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 4,478.22 4,484.44 4,476.10 4,479.33 2,316.1K
08:05 4,479.13 4,481.08 4,471.96 4,474.08 750.6K
08:10 4,474.00 4,475.60 4,472.02 4,475.52 764.4K
08:15 4,475.62 4,477.88 4,473.94 4,477.83 718.0K
08:20 4,478.16 4,479.64 4,477.00 4,479.63 622.0K
08:25 4,479.87 4,482.40 4,479.58 4,480.08 696.2K
08:30 4,480.36 4,481.41 4,473.90 4,474.13 753.4K
08:35 4,474.79 4,477.00 4,473.73 4,473.91 508.3K
08:40 4,473.79 4,484.78 4,473.79 4,484.78 596.3K
08:45 4,484.85 4,484.97 4,480.07 4,480.07 480.9K
08:50 4,480.13 4,483.68 4,480.13 4,483.68 502.6K
08:55 4,483.67 4,486.23 4,483.67 4,485.75 537.0K
09:00 4,486.33 4,490.63 4,484.52 4,490.63 674.4K
09:05 4,490.66 4,492.67 4,484.70 4,484.81 523.7K
09:10 4,485.07 4,488.91 4,485.07 4,485.29 415.9K
09:15 4,485.34 4,485.67 4,483.94 4,485.60 485.1K
09:20 4,486.14 4,490.83 4,485.76 4,490.61 423.3K
09:25 4,491.00 4,491.84 4,489.23 4,489.32 929.9K
09:30 4,489.29 4,490.76 4,487.92 4,490.63 298.5K
09:35 4,490.69 4,490.69 4,488.24 4,490.65 459.7K
09:40 4,490.66 4,491.37 4,489.26 4,489.26 322.5K
09:45 4,489.44 4,489.44 4,483.29 4,483.30 444.7K
09:50 4,483.25 4,487.23 4,483.23 4,486.41 246.5K
09:55 4,486.41 4,486.67 4,483.99 4,484.70 282.4K
10:00 4,485.55 4,486.07 4,484.56 4,484.99 343.8K
10:05 4,484.95 4,489.17 4,484.75 4,489.10 305.2K
10:10 4,489.12 4,491.13 4,488.46 4,491.04 457.6K
10:15 4,490.91 4,490.91 4,489.37 4,489.92 272.9K
10:20 4,489.97 4,491.51 4,488.78 4,491.28 321.7K
10:25 4,491.40 4,494.12 4,491.33 4,493.61 261.9K
10:30 4,493.63 4,493.76 4,491.90 4,493.63 402.6K
10:35 4,493.61 4,495.22 4,493.00 4,494.48 333.1K
10:40 4,494.51 4,496.54 4,494.51 4,495.56 350.6K
10:45 4,495.55 4,498.82 4,494.83 4,498.73 842.9K
10:50 4,498.81 4,500.91 4,498.81 4,499.22 279.9K
10:55 4,499.31 4,499.41 4,497.19 4,497.51 348.8K
11:00 4,497.32 4,498.22 4,495.33 4,495.46 431.4K
11:05 4,495.56 4,495.91 4,494.31 4,494.42 493.5K
11:10 4,494.29 4,495.47 4,490.53 4,490.53 288.7K
11:15 4,490.64 4,490.77 4,488.51 4,490.11 342.5K
11:20 4,490.21 4,493.44 4,489.96 4,492.77 342.7K
11:25 4,492.76 4,493.95 4,490.70 4,491.17 296.9K
11:30 4,491.37 4,492.23 4,489.61 4,490.03 306.5K
11:35 4,490.20 4,490.20 4,485.43 4,485.58 252.6K
11:40 4,485.54 4,486.51 4,484.17 4,485.61 252.6K
11:45 4,485.63 4,485.95 4,482.03 4,482.03 333.0K
11:50 4,481.92 4,484.35 4,481.53 4,482.12 267.0K
11:55 4,482.12 4,483.52 4,481.29 4,482.93 2,546.1K
12:00 4,482.74 4,483.58 4,481.88 4,482.49 1,066.6K
12:05 4,482.51 4,482.51 4,475.94 4,478.94 398.6K
12:10 4,479.19 4,480.06 4,477.95 4,477.95 270.8K
12:15 4,478.01 4,479.63 4,477.78 4,478.73 228.4K
12:20 4,478.71 4,482.05 4,478.46 4,482.05 158.0K
12:25 4,482.07 4,482.92 4,481.41 4,481.41 358.3K
12:30 4,481.40 4,482.91 4,480.85 4,481.26 254.3K
12:35 4,481.26 4,481.42 4,479.95 4,480.60 309.8K
12:40 4,480.68 4,481.51 4,480.48 4,480.87 210.6K
12:45 4,480.84 4,481.39 4,480.56 4,480.73 702.1K
12:50 4,480.67 4,480.67 4,478.11 4,478.13 206.7K
12:55 4,478.15 4,479.23 4,478.15 4,479.06 258.9K
13:00 4,479.14 4,482.35 4,478.48 4,482.35 230.5K
13:05 4,482.39 4,485.14 4,481.55 4,485.09 204.7K
13:10 4,485.59 4,486.72 4,484.92 4,486.72 210.5K
13:15 4,486.73 4,488.82 4,486.73 4,488.00 299.2K
13:20 4,487.97 4,489.49 4,486.90 4,489.49 228.7K
13:25 4,489.50 4,490.37 4,488.94 4,488.94 222.9K
13:30 4,488.81 4,489.87 4,488.39 4,489.84 471.8K
13:35 4,489.71 4,491.83 4,489.11 4,490.76 243.4K
13:40 4,490.87 4,492.71 4,490.42 4,491.33 417.7K
13:45 4,491.54 4,492.11 4,490.53 4,491.80 354.0K
13:50 4,491.84 4,491.86 4,487.53 4,487.53 871.2K
13:55 4,487.50 4,487.75 4,483.50 4,483.65 440.9K
14:00 4,483.80 4,487.30 4,483.76 4,485.93 267.7K
14:05 4,485.96 4,486.06 4,483.47 4,484.78 374.5K
14:10 4,484.78 4,486.55 4,484.78 4,486.18 352.3K
14:15 4,486.14 4,486.14 4,482.98 4,484.85 3,076.0K
14:20 4,484.77 4,488.33 4,483.79 4,487.96 1,796.0K
14:25 4,487.96 4,488.37 4,487.66 4,488.04 387.4K
14:30 4,488.65 4,491.30 4,487.06 4,491.18 1,189.5K
14:35 4,491.19 4,492.10 4,488.68 4,491.49 740.3K
14:40 4,491.15 4,493.07 4,490.71 4,493.07 707.3K
14:45 4,492.98 4,493.68 4,490.95 4,491.59 670.9K
14:50 4,491.41 4,491.41 4,487.79 4,488.43 805.8K
14:55 4,488.63 4,488.77 4,485.73 4,487.15 700.8K
15:00 4,487.51 4,491.60 4,487.18 4,491.42 1,058.8K
15:05 4,490.86 4,491.35 4,489.32 4,491.14 1,248.6K
15:10 4,491.23 4,492.51 4,490.78 4,491.05 697.3K
15:15 4,491.01 4,492.07 4,489.47 4,491.56 607.6K
15:20 4,491.42 4,494.16 4,490.94 4,493.61 891.4K
15:25 4,493.58 4,495.32 4,492.93 4,495.24 837.2K
15:30 4,495.37 4,495.37 4,490.42 4,493.60 6,275.2K
15:35 4,493.56 4,496.99 4,492.27 4,496.99 904.3K
15:40 4,496.99 4,499.71 4,496.82 4,499.24 971.4K
15:45 4,499.31 4,501.08 4,498.92 4,499.54 838.9K
15:50 4,499.46 4,500.17 4,497.81 4,497.97 805.3K
15:55 4,498.11 4,501.23 4,497.33 4,500.75 1,013.5K
16:00 4,500.74 4,504.44 4,500.74 4,503.51 1,155.6K
16:05 4,503.67 4,505.13 4,503.46 4,505.02 969.8K
16:10 4,505.01 4,507.57 4,505.01 4,507.57 926.6K
16:15 4,507.69 4,508.89 4,507.31 4,508.42 1,135.5K
16:20 4,508.35 4,509.49 4,507.90 4,509.10 1,162.9K
16:25 4,509.13 4,509.73 4,506.63 4,506.75 36,702.2K
16:35 4,505.46 4,505.46 4,505.46 4,505.46 4,750.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし