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 4,581.38 4,594.43 4,581.38 4,593.78 2,829.4K
08:05 4,593.65 4,595.67 4,591.32 4,591.32 959.3K
08:10 4,590.85 4,594.41 4,590.54 4,591.52 773.1K
08:15 4,591.32 4,591.91 4,589.70 4,589.99 708.0K
08:20 4,589.97 4,592.93 4,589.72 4,592.46 1,115.5K
08:25 4,592.45 4,592.45 4,587.84 4,587.84 435.5K
08:30 4,587.53 4,588.45 4,585.67 4,585.67 949.0K
08:35 4,585.56 4,585.93 4,581.00 4,581.61 643.9K
08:40 4,581.95 4,583.14 4,581.00 4,582.95 418.2K
08:45 4,583.12 4,585.87 4,582.58 4,585.25 661.0K
08:50 4,585.18 4,585.47 4,583.79 4,584.25 1,104.0K
08:55 4,585.15 4,586.71 4,585.04 4,586.24 499.6K
09:00 4,586.32 4,586.48 4,579.80 4,580.64 467.4K
09:05 4,580.39 4,583.20 4,580.27 4,583.15 475.1K
09:10 4,583.15 4,583.15 4,581.10 4,581.37 537.8K
09:15 4,581.50 4,584.55 4,580.78 4,583.65 1,085.9K
09:20 4,583.37 4,583.92 4,581.06 4,581.35 445.1K
09:25 4,581.26 4,582.08 4,577.80 4,580.20 943.8K
09:30 4,580.58 4,581.04 4,579.59 4,579.72 663.2K
09:35 4,579.72 4,581.07 4,579.28 4,581.07 1,121.5K
09:40 4,581.01 4,583.97 4,580.91 4,583.97 499.9K
09:45 4,583.96 4,584.60 4,583.18 4,583.18 1,664.5K
09:50 4,583.30 4,585.51 4,583.03 4,583.13 423.1K
09:55 4,582.98 4,582.98 4,580.48 4,580.48 413.2K
10:00 4,580.40 4,582.62 4,580.36 4,581.58 568.2K
10:05 4,581.63 4,583.32 4,581.49 4,583.32 1,112.7K
10:10 4,583.30 4,585.21 4,583.16 4,584.61 938.7K
10:15 4,584.52 4,586.28 4,584.04 4,586.16 2,010.4K
10:20 4,586.23 4,587.11 4,583.20 4,584.22 457.4K
10:25 4,584.31 4,585.55 4,583.60 4,583.93 458.6K
10:30 4,583.69 4,586.59 4,583.69 4,586.08 1,019.9K
10:35 4,586.12 4,589.59 4,585.94 4,588.43 1,913.5K
10:40 4,588.35 4,589.61 4,587.71 4,587.71 733.9K
10:45 4,587.70 4,588.47 4,587.20 4,587.22 556.8K
10:50 4,587.35 4,589.61 4,587.35 4,589.59 650.1K
10:55 4,589.62 4,590.72 4,588.27 4,588.87 439.6K
11:00 4,589.08 4,590.66 4,588.54 4,590.66 399.8K
11:05 4,590.70 4,590.73 4,589.33 4,589.33 445.4K
11:10 4,589.41 4,590.82 4,588.62 4,590.05 985.9K
11:15 4,590.07 4,592.39 4,590.07 4,591.55 471.7K
11:20 4,591.53 4,591.90 4,590.30 4,590.40 1,934.0K
11:25 4,590.14 4,590.18 4,589.18 4,589.22 1,347.4K
11:30 4,589.18 4,589.38 4,585.37 4,587.32 1,376.3K
11:35 4,587.41 4,589.43 4,587.27 4,589.10 820.2K
11:40 4,589.17 4,591.36 4,588.96 4,589.96 1,723.3K
11:45 4,589.96 4,590.56 4,587.87 4,588.36 550.0K
11:50 4,588.31 4,590.46 4,588.18 4,590.37 523.5K
11:55 4,590.25 4,590.46 4,588.10 4,589.68 688.6K
12:00 4,589.53 4,592.61 4,589.39 4,592.38 687.3K
12:05 4,592.17 4,592.90 4,590.81 4,591.68 573.1K
12:10 4,591.78 4,591.78 4,590.13 4,590.17 423.1K
12:15 4,590.20 4,591.50 4,589.99 4,590.07 401.8K
12:20 4,590.14 4,592.06 4,590.09 4,592.02 473.2K
12:25 4,592.07 4,592.45 4,590.53 4,590.53 359.1K
12:30 4,590.50 4,590.51 4,588.55 4,588.66 1,360.9K
12:35 4,588.66 4,590.73 4,588.41 4,590.56 1,379.5K
12:40 4,590.45 4,590.71 4,588.81 4,588.89 449.7K
12:45 4,588.84 4,588.84 4,584.63 4,585.02 650.5K
12:50 4,585.08 4,587.81 4,585.03 4,587.38 387.3K
12:55 4,587.19 4,588.30 4,586.86 4,588.30 720.5K
13:00 4,588.44 4,588.88 4,587.05 4,587.38 669.1K
13:05 4,587.38 4,587.84 4,586.72 4,587.35 566.4K
13:10 4,587.44 4,587.91 4,585.68 4,585.70 374.7K
13:15 4,585.50 4,587.49 4,584.19 4,587.40 620.5K
13:20 4,587.56 4,587.83 4,586.57 4,587.21 481.5K
13:25 4,587.24 4,590.49 4,587.18 4,590.49 783.4K
13:30 4,591.07 4,591.35 4,585.00 4,585.66 2,072.2K
13:35 4,585.60 4,586.89 4,579.49 4,579.49 496.7K
13:40 4,579.49 4,579.86 4,572.87 4,572.88 690.1K
13:45 4,572.83 4,572.83 4,567.99 4,570.08 642.6K
13:50 4,570.57 4,572.54 4,569.65 4,572.54 650.9K
13:55 4,572.77 4,574.53 4,572.77 4,574.53 848.5K
14:00 4,574.53 4,577.89 4,572.58 4,577.88 757.0K
14:05 4,577.94 4,579.05 4,575.72 4,575.75 593.2K
14:10 4,575.40 4,577.44 4,573.91 4,575.10 557.5K
14:15 4,575.05 4,580.19 4,574.31 4,580.19 493.2K
14:20 4,580.20 4,582.70 4,580.20 4,582.38 507.0K
14:25 4,582.16 4,585.50 4,581.52 4,585.50 730.4K
14:30 4,585.43 4,587.45 4,577.11 4,579.65 1,544.5K
14:35 4,580.45 4,581.18 4,573.84 4,574.00 2,305.2K
14:40 4,573.77 4,573.77 4,564.69 4,566.81 804.8K
14:45 4,566.22 4,573.15 4,564.48 4,570.86 1,050.0K
14:50 4,570.55 4,571.31 4,565.62 4,565.62 1,245.6K
14:55 4,565.62 4,567.17 4,563.82 4,565.10 832.8K
15:00 4,564.85 4,570.69 4,564.85 4,569.81 746.8K
15:05 4,570.04 4,570.24 4,566.06 4,570.04 804.3K
15:10 4,569.85 4,574.41 4,569.85 4,573.09 1,165.0K
15:15 4,573.02 4,573.90 4,571.98 4,573.71 808.8K
15:20 4,573.38 4,576.03 4,572.80 4,576.02 884.5K
15:25 4,575.73 4,576.02 4,574.69 4,575.04 775.9K
15:30 4,575.03 4,575.67 4,571.59 4,571.59 5,654.7K
15:35 4,571.23 4,571.66 4,568.10 4,569.72 818.0K
15:40 4,569.89 4,574.06 4,568.58 4,573.93 764.9K
15:45 4,573.73 4,573.77 4,570.45 4,571.32 782.2K
15:50 4,571.46 4,571.84 4,567.46 4,569.23 1,626.8K
15:55 4,569.21 4,571.94 4,568.04 4,571.70 1,028.9K
16:00 4,572.65 4,581.63 4,572.65 4,581.63 1,069.4K
16:05 4,581.36 4,584.28 4,579.31 4,584.22 913.4K
16:10 4,584.47 4,589.34 4,584.47 4,588.74 1,241.9K
16:15 4,588.07 4,588.07 4,583.22 4,587.39 1,284.4K
16:20 4,587.40 4,587.88 4,585.66 4,585.68 1,376.1K
16:25 4,585.79 4,586.70 4,582.39 4,582.39 63,820.4K
16:35 4,599.98 4,599.98 4,599.98 4,599.98 2,527.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし