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 4,399.75 4,423.95 4,399.58 4,423.58 1,575.8K
08:05 4,423.99 4,425.64 4,421.66 4,424.40 871.6K
08:10 4,422.66 4,425.02 4,419.48 4,420.94 717.7K
08:15 4,420.65 4,427.62 4,420.06 4,427.62 511.9K
08:20 4,427.84 4,430.38 4,427.84 4,428.15 525.6K
08:25 4,428.31 4,430.41 4,427.49 4,429.69 439.4K
08:30 4,430.27 4,432.32 4,428.58 4,431.93 452.9K
08:35 4,431.95 4,435.47 4,431.16 4,431.84 591.4K
08:40 4,432.03 4,436.21 4,431.62 4,436.21 441.7K
08:45 4,436.32 4,438.67 4,435.84 4,437.17 530.2K
08:50 4,437.27 4,437.27 4,432.92 4,435.70 487.4K
08:55 4,435.68 4,440.05 4,435.28 4,439.75 552.6K
09:00 4,439.77 4,440.78 4,429.22 4,429.69 826.9K
09:05 4,429.45 4,435.18 4,429.34 4,433.67 422.0K
09:10 4,432.69 4,441.92 4,432.01 4,441.89 494.3K
09:15 4,441.96 4,442.93 4,440.33 4,440.37 377.8K
09:20 4,440.66 4,442.76 4,439.72 4,440.84 304.6K
09:25 4,440.72 4,441.06 4,438.39 4,439.67 378.7K
09:30 4,439.67 4,442.50 4,437.49 4,437.76 403.5K
09:35 4,437.42 4,441.54 4,437.34 4,441.54 364.6K
09:40 4,441.58 4,447.27 4,441.58 4,446.71 329.0K
09:45 4,447.07 4,447.15 4,445.53 4,447.07 338.8K
09:50 4,447.22 4,449.71 4,447.00 4,447.23 411.0K
09:55 4,447.39 4,447.39 4,445.30 4,446.91 332.7K
10:00 4,445.60 4,445.80 4,443.96 4,444.75 314.8K
10:05 4,444.79 4,445.15 4,443.23 4,444.63 349.5K
10:10 4,444.66 4,445.35 4,442.48 4,442.52 365.0K
10:15 4,442.45 4,444.66 4,442.09 4,443.39 390.4K
10:20 4,443.47 4,444.40 4,442.95 4,444.40 334.7K
10:25 4,444.39 4,445.16 4,443.71 4,444.42 248.3K
10:30 4,444.43 4,446.72 4,444.13 4,445.31 347.1K
10:35 4,445.28 4,446.07 4,442.71 4,443.27 276.4K
10:40 4,442.87 4,442.98 4,441.20 4,441.53 270.9K
10:45 4,441.56 4,443.76 4,441.23 4,441.42 277.1K
10:50 4,441.21 4,441.77 4,440.69 4,440.92 186.8K
10:55 4,441.01 4,443.18 4,440.92 4,442.73 303.0K
11:00 4,442.80 4,446.52 4,442.44 4,446.48 463.6K
11:05 4,446.48 4,448.01 4,445.53 4,447.51 346.9K
11:10 4,447.46 4,448.17 4,446.90 4,447.41 447.6K
11:15 4,447.38 4,447.38 4,444.13 4,444.20 436.9K
11:20 4,444.17 4,446.81 4,444.17 4,446.36 275.0K
11:25 4,446.33 4,447.50 4,445.13 4,445.13 432.4K
11:30 4,445.23 4,445.74 4,441.33 4,441.38 294.4K
11:35 4,441.70 4,442.18 4,439.23 4,439.42 311.6K
11:40 4,439.42 4,439.43 4,436.55 4,436.55 466.3K
11:45 4,436.50 4,438.21 4,435.86 4,437.01 306.2K
11:50 4,436.98 4,438.28 4,436.22 4,437.23 184.7K
11:55 4,437.17 4,438.43 4,436.91 4,438.41 231.0K
12:00 4,438.44 4,439.53 4,437.95 4,439.02 1,060.8K
12:05 4,439.03 4,439.03 4,437.39 4,438.66 190.5K
12:10 4,438.61 4,438.65 4,436.98 4,437.03 203.5K
12:15 4,437.01 4,437.95 4,436.25 4,436.25 601.6K
12:20 4,436.16 4,436.81 4,435.90 4,436.59 165.3K
12:25 4,436.41 4,439.43 4,436.41 4,438.73 193.9K
12:30 4,438.51 4,439.08 4,437.20 4,438.61 234.7K
12:35 4,438.49 4,438.49 4,435.85 4,437.10 612.8K
12:40 4,437.13 4,437.89 4,435.40 4,435.63 264.6K
12:45 4,435.60 4,435.95 4,432.68 4,432.68 322.3K
12:50 4,432.68 4,433.99 4,430.26 4,433.74 361.1K
12:55 4,433.74 4,434.74 4,432.22 4,432.26 323.3K
13:00 4,432.50 4,434.13 4,432.30 4,433.97 8,445.5K
13:05 4,433.94 4,436.07 4,433.50 4,436.03 218.4K
13:10 4,436.06 4,436.07 4,435.06 4,435.89 331.1K
13:15 4,435.49 4,435.52 4,434.15 4,434.16 305.6K
13:20 4,434.16 4,434.70 4,432.57 4,434.52 267.6K
13:25 4,434.48 4,434.58 4,430.65 4,431.38 3,791.9K
13:30 4,431.39 4,434.56 4,431.39 4,433.90 342.2K
13:35 4,433.92 4,439.46 4,433.92 4,438.98 357.7K
13:40 4,438.99 4,439.98 4,438.70 4,439.84 324.4K
13:45 4,439.85 4,439.96 4,438.55 4,439.13 325.7K
13:50 4,439.10 4,440.34 4,438.98 4,440.15 712.5K
13:55 4,440.11 4,441.12 4,440.08 4,440.60 1,031.6K
14:00 4,441.58 4,442.59 4,441.16 4,442.43 339.6K
14:05 4,442.30 4,442.30 4,440.05 4,440.73 528.8K
14:10 4,440.69 4,441.77 4,440.46 4,441.53 683.8K
14:15 4,441.48 4,443.16 4,441.43 4,443.09 790.7K
14:20 4,442.98 4,443.55 4,442.48 4,442.77 344.3K
14:25 4,442.12 4,442.94 4,441.47 4,442.93 732.7K
14:30 4,443.55 4,444.40 4,438.91 4,442.21 1,123.7K
14:35 4,442.31 4,447.82 4,441.89 4,446.94 811.7K
14:40 4,446.90 4,452.47 4,446.90 4,452.14 723.1K
14:45 4,452.20 4,456.73 4,450.73 4,455.70 920.4K
14:50 4,455.60 4,457.52 4,454.90 4,457.52 554.9K
14:55 4,457.68 4,458.75 4,456.10 4,456.10 1,091.2K
15:00 4,456.30 4,457.85 4,455.36 4,457.50 517.6K
15:05 4,457.52 4,459.12 4,457.29 4,457.81 610.3K
15:10 4,458.13 4,465.33 4,458.09 4,461.82 1,100.3K
15:15 4,461.85 4,465.98 4,451.79 4,452.37 3,245.1K
15:20 4,452.15 4,460.13 4,449.97 4,456.30 2,451.2K
15:25 4,456.05 4,458.34 4,453.84 4,456.87 1,525.9K
15:30 4,456.78 4,461.31 4,456.49 4,460.08 1,546.7K
15:35 4,460.01 4,460.39 4,457.66 4,458.93 737.3K
15:40 4,458.94 4,463.82 4,458.30 4,463.82 1,071.7K
15:45 4,463.84 4,464.97 4,457.41 4,461.05 1,240.3K
15:50 4,461.02 4,465.20 4,459.40 4,464.87 1,070.0K
15:55 4,465.48 4,466.21 4,462.38 4,462.73 742.4K
16:00 4,462.80 4,467.45 4,462.37 4,467.26 1,347.2K
16:05 4,467.35 4,467.58 4,465.24 4,467.37 1,207.2K
16:10 4,466.98 4,467.86 4,464.51 4,465.57 1,562.5K
16:15 4,465.38 4,466.48 4,465.09 4,465.41 1,051.3K
16:20 4,465.36 4,467.51 4,464.43 4,467.51 1,410.8K
16:25 4,466.88 4,467.96 4,464.79 4,465.83 32,685.3K
16:35 4,464.06 4,464.06 4,464.06 4,464.06 922.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし