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 4,599.98 4,605.31 4,586.52 4,589.23 1,410.7K
08:05 4,589.46 4,592.76 4,586.02 4,592.32 717.1K
08:10 4,592.36 4,594.80 4,590.69 4,594.80 511.3K
08:15 4,594.71 4,599.07 4,594.63 4,599.07 556.7K
08:20 4,599.05 4,600.26 4,598.12 4,599.51 750.5K
08:25 4,599.35 4,599.35 4,594.54 4,596.59 393.5K
08:30 4,596.62 4,600.23 4,595.66 4,599.35 350.2K
08:35 4,599.43 4,602.50 4,599.12 4,602.37 370.4K
08:40 4,602.28 4,602.84 4,601.57 4,602.49 350.0K
08:45 4,602.43 4,602.82 4,596.51 4,596.78 345.3K
08:50 4,596.95 4,597.56 4,595.63 4,597.41 252.7K
08:55 4,597.42 4,597.58 4,594.29 4,594.39 332.6K
09:00 4,594.42 4,594.42 4,590.49 4,593.15 383.9K
09:05 4,593.21 4,595.06 4,592.75 4,592.75 269.0K
09:10 4,592.75 4,593.88 4,592.29 4,593.88 424.2K
09:15 4,593.96 4,597.42 4,593.93 4,597.42 478.5K
09:20 4,597.42 4,598.34 4,597.05 4,598.21 259.9K
09:25 4,598.30 4,598.88 4,597.77 4,597.93 242.5K
09:30 4,597.74 4,597.98 4,596.04 4,597.98 239.5K
09:35 4,598.10 4,600.30 4,598.08 4,600.15 199.6K
09:40 4,600.14 4,600.84 4,600.07 4,600.07 250.0K
09:45 4,600.07 4,601.56 4,600.04 4,601.34 226.8K
09:50 4,601.30 4,602.46 4,600.46 4,600.57 342.8K
09:55 4,600.59 4,600.59 4,598.82 4,599.36 272.3K
10:00 4,599.12 4,599.38 4,598.66 4,598.77 271.2K
10:05 4,598.72 4,598.72 4,597.97 4,598.03 251.1K
10:10 4,598.03 4,598.91 4,597.78 4,598.72 293.9K
10:15 4,598.68 4,600.39 4,598.64 4,600.11 245.9K
10:20 4,600.11 4,600.11 4,597.98 4,598.03 234.3K
10:25 4,597.97 4,598.00 4,596.68 4,597.41 234.6K
10:30 4,597.42 4,598.92 4,597.20 4,598.46 219.1K
10:35 4,598.53 4,600.50 4,598.53 4,600.48 182.3K
10:40 4,600.61 4,601.41 4,600.55 4,601.31 258.6K
10:45 4,601.34 4,602.33 4,601.31 4,602.08 304.8K
10:50 4,602.13 4,603.24 4,602.13 4,602.43 461.9K
10:55 4,602.55 4,603.56 4,600.96 4,600.96 288.8K
11:00 4,600.92 4,600.92 4,599.32 4,599.57 267.5K
11:05 4,599.51 4,599.52 4,597.92 4,597.92 392.6K
11:10 4,597.97 4,598.11 4,597.56 4,597.79 319.4K
11:15 4,597.70 4,599.36 4,597.69 4,599.33 317.8K
11:20 4,599.35 4,600.13 4,599.05 4,599.99 300.1K
11:25 4,600.06 4,600.97 4,599.35 4,599.40 428.4K
11:30 4,599.46 4,599.68 4,597.10 4,598.61 352.1K
11:35 4,598.58 4,600.62 4,598.42 4,600.62 278.0K
11:40 4,600.60 4,602.03 4,599.03 4,601.53 348.7K
11:45 4,601.59 4,601.59 4,599.21 4,599.63 254.7K
11:50 4,599.59 4,601.38 4,599.42 4,601.35 269.8K
11:55 4,601.34 4,602.01 4,600.56 4,601.76 219.3K
12:00 4,601.73 4,601.96 4,600.35 4,601.09 380.5K
12:05 4,601.09 4,603.15 4,600.93 4,603.15 212.9K
12:10 4,603.20 4,604.35 4,603.18 4,603.78 239.7K
12:15 4,603.80 4,604.29 4,599.83 4,599.83 1,040.8K
12:20 4,599.75 4,599.87 4,597.42 4,597.51 349.9K
12:25 4,597.51 4,598.89 4,597.29 4,598.89 188.7K
12:30 4,598.83 4,600.27 4,598.83 4,600.09 182.8K
12:35 4,600.10 4,600.25 4,599.33 4,599.62 166.9K
12:40 4,599.63 4,600.28 4,599.57 4,599.85 251.3K
12:45 4,599.77 4,600.29 4,599.24 4,599.93 438.1K
12:50 4,599.97 4,599.97 4,598.59 4,598.83 141.4K
12:55 4,598.84 4,600.13 4,598.81 4,599.98 197.0K
13:00 4,599.73 4,599.75 4,597.64 4,597.89 193.1K
13:05 4,597.91 4,597.99 4,595.44 4,595.62 176.7K
13:10 4,595.45 4,597.73 4,595.23 4,597.54 462.0K
13:15 4,597.50 4,597.51 4,595.48 4,595.74 2,787.1K
13:20 4,595.70 4,596.45 4,595.10 4,596.45 163.4K
13:25 4,596.47 4,597.21 4,595.68 4,596.03 233.3K
13:30 4,593.51 4,593.79 4,592.15 4,593.12 394.7K
13:35 4,593.17 4,593.17 4,591.02 4,592.62 249.5K
13:40 4,592.76 4,594.58 4,592.74 4,594.10 188.1K
13:45 4,594.06 4,594.71 4,593.55 4,594.59 199.9K
13:50 4,594.61 4,596.06 4,594.48 4,595.23 265.8K
13:55 4,595.33 4,596.56 4,595.16 4,596.46 196.6K
14:00 4,596.12 4,596.12 4,592.93 4,594.59 246.4K
14:05 4,594.45 4,595.47 4,594.20 4,595.18 280.3K
14:10 4,595.20 4,596.67 4,594.51 4,596.47 216.0K
14:15 4,596.37 4,596.37 4,594.28 4,595.26 2,437.4K
14:20 4,595.27 4,596.89 4,595.15 4,596.89 180.9K
14:25 4,596.88 4,599.00 4,596.65 4,597.26 387.0K
14:30 4,596.92 4,597.04 4,590.64 4,592.10 773.5K
14:35 4,592.01 4,597.16 4,590.40 4,595.04 575.4K
14:40 4,594.92 4,597.39 4,594.92 4,597.08 466.0K
14:45 4,596.85 4,597.46 4,594.25 4,597.46 542.1K
14:50 4,597.76 4,599.12 4,595.31 4,596.28 430.5K
14:55 4,596.28 4,596.28 4,589.89 4,589.89 514.0K
15:00 4,590.17 4,594.49 4,590.17 4,594.36 694.7K
15:05 4,594.46 4,600.58 4,594.46 4,598.65 725.1K
15:10 4,598.84 4,601.58 4,597.86 4,601.49 375.7K
15:15 4,601.59 4,602.05 4,600.34 4,601.18 369.2K
15:20 4,601.15 4,602.47 4,600.89 4,601.81 364.1K
15:25 4,601.81 4,603.30 4,600.95 4,601.83 462.1K
15:30 4,601.74 4,602.29 4,598.51 4,599.12 443.8K
15:35 4,599.05 4,601.28 4,598.23 4,600.99 396.3K
15:40 4,601.01 4,603.23 4,601.00 4,601.48 287.4K
15:45 4,601.45 4,601.45 4,599.41 4,599.75 381.8K
15:50 4,599.74 4,600.46 4,598.54 4,600.46 361.5K
15:55 4,600.73 4,602.85 4,600.73 4,602.01 467.0K
16:00 4,601.91 4,603.56 4,601.91 4,603.49 467.7K
16:05 4,603.56 4,606.04 4,603.56 4,605.55 611.7K
16:10 4,605.71 4,607.58 4,605.27 4,607.00 596.1K
16:15 4,606.98 4,608.16 4,605.79 4,606.40 712.0K
16:20 4,606.44 4,607.16 4,606.22 4,606.84 673.4K
16:25 4,606.92 4,608.27 4,606.30 4,606.30 16,403.0K
16:35 4,605.10 4,605.10 4,605.10 4,605.10 4,159.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし