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 4,545.48 4,545.58 4,539.27 4,542.85 1,861.3K
08:05 4,542.81 4,545.72 4,539.02 4,544.75 706.0K
08:10 4,544.83 4,548.27 4,544.37 4,545.79 577.6K
08:15 4,545.62 4,547.77 4,544.03 4,546.93 442.1K
08:20 4,546.85 4,546.85 4,542.56 4,542.56 389.8K
08:25 4,542.80 4,544.74 4,540.57 4,540.57 405.1K
08:30 4,539.85 4,542.12 4,538.52 4,540.81 463.6K
08:35 4,540.83 4,542.75 4,539.80 4,540.04 365.2K
08:40 4,540.07 4,540.15 4,534.91 4,535.52 432.1K
08:45 4,535.55 4,536.93 4,534.55 4,534.55 483.0K
08:50 4,534.58 4,536.65 4,534.39 4,535.22 328.4K
08:55 4,535.27 4,535.27 4,532.48 4,532.83 292.3K
09:00 4,532.26 4,535.97 4,531.03 4,531.44 440.5K
09:05 4,531.79 4,532.40 4,529.39 4,529.91 378.8K
09:10 4,530.15 4,532.19 4,529.76 4,530.82 505.7K
09:15 4,530.82 4,534.12 4,530.18 4,531.78 309.5K
09:20 4,531.74 4,533.54 4,531.54 4,533.10 262.4K
09:25 4,532.98 4,532.98 4,528.18 4,528.41 274.6K
09:30 4,528.35 4,530.18 4,528.10 4,529.91 2,238.0K
09:35 4,529.81 4,531.37 4,528.12 4,531.08 377.1K
09:40 4,531.09 4,531.56 4,528.31 4,529.23 290.7K
09:45 4,529.14 4,531.15 4,528.43 4,528.66 808.0K
09:50 4,528.66 4,529.13 4,527.76 4,528.78 341.9K
09:55 4,528.94 4,531.85 4,528.80 4,531.85 362.1K
10:00 4,533.59 4,535.04 4,532.98 4,534.47 421.1K
10:05 4,534.48 4,534.48 4,531.29 4,531.29 216.2K
10:10 4,531.27 4,532.50 4,530.99 4,531.62 333.4K
10:15 4,531.64 4,532.05 4,530.55 4,530.89 412.7K
10:20 4,530.90 4,531.09 4,529.39 4,530.67 667.0K
10:25 4,530.68 4,533.76 4,530.68 4,533.76 295.2K
10:30 4,533.77 4,534.80 4,533.27 4,533.65 436.6K
10:35 4,533.63 4,535.31 4,533.57 4,535.31 563.3K
10:40 4,535.08 4,538.70 4,534.91 4,538.57 259.1K
10:45 4,538.67 4,540.00 4,538.35 4,539.43 288.9K
10:50 4,539.42 4,539.54 4,537.23 4,537.51 518.1K
10:55 4,537.58 4,538.56 4,537.20 4,538.52 880.0K
11:00 4,538.54 4,541.71 4,538.54 4,540.77 396.9K
11:05 4,540.70 4,541.05 4,539.85 4,540.23 215.9K
11:10 4,540.24 4,540.28 4,538.94 4,539.22 211.5K
11:15 4,539.20 4,542.17 4,539.17 4,541.59 466.0K
11:20 4,541.54 4,542.12 4,540.41 4,540.41 3,223.5K
11:25 4,540.40 4,541.11 4,539.86 4,540.69 313.2K
11:30 4,540.69 4,542.73 4,540.69 4,542.73 1,582.1K
11:35 4,542.73 4,542.82 4,538.27 4,538.60 759.5K
11:40 4,538.73 4,540.86 4,538.73 4,540.83 250.4K
11:45 4,540.83 4,542.69 4,540.49 4,542.46 318.0K
11:50 4,542.44 4,543.47 4,540.94 4,543.46 1,154.4K
11:55 4,543.54 4,547.11 4,543.31 4,545.74 479.0K
12:00 4,546.06 4,546.06 4,541.91 4,542.67 706.4K
12:05 4,542.50 4,544.66 4,542.50 4,543.19 237.1K
12:10 4,543.19 4,544.70 4,542.89 4,542.91 404.7K
12:15 4,542.88 4,543.41 4,540.20 4,540.20 356.8K
12:20 4,540.19 4,540.37 4,539.30 4,540.37 254.1K
12:25 4,540.74 4,542.31 4,540.41 4,540.95 222.6K
12:30 4,540.72 4,542.36 4,539.58 4,540.67 303.9K
12:35 4,540.67 4,548.13 4,538.93 4,541.35 2,191.1K
12:40 4,541.18 4,541.19 4,537.29 4,537.82 256.6K
12:45 4,537.75 4,539.53 4,537.60 4,538.73 238.1K
12:50 4,538.76 4,538.81 4,538.34 4,538.44 2,315.8K
12:55 4,538.56 4,539.91 4,538.37 4,539.35 297.9K
13:00 4,539.35 4,540.17 4,538.49 4,539.03 5,980.7K
13:05 4,539.00 4,539.48 4,536.37 4,537.36 223.7K
13:10 4,537.38 4,538.31 4,537.38 4,538.22 162.5K
13:15 4,538.44 4,539.21 4,538.20 4,539.21 195.3K
13:20 4,539.31 4,539.71 4,537.37 4,537.52 261.8K
13:25 4,537.50 4,538.45 4,537.09 4,537.24 146.5K
13:30 4,537.12 4,537.67 4,536.36 4,537.11 253.8K
13:35 4,537.15 4,543.03 4,537.09 4,543.03 205.1K
13:40 4,542.93 4,544.52 4,542.58 4,543.42 245.0K
13:45 4,543.21 4,543.27 4,539.09 4,543.16 353.2K
13:50 4,543.05 4,543.22 4,536.27 4,536.29 467.1K
13:55 4,536.23 4,536.78 4,535.19 4,535.48 272.6K
14:00 4,535.06 4,535.06 4,532.26 4,532.29 346.8K
14:05 4,532.27 4,532.47 4,531.10 4,531.10 302.0K
14:10 4,530.94 4,531.73 4,529.61 4,529.71 399.8K
14:15 4,529.75 4,531.14 4,529.73 4,530.99 476.8K
14:20 4,531.03 4,534.21 4,530.78 4,533.54 323.6K
14:25 4,533.57 4,533.57 4,530.84 4,531.37 324.1K
14:30 4,531.99 4,531.99 4,524.62 4,527.30 1,024.3K
14:35 4,527.26 4,527.26 4,523.15 4,524.35 639.0K
14:40 4,524.37 4,528.81 4,524.21 4,527.86 579.3K
14:45 4,528.12 4,529.29 4,526.78 4,528.65 505.3K
14:50 4,528.44 4,529.80 4,526.70 4,529.80 400.8K
14:55 4,529.62 4,531.88 4,528.83 4,531.88 459.9K
15:00 4,531.47 4,532.53 4,530.41 4,532.53 572.8K
15:05 4,532.94 4,533.18 4,531.71 4,533.08 561.0K
15:10 4,532.98 4,532.98 4,528.30 4,529.73 563.2K
15:15 4,529.62 4,532.50 4,528.12 4,532.21 479.7K
15:20 4,532.37 4,534.73 4,532.37 4,534.73 471.2K
15:25 4,534.60 4,538.73 4,534.60 4,538.68 531.0K
15:30 4,538.13 4,540.84 4,538.06 4,540.56 470.2K
15:35 4,540.77 4,541.98 4,540.10 4,541.98 463.9K
15:40 4,542.06 4,543.48 4,540.69 4,541.03 620.5K
15:45 4,541.24 4,541.37 4,538.98 4,541.19 2,988.5K
15:50 4,541.21 4,544.08 4,540.83 4,543.98 1,422.5K
15:55 4,544.03 4,545.77 4,543.77 4,543.91 709.2K
16:00 4,544.46 4,545.46 4,544.03 4,545.12 1,345.6K
16:05 4,545.15 4,546.38 4,544.77 4,546.04 4,068.4K
16:10 4,545.98 4,549.46 4,545.55 4,549.13 919.4K
16:15 4,549.15 4,550.41 4,548.54 4,549.66 816.7K
16:20 4,549.72 4,551.00 4,549.19 4,550.03 966.7K
16:25 4,550.10 4,551.02 4,548.50 4,550.57 30,934.8K
16:35 4,547.16 4,547.16 4,547.16 4,547.16 3,313.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし