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 4,464.06 4,464.28 4,452.53 4,455.83 2,479.8K
08:05 4,456.42 4,456.96 4,450.38 4,452.29 907.5K
08:10 4,452.49 4,458.14 4,452.49 4,453.51 730.1K
08:15 4,453.43 4,453.43 4,446.51 4,447.28 515.9K
08:20 4,447.58 4,451.80 4,447.09 4,449.66 574.5K
08:25 4,449.71 4,449.71 4,442.67 4,442.72 419.6K
08:30 4,442.75 4,445.13 4,439.15 4,439.86 443.0K
08:35 4,439.81 4,446.02 4,439.05 4,444.30 578.9K
08:40 4,444.41 4,444.53 4,439.62 4,442.69 304.6K
08:45 4,442.70 4,443.63 4,439.33 4,439.33 389.8K
08:50 4,439.28 4,439.28 4,434.70 4,434.88 383.6K
08:55 4,434.70 4,435.71 4,433.77 4,435.49 379.0K
09:00 4,435.04 4,436.66 4,432.12 4,432.12 451.5K
09:05 4,431.66 4,432.86 4,428.67 4,428.70 596.1K
09:10 4,428.56 4,429.86 4,425.96 4,427.48 311.2K
09:15 4,427.97 4,430.48 4,427.97 4,430.48 374.4K
09:20 4,430.42 4,431.19 4,429.28 4,430.49 386.1K
09:25 4,430.45 4,453.19 4,430.01 4,445.52 1,289.3K
09:30 4,445.19 4,447.77 4,439.88 4,440.04 461.4K
09:35 4,440.02 4,441.72 4,438.21 4,441.58 272.5K
09:40 4,441.56 4,454.85 4,441.40 4,452.87 541.5K
09:45 4,452.83 4,452.83 4,447.38 4,449.64 354.0K
09:50 4,449.57 4,450.73 4,441.89 4,442.40 426.7K
09:55 4,442.68 4,443.81 4,439.87 4,440.21 334.8K
10:00 4,440.16 4,441.77 4,438.85 4,439.30 250.6K
10:05 4,439.22 4,443.75 4,438.25 4,443.68 418.3K
10:10 4,443.87 4,446.09 4,443.47 4,445.74 306.0K
10:15 4,445.76 4,447.03 4,442.66 4,444.16 359.5K
10:20 4,444.13 4,445.28 4,443.22 4,445.06 391.5K
10:25 4,445.02 4,448.11 4,443.80 4,445.10 411.6K
10:30 4,444.90 4,444.90 4,441.17 4,442.54 352.6K
10:35 4,442.55 4,444.86 4,442.54 4,444.52 313.5K
10:40 4,444.51 4,445.58 4,444.14 4,445.16 240.8K
10:45 4,444.72 4,445.95 4,443.71 4,445.95 264.8K
10:50 4,446.05 4,448.09 4,445.98 4,447.61 2,151.9K
10:55 4,447.48 4,448.72 4,445.86 4,445.88 290.4K
11:00 4,445.76 4,448.65 4,445.31 4,448.55 317.0K
11:05 4,448.51 4,450.09 4,448.49 4,449.81 308.7K
11:10 4,449.74 4,449.83 4,447.82 4,447.90 247.4K
11:15 4,447.87 4,451.73 4,446.69 4,450.17 517.3K
11:20 4,449.85 4,449.85 4,447.88 4,447.88 228.3K
11:25 4,447.91 4,449.36 4,447.74 4,448.56 234.9K
11:30 4,448.53 4,448.61 4,447.50 4,448.06 186.8K
11:35 4,448.12 4,448.25 4,445.29 4,446.01 221.1K
11:40 4,445.86 4,447.98 4,445.65 4,447.05 195.7K
11:45 4,447.16 4,450.60 4,446.70 4,450.39 388.2K
11:50 4,450.40 4,452.00 4,450.40 4,451.90 1,775.7K
11:55 4,451.79 4,451.83 4,448.18 4,448.65 534.2K
12:00 4,448.92 4,450.21 4,448.92 4,448.96 302.6K
12:05 4,449.08 4,451.68 4,449.07 4,451.36 296.3K
12:10 4,451.30 4,451.30 4,448.43 4,448.94 225.9K
12:15 4,448.92 4,449.56 4,448.48 4,449.38 180.2K
12:20 4,449.40 4,449.62 4,448.35 4,449.36 276.9K
12:25 4,449.38 4,451.40 4,449.37 4,450.60 489.0K
12:30 4,450.47 4,450.73 4,449.78 4,449.78 338.5K
12:35 4,449.91 4,451.65 4,449.01 4,451.65 322.8K
12:40 4,451.76 4,454.21 4,451.68 4,454.20 196.1K
12:45 4,454.28 4,455.91 4,454.28 4,455.91 467.6K
12:50 4,455.92 4,456.02 4,454.43 4,455.63 424.2K
12:55 4,455.62 4,456.42 4,455.43 4,455.60 551.5K
13:00 4,455.62 4,457.48 4,455.43 4,457.10 390.5K
13:05 4,457.15 4,459.33 4,456.71 4,459.33 771.0K
13:10 4,459.37 4,459.38 4,456.26 4,456.30 379.2K
13:15 4,456.18 4,456.20 4,454.42 4,454.43 321.3K
13:20 4,454.45 4,454.88 4,453.97 4,454.43 446.4K
13:25 4,454.38 4,454.92 4,454.24 4,454.43 190.8K
13:30 4,454.79 4,456.06 4,453.72 4,455.90 370.9K
13:35 4,455.79 4,456.29 4,452.44 4,452.46 276.3K
13:40 4,452.54 4,452.79 4,449.69 4,449.72 633.4K
13:45 4,449.73 4,451.03 4,449.16 4,449.26 651.8K
13:50 4,449.20 4,450.72 4,447.30 4,450.63 368.6K
13:55 4,450.59 4,451.73 4,450.13 4,450.23 475.9K
14:00 4,450.54 4,450.54 4,445.91 4,447.63 437.9K
14:05 4,447.72 4,448.82 4,446.25 4,448.82 277.4K
14:10 4,448.83 4,450.66 4,448.19 4,448.90 375.4K
14:15 4,448.71 4,448.71 4,446.17 4,446.68 319.0K
14:20 4,446.73 4,446.73 4,443.79 4,444.85 840.0K
14:25 4,444.92 4,448.48 4,444.92 4,447.96 374.0K
14:30 4,447.67 4,451.92 4,447.65 4,451.86 1,183.0K
14:35 4,451.59 4,455.27 4,450.40 4,453.58 3,954.0K
14:40 4,453.54 4,453.80 4,451.32 4,453.15 713.7K
14:45 4,453.23 4,455.79 4,451.28 4,454.77 700.7K
14:50 4,454.25 4,455.71 4,448.97 4,450.03 4,890.5K
14:55 4,450.03 4,454.07 4,448.86 4,449.47 2,044.3K
15:00 4,448.85 4,453.63 4,448.47 4,452.73 663.8K
15:05 4,453.04 4,456.14 4,452.94 4,454.45 749.6K
15:10 4,454.40 4,454.40 4,451.61 4,451.72 623.5K
15:15 4,451.88 4,452.50 4,449.25 4,452.50 791.1K
15:20 4,452.93 4,455.57 4,452.39 4,454.78 1,076.2K
15:25 4,454.78 4,456.87 4,453.72 4,454.05 608.9K
15:30 4,454.35 4,456.61 4,453.94 4,455.58 646.6K
15:35 4,455.68 4,455.95 4,453.15 4,454.95 668.1K
15:40 4,455.29 4,458.04 4,454.54 4,457.98 651.9K
15:45 4,457.97 4,458.86 4,457.32 4,458.31 587.5K
15:50 4,458.02 4,460.67 4,456.92 4,459.78 791.4K
15:55 4,459.42 4,462.77 4,458.82 4,462.17 992.3K
16:00 4,462.40 4,463.43 4,459.92 4,462.85 1,155.1K
16:05 4,462.83 4,466.17 4,462.83 4,466.03 803.0K
16:10 4,466.21 4,468.69 4,466.15 4,468.69 1,008.0K
16:15 4,468.51 4,470.50 4,466.64 4,470.11 1,231.0K
16:20 4,469.49 4,475.24 4,468.94 4,474.92 1,074.8K
16:25 4,474.89 4,480.48 4,474.89 4,480.48 29,808.1K
16:35 4,477.98 4,477.98 4,477.98 4,477.98 4,619.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし