40 575.5K
15:10 4,393.39 4,393.48 4,388.39 4,392.50 1,325.8K
15:15 4,392.55 4,395.83 4,390.46 4,395.82 713.0K
15:20 4,396.07 4,399.42 4,395.78 4,397.58 620.5K
15:25 4,397.33 4,402.64 4,396.57 4,401.99 696.9K
15:30 4,402.34 4,402.34 4,399.03 4,399.28 884.0K
15:35 4,399.31 4,401.43 4,398.35 4,400.42 701.6K
15:40 4,400.47 4,403.91 4,399.15 4,403.20 637.6K
15:45 4,403.48 4,409.15 4,403.03 4,409.09 1,042.3K
15:50 4,409.35 4,412.38 4,408.88 4,412.38 1,304.2K
15:55 4,412.46 4,412.46 4,406.27 4,406.46 1,345.5K
16:00 4,406.46 4,407.52 4,402.42 4,403.76 1,189.1K
16:05 4,403.88 4,404.07 4,401.42 4,402.34 825.9K
16:10 4,402.43 4,404.90 4,401.25 4,401.38 1,052.6K
16:15 4,401.23 4,401.30 4,399.26 4,401.30 1,094.0K
16:20 4,401.45 4,402.35 4,396.69 4,396.76 1,297.6K
16:25 4,396.81 4,396.81 4,390.31 4,392.49 31,385.7K
16:35 4,399.75 4,399.75 4,399.75 4,399.75 3,888.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし