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 4,477.98 4,477.98 4,449.84 4,449.94 1,728.3K
08:05 4,450.07 4,450.20 4,444.20 4,446.56 721.2K
08:10 4,446.37 4,454.16 4,446.24 4,453.50 602.2K
08:15 4,453.45 4,465.08 4,452.86 4,462.72 499.3K
08:20 4,462.68 4,463.01 4,460.07 4,461.62 404.6K
08:25 4,461.57 4,466.57 4,461.57 4,465.52 397.8K
08:30 4,465.88 4,468.01 4,465.88 4,466.62 383.2K
08:35 4,466.67 4,466.76 4,459.23 4,459.23 403.4K
08:40 4,459.03 4,460.19 4,457.81 4,458.28 403.5K
08:45 4,458.21 4,460.29 4,458.16 4,458.26 412.0K
08:50 4,458.28 4,458.28 4,453.59 4,454.48 345.8K
08:55 4,454.37 4,454.43 4,451.42 4,452.44 431.8K
09:00 4,452.64 4,454.73 4,451.02 4,451.02 392.0K
09:05 4,450.92 4,454.62 4,450.76 4,453.85 288.8K
09:10 4,453.91 4,455.09 4,452.77 4,454.24 343.1K
09:15 4,454.26 4,454.50 4,450.54 4,450.71 601.3K
09:20 4,450.69 4,453.35 4,449.29 4,452.17 413.0K
09:25 4,452.16 4,453.53 4,452.06 4,453.20 307.5K
09:30 4,453.16 4,455.05 4,451.32 4,451.35 396.2K
09:35 4,451.38 4,454.85 4,451.28 4,454.71 389.4K
09:40 4,454.72 4,454.72 4,451.90 4,451.90 348.8K
09:45 4,452.02 4,452.29 4,448.96 4,449.28 310.1K
09:50 4,449.24 4,450.25 4,445.37 4,445.37 372.8K
09:55 4,445.40 4,445.71 4,443.87 4,444.11 919.3K
10:00 4,444.02 4,444.55 4,443.23 4,444.37 208.4K
10:05 4,444.60 4,445.15 4,440.23 4,441.00 980.6K
10:10 4,440.95 4,440.95 4,440.88 4,440.89 47.8K
10:15 4,440.80 4,443.83 4,438.77 4,443.83 4,211.6K
10:20 4,443.96 4,447.28 4,443.96 4,445.18 356.8K
10:25 4,445.16 4,445.95 4,443.82 4,445.04 228.7K
10:30 4,445.22 4,446.52 4,444.79 4,446.06 344.4K
10:35 4,446.09 4,447.56 4,446.09 4,446.94 328.7K
10:40 4,447.08 4,448.58 4,446.73 4,448.50 277.6K
10:45 4,448.51 4,449.82 4,446.57 4,449.82 244.3K
10:50 4,450.69 4,450.93 4,447.96 4,450.63 1,508.4K
10:55 4,450.74 4,453.52 4,449.43 4,451.82 500.6K
11:00 4,451.51 4,452.92 4,449.77 4,450.17 238.4K
11:05 4,450.19 4,453.43 4,450.19 4,451.43 247.3K
11:10 4,451.42 4,451.42 4,443.71 4,443.71 520.8K
11:15 4,443.70 4,443.75 4,436.54 4,436.63 327.0K
11:20 4,436.63 4,441.26 4,436.43 4,440.55 332.9K
11:25 4,440.56 4,443.04 4,440.56 4,443.03 383.3K
11:30 4,442.97 4,445.49 4,442.97 4,445.49 214.7K
11:35 4,445.44 4,446.11 4,445.42 4,445.83 258.1K
11:40 4,445.60 4,445.60 4,443.24 4,443.76 308.7K
11:45 4,443.74 4,448.35 4,443.31 4,448.35 310.0K
11:50 4,448.61 4,450.33 4,448.23 4,450.33 333.4K
11:55 4,450.32 4,450.32 4,445.45 4,447.28 198.7K
12:00 4,447.75 4,450.48 4,447.75 4,449.63 209.1K
12:05 4,449.60 4,449.60 4,446.47 4,447.03 148.4K
12:10 4,447.04 4,447.18 4,445.56 4,445.83 1,190.2K
12:15 4,445.82 4,448.16 4,445.66 4,447.85 236.0K
12:20 4,447.85 4,447.98 4,447.21 4,447.24 674.0K
12:25 4,447.19 4,447.85 4,445.87 4,447.73 489.1K
12:30 4,447.75 4,447.75 4,444.39 4,444.39 1,235.2K
12:35 4,444.38 4,444.39 4,442.84 4,443.22 541.9K
12:40 4,443.24 4,444.64 4,443.15 4,444.61 181.4K
12:45 4,444.75 4,451.80 4,444.75 4,451.80 230.8K
12:50 4,451.78 4,451.88 4,447.02 4,447.02 547.0K
12:55 4,447.07 4,450.18 4,447.07 4,450.18 185.6K
13:00 4,450.52 4,463.42 4,450.52 4,453.31 648.9K
13:05 4,452.61 4,454.17 4,452.43 4,453.16 197.8K
13:10 4,452.98 4,453.39 4,451.14 4,451.43 225.5K
13:15 4,451.80 4,455.74 4,451.80 4,455.54 182.4K
13:20 4,455.58 4,456.71 4,454.87 4,456.59 221.1K
13:25 4,456.74 4,459.27 4,456.74 4,459.26 192.3K
13:30 4,460.16 4,461.52 4,458.57 4,461.52 375.5K
13:35 4,461.47 4,461.85 4,460.71 4,461.82 667.4K
13:40 4,461.57 4,462.69 4,460.16 4,462.63 411.5K
13:45 4,462.61 4,463.15 4,461.13 4,461.23 279.9K
13:50 4,461.32 4,461.77 4,457.19 4,457.28 326.8K
13:55 4,457.33 4,457.41 4,447.15 4,447.17 371.9K
14:00 4,447.13 4,453.13 4,446.95 4,452.96 303.7K
14:05 4,453.83 4,454.10 4,452.85 4,453.58 382.8K
14:10 4,453.60 4,457.85 4,452.41 4,455.79 434.0K
14:15 4,455.79 4,457.41 4,455.55 4,456.99 254.2K
14:20 4,456.97 4,459.61 4,456.91 4,459.22 244.2K
14:25 4,457.77 4,457.77 4,454.67 4,454.74 418.1K
14:30 4,453.84 4,460.72 4,453.84 4,458.67 1,225.8K
14:35 4,458.97 4,460.83 4,456.39 4,457.91 569.2K
14:40 4,457.94 4,466.30 4,456.91 4,465.58 1,635.9K
14:45 4,465.76 4,470.18 4,464.16 4,470.12 895.8K
14:50 4,470.48 4,474.10 4,470.48 4,473.81 612.9K
14:55 4,473.99 4,474.75 4,470.97 4,474.62 848.1K
15:00 4,475.41 4,476.93 4,472.43 4,475.22 645.3K
15:05 4,476.10 4,476.61 4,471.02 4,471.83 662.8K
15:10 4,472.17 4,477.33 4,472.17 4,474.88 598.2K
15:15 4,474.89 4,476.37 4,472.67 4,474.08 414.8K
15:20 4,474.13 4,475.70 4,472.15 4,474.33 593.3K
15:25 4,474.37 4,475.46 4,471.91 4,472.02 500.4K
15:30 4,471.58 4,472.27 4,469.11 4,470.77 606.0K
15:35 4,470.71 4,472.25 4,468.77 4,470.52 833.8K
15:40 4,470.54 4,473.14 4,469.88 4,472.39 1,128.5K
15:45 4,472.34 4,477.49 4,472.01 4,477.26 255.7K
15:50 4,477.01 4,477.27 4,473.77 4,477.27 1,019.7K
15:55 4,478.46 4,478.46 4,475.37 4,475.43 703.1K
16:00 4,475.12 4,478.31 4,474.90 4,478.22 741.1K
16:05 4,478.12 4,484.55 4,477.83 4,483.23 1,126.6K
16:10 4,483.02 4,488.36 4,482.72 4,488.36 857.6K
16:15 4,488.42 4,488.62 4,486.87 4,487.27 1,115.4K
16:20 4,487.37 4,487.54 4,484.33 4,484.98 935.5K
16:25 4,484.77 4,485.42 4,483.44 4,484.82 25,574.2K
16:35 4,478.22 4,478.22 4,478.22 4,478.22 2,822.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし