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 4,505.46 4,563.20 4,505.37 4,559.22 3,027.4K
08:05 4,559.53 4,559.54 4,546.69 4,547.88 1,211.4K
08:10 4,547.74 4,551.98 4,546.03 4,549.16 1,081.1K
08:15 4,548.82 4,554.75 4,548.82 4,554.65 1,005.2K
08:20 4,554.99 4,561.31 4,554.99 4,561.31 1,173.4K
08:25 4,561.53 4,565.15 4,559.92 4,565.15 1,221.2K
08:30 4,565.37 4,567.18 4,563.68 4,566.07 854.3K
08:35 4,566.03 4,566.51 4,562.83 4,566.22 783.3K
08:40 4,566.39 4,568.60 4,562.84 4,564.09 1,010.8K
08:45 4,563.90 4,567.61 4,562.05 4,567.61 565.7K
08:50 4,567.59 4,569.80 4,567.06 4,569.38 562.1K
08:55 4,569.31 4,571.39 4,569.18 4,570.04 793.8K
09:00 4,569.76 4,573.20 4,567.35 4,573.20 657.3K
09:05 4,573.14 4,573.14 4,570.62 4,571.55 560.1K
09:10 4,571.47 4,573.63 4,571.00 4,572.53 441.1K
09:15 4,572.53 4,576.34 4,572.21 4,573.51 483.1K
09:20 4,573.59 4,574.87 4,573.15 4,574.57 564.9K
09:25 4,574.85 4,575.57 4,573.30 4,574.93 475.6K
09:30 4,575.34 4,577.53 4,575.12 4,577.15 660.3K
09:35 4,577.12 4,578.79 4,577.12 4,577.98 482.3K
09:40 4,578.27 4,578.27 4,576.45 4,576.63 443.8K
09:45 4,576.70 4,577.26 4,575.76 4,576.58 522.3K
09:50 4,576.60 4,576.60 4,573.47 4,573.68 399.5K
09:55 4,573.54 4,573.92 4,571.00 4,571.15 397.0K
10:00 4,571.50 4,573.95 4,571.46 4,572.66 592.0K
10:05 4,572.94 4,575.53 4,572.87 4,575.52 510.6K
10:10 4,575.31 4,575.67 4,574.54 4,574.94 362.4K
10:15 4,575.29 4,575.75 4,573.66 4,573.67 427.4K
10:20 4,573.66 4,573.66 4,570.11 4,570.24 534.7K
10:25 4,570.24 4,570.24 4,566.47 4,566.57 654.4K
10:30 4,566.58 4,566.72 4,561.33 4,561.53 566.8K
10:35 4,561.52 4,561.93 4,559.96 4,560.76 595.0K
10:40 4,560.75 4,561.92 4,559.64 4,559.64 581.9K
10:45 4,559.46 4,562.69 4,559.46 4,561.58 445.2K
10:50 4,561.62 4,563.65 4,561.56 4,562.65 450.1K
10:55 4,562.90 4,564.84 4,562.10 4,562.28 331.3K
11:00 4,562.40 4,563.29 4,559.37 4,559.62 308.5K
11:05 4,559.62 4,561.95 4,559.49 4,561.95 724.5K
11:10 4,561.92 4,561.93 4,559.64 4,559.73 474.9K
11:15 4,559.81 4,561.85 4,559.59 4,561.85 281.8K
11:20 4,562.11 4,564.14 4,561.82 4,562.79 329.5K
11:25 4,562.81 4,562.82 4,561.64 4,562.07 532.5K
11:30 4,561.99 4,561.99 4,559.75 4,560.83 335.3K
11:35 4,560.88 4,561.66 4,559.76 4,561.66 347.6K
11:40 4,561.65 4,561.80 4,560.48 4,561.51 280.4K
11:45 4,561.54 4,567.10 4,561.48 4,567.10 392.1K
11:50 4,567.11 4,568.55 4,566.45 4,566.72 309.7K
11:55 4,566.72 4,567.50 4,566.70 4,567.50 353.1K
12:00 4,567.56 4,567.71 4,565.27 4,567.70 290.4K
12:05 4,567.45 4,569.45 4,567.44 4,568.62 283.2K
12:10 4,568.71 4,569.31 4,566.09 4,567.02 253.2K
12:15 4,567.02 4,567.96 4,566.58 4,567.08 520.7K
12:20 4,567.05 4,567.50 4,565.79 4,566.33 330.3K
12:25 4,566.30 4,566.37 4,564.51 4,564.51 4,429.6K
12:30 4,564.25 4,564.25 4,560.67 4,560.67 262.9K
12:35 4,560.50 4,562.92 4,559.81 4,562.88 271.5K
12:40 4,562.90 4,563.35 4,560.98 4,560.98 286.2K
12:45 4,561.09 4,562.13 4,560.19 4,560.19 842.1K
12:50 4,560.13 4,561.02 4,559.25 4,560.52 331.5K
12:55 4,560.49 4,560.49 4,558.10 4,558.26 212.8K
13:00 4,558.55 4,558.75 4,555.32 4,555.33 331.1K
13:05 4,555.24 4,555.67 4,553.15 4,555.59 1,016.3K
13:10 4,555.77 4,559.66 4,555.77 4,557.98 299.9K
13:15 4,557.90 4,557.98 4,556.39 4,556.55 252.5K
13:20 4,556.64 4,556.81 4,554.56 4,554.64 373.8K
13:25 4,554.62 4,557.08 4,554.30 4,556.77 1,485.3K
13:30 4,556.81 4,559.17 4,553.98 4,558.54 523.0K
13:35 4,558.69 4,560.65 4,558.64 4,558.67 214.9K
13:40 4,558.72 4,559.05 4,554.61 4,554.78 279.4K
13:45 4,554.87 4,554.89 4,553.44 4,554.14 682.8K
13:50 4,554.11 4,556.23 4,554.10 4,556.20 377.0K
13:55 4,556.17 4,556.90 4,555.31 4,555.31 368.0K
14:00 4,554.53 4,555.23 4,552.97 4,552.97 374.6K
14:05 4,552.95 4,552.95 4,547.97 4,548.13 468.9K
14:10 4,547.98 4,550.63 4,547.98 4,550.35 578.7K
14:15 4,550.44 4,551.13 4,547.83 4,547.83 351.2K
14:20 4,547.68 4,549.56 4,547.58 4,549.56 337.4K
14:25 4,549.42 4,549.54 4,546.74 4,547.76 557.7K
14:30 4,546.46 4,546.46 4,541.37 4,544.52 1,520.5K
14:35 4,544.65 4,573.24 4,540.61 4,548.67 2,564.7K
14:40 4,547.37 4,550.33 4,540.54 4,550.19 931.7K
14:45 4,549.91 4,559.62 4,548.57 4,559.14 2,750.1K
14:50 4,559.13 4,560.20 4,547.23 4,552.32 1,414.8K
14:55 4,552.46 4,562.57 4,551.01 4,562.57 785.0K
15:00 4,564.10 4,568.17 4,557.77 4,562.99 1,267.1K
15:05 4,562.88 4,571.07 4,561.07 4,570.57 855.7K
15:10 4,569.98 4,570.17 4,560.03 4,560.31 973.0K
15:15 4,560.27 4,560.27 4,550.36 4,552.79 870.8K
15:20 4,552.11 4,557.39 4,550.39 4,555.32 726.2K
15:25 4,555.29 4,561.08 4,554.49 4,558.35 804.5K
15:30 4,558.48 4,561.08 4,558.33 4,560.92 746.1K
15:35 4,560.89 4,561.09 4,557.96 4,558.78 683.3K
15:40 4,558.97 4,561.04 4,553.49 4,560.57 1,289.0K
15:45 4,560.67 4,560.67 4,555.81 4,555.84 2,108.7K
15:50 4,555.58 4,557.00 4,553.16 4,555.75 962.4K
15:55 4,555.46 4,557.98 4,554.54 4,555.69 1,108.8K
16:00 4,555.78 4,556.44 4,542.54 4,547.82 2,321.3K
16:05 4,547.97 4,553.32 4,547.66 4,550.67 1,070.8K
16:10 4,550.54 4,551.72 4,548.74 4,551.34 930.1K
16:15 4,551.33 4,551.33 4,546.42 4,546.42 1,085.5K
16:20 4,546.43 4,547.58 4,537.81 4,541.80 2,124.0K
16:25 4,541.80 4,545.55 4,538.95 4,544.34 35,768.5K
16:35 4,545.48 4,545.48 4,545.48 4,545.48 4,504.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし