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 4,547.16 4,561.62 4,547.16 4,555.67 1,328.1K
08:05 4,555.64 4,557.28 4,554.26 4,556.72 608.9K
08:10 4,556.69 4,557.22 4,549.00 4,549.00 551.7K
08:15 4,548.93 4,550.67 4,546.32 4,546.37 471.1K
08:20 4,545.67 4,546.40 4,544.62 4,544.94 354.7K
08:25 4,544.50 4,545.75 4,542.04 4,545.68 401.9K
08:30 4,546.08 4,547.58 4,543.84 4,545.56 364.8K
08:35 4,545.42 4,548.02 4,545.42 4,547.89 335.7K
08:40 4,548.00 4,549.10 4,546.93 4,548.95 286.0K
08:45 4,548.82 4,554.10 4,548.82 4,552.87 382.6K
08:50 4,552.75 4,553.26 4,551.65 4,551.94 399.7K
08:55 4,551.77 4,554.54 4,551.76 4,554.36 339.2K
09:00 4,554.83 4,557.12 4,554.45 4,554.68 429.8K
09:05 4,554.69 4,556.62 4,554.24 4,554.61 259.9K
09:10 4,554.60 4,554.89 4,550.02 4,550.47 281.6K
09:15 4,550.45 4,554.29 4,549.97 4,554.29 302.0K
09:20 4,554.23 4,554.56 4,551.99 4,552.02 284.3K
09:25 4,552.10 4,555.23 4,552.04 4,554.23 273.6K
09:30 4,554.23 4,556.46 4,553.56 4,553.75 309.4K
09:35 4,553.81 4,557.10 4,553.81 4,556.77 380.0K
09:40 4,556.69 4,557.32 4,555.83 4,557.04 233.9K
09:45 4,557.02 4,557.67 4,556.75 4,557.32 234.4K
09:50 4,557.41 4,559.48 4,557.41 4,559.12 238.8K
09:55 4,559.15 4,559.15 4,554.85 4,555.17 259.0K
10:00 4,555.48 4,556.23 4,555.48 4,555.93 296.4K
10:05 4,555.93 4,556.42 4,555.64 4,556.06 203.5K
10:10 4,555.83 4,555.83 4,552.52 4,552.66 400.1K
10:15 4,552.74 4,552.74 4,549.56 4,550.13 332.7K
10:20 4,549.99 4,552.71 4,549.67 4,552.69 221.1K
10:25 4,552.76 4,555.66 4,552.76 4,554.88 271.0K
10:30 4,554.87 4,554.87 4,552.44 4,553.10 321.0K
10:35 4,553.13 4,553.13 4,550.63 4,551.54 277.7K
10:40 4,551.48 4,551.48 4,548.84 4,549.99 274.0K
10:45 4,550.09 4,550.56 4,549.43 4,550.54 293.2K
10:50 4,550.62 4,554.23 4,550.62 4,554.23 326.7K
10:55 4,554.20 4,554.57 4,553.19 4,554.47 971.5K
11:00 4,554.43 4,554.43 4,550.82 4,550.99 291.7K
11:05 4,551.01 4,552.03 4,549.45 4,549.86 203.0K
11:10 4,549.93 4,550.66 4,549.62 4,550.42 212.4K
11:15 4,550.40 4,560.23 4,549.43 4,553.10 860.3K
11:20 4,552.99 4,552.99 4,550.20 4,550.74 294.3K
11:25 4,550.63 4,551.69 4,550.51 4,550.54 181.1K
11:30 4,550.55 4,551.58 4,547.67 4,548.43 240.5K
11:35 4,548.49 4,549.06 4,544.72 4,545.01 415.5K
11:40 4,545.01 4,546.39 4,544.86 4,545.27 321.8K
11:45 4,545.21 4,545.75 4,543.76 4,545.01 287.2K
11:50 4,545.06 4,548.88 4,545.03 4,548.47 342.0K
11:55 4,548.56 4,551.07 4,548.26 4,549.55 488.7K
12:00 4,550.34 4,553.60 4,549.51 4,553.60 441.7K
12:05 4,553.65 4,555.85 4,553.65 4,555.75 274.4K
12:10 4,555.78 4,555.80 4,552.86 4,552.92 221.3K
12:15 4,552.85 4,553.21 4,550.70 4,551.19 254.3K
12:20 4,551.21 4,552.25 4,550.76 4,552.25 285.4K
12:25 4,552.22 4,552.35 4,551.21 4,552.19 165.8K
12:30 4,552.09 4,552.18 4,551.21 4,551.49 235.7K
12:35 4,551.50 4,551.87 4,550.37 4,550.53 242.6K
12:40 4,550.52 4,551.81 4,549.68 4,549.68 165.4K
12:45 4,549.50 4,550.46 4,549.34 4,550.31 246.4K
12:50 4,550.30 4,551.88 4,550.30 4,551.88 304.4K
12:55 4,551.81 4,553.31 4,551.81 4,553.29 374.7K
13:00 4,553.23 4,554.32 4,552.82 4,553.54 306.5K
13:05 4,553.35 4,556.60 4,553.35 4,556.57 236.1K
13:10 4,556.52 4,556.52 4,555.33 4,555.51 252.0K
13:15 4,555.51 4,556.92 4,554.94 4,556.75 488.9K
13:20 4,556.63 4,556.79 4,551.77 4,555.39 675.0K
13:25 4,555.32 4,556.88 4,555.28 4,556.85 233.2K
13:30 4,556.99 4,558.19 4,556.62 4,558.19 271.6K
13:35 4,558.47 4,561.24 4,558.47 4,560.64 306.8K
13:40 4,560.66 4,561.66 4,559.58 4,559.58 292.6K
13:45 4,559.56 4,560.27 4,558.75 4,559.01 385.2K
13:50 4,559.01 4,559.01 4,557.90 4,558.77 1,156.1K
13:55 4,558.77 4,558.85 4,557.49 4,557.87 567.6K
14:00 4,557.99 4,558.33 4,555.92 4,557.50 3,198.6K
14:05 4,557.29 4,563.24 4,557.27 4,558.23 708.6K
14:10 4,558.18 4,558.25 4,556.88 4,556.88 434.3K
14:15 4,556.92 4,557.69 4,556.36 4,557.69 231.9K
14:20 4,557.73 4,558.75 4,557.49 4,557.49 345.0K
14:25 4,557.31 4,557.60 4,556.59 4,556.85 427.0K
14:30 4,556.90 4,557.09 4,552.50 4,554.38 1,091.1K
14:35 4,554.71 4,558.72 4,554.18 4,558.15 1,019.7K
14:40 4,558.41 4,559.08 4,554.01 4,554.08 586.5K
14:45 4,554.33 4,555.73 4,552.84 4,553.77 1,174.6K
14:50 4,554.35 4,557.41 4,554.24 4,555.70 1,334.5K
14:55 4,555.95 4,556.29 4,552.93 4,552.93 532.4K
15:00 4,555.02 4,556.35 4,553.40 4,554.49 796.9K
15:05 4,554.57 4,556.46 4,554.46 4,555.54 449.6K
15:10 4,555.67 4,555.90 4,553.22 4,553.29 575.9K
15:15 4,553.15 4,553.15 4,550.66 4,550.66 527.3K
15:20 4,550.65 4,550.93 4,543.78 4,547.71 671.5K
15:25 4,547.73 4,549.40 4,547.02 4,548.68 645.5K
15:30 4,548.61 4,549.08 4,546.77 4,548.70 736.5K
15:35 4,548.78 4,548.78 4,544.48 4,544.48 781.5K
15:40 4,544.52 4,548.13 4,544.35 4,548.12 1,325.2K
15:45 4,548.20 4,548.73 4,546.19 4,548.73 1,779.3K
15:50 4,548.62 4,548.62 4,546.40 4,546.78 1,283.9K
15:55 4,546.94 4,547.19 4,545.06 4,546.56 1,076.1K
16:00 4,546.85 4,548.59 4,546.48 4,548.59 968.0K
16:05 4,549.05 4,550.55 4,548.82 4,550.16 831.0K
16:10 4,550.32 4,551.21 4,549.72 4,551.18 1,146.0K
16:15 4,551.19 4,551.70 4,549.22 4,551.24 879.4K
16:20 4,551.03 4,553.02 4,550.80 4,551.73 1,141.4K
16:25 4,551.64 4,551.76 4,550.01 4,550.75 28,637.5K
16:35 4,552.40 4,552.40 4,552.40 4,552.40 3,332.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし