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 4,605.10 4,651.58 4,605.10 4,643.13 2,323.6K
08:05 4,642.73 4,645.60 4,638.92 4,642.19 870.1K
08:10 4,642.23 4,642.23 4,637.82 4,640.92 680.9K
08:15 4,640.99 4,641.35 4,635.07 4,635.72 574.2K
08:20 4,635.66 4,637.04 4,634.21 4,636.64 576.5K
08:25 4,636.80 4,641.43 4,636.80 4,637.49 467.2K
08:30 4,637.71 4,640.30 4,637.47 4,640.13 453.2K
08:35 4,640.08 4,640.29 4,636.93 4,637.22 493.6K
08:40 4,636.50 4,638.68 4,633.79 4,638.67 447.9K
08:45 4,638.87 4,643.44 4,638.87 4,642.26 428.9K
08:50 4,642.28 4,642.68 4,641.25 4,642.32 373.2K
08:55 4,642.47 4,642.53 4,639.61 4,639.61 372.7K
09:00 4,639.22 4,639.22 4,634.94 4,636.35 462.6K
09:05 4,636.33 4,638.63 4,633.36 4,638.63 371.0K
09:10 4,639.43 4,641.94 4,639.10 4,641.94 395.2K
09:15 4,641.88 4,644.43 4,641.53 4,641.95 368.2K
09:20 4,642.03 4,642.15 4,636.04 4,636.61 418.9K
09:25 4,636.22 4,638.60 4,634.21 4,638.60 335.2K
09:30 4,638.85 4,641.29 4,637.64 4,639.38 396.3K
09:35 4,639.63 4,641.41 4,639.63 4,640.60 433.4K
09:40 4,640.71 4,640.83 4,636.65 4,637.34 303.0K
09:45 4,637.40 4,638.19 4,635.60 4,635.69 529.3K
09:50 4,635.59 4,635.59 4,633.52 4,635.20 445.4K
09:55 4,635.22 4,635.22 4,633.15 4,633.81 294.0K
10:00 4,633.72 4,633.72 4,629.57 4,629.90 374.0K
10:05 4,629.91 4,635.25 4,629.90 4,634.92 900.9K
10:10 4,634.94 4,635.99 4,633.86 4,633.86 309.4K
10:15 4,633.87 4,633.91 4,632.11 4,632.85 569.9K
10:20 4,632.82 4,634.44 4,632.68 4,634.29 459.6K
10:25 4,634.35 4,636.10 4,634.05 4,635.77 574.0K
10:30 4,635.68 4,636.31 4,634.69 4,634.74 377.5K
10:35 4,634.64 4,635.60 4,634.30 4,635.17 704.3K
10:40 4,635.08 4,635.10 4,633.24 4,634.03 705.8K
10:45 4,634.14 4,637.69 4,633.24 4,637.69 500.6K
10:50 4,637.69 4,640.00 4,637.51 4,637.85 528.7K
10:55 4,637.45 4,640.27 4,636.89 4,639.75 402.6K
11:00 4,640.20 4,640.54 4,638.05 4,638.26 471.9K
11:05 4,637.85 4,637.85 4,636.42 4,637.03 700.6K
11:10 4,637.02 4,637.40 4,635.50 4,636.94 345.8K
11:15 4,636.90 4,638.05 4,636.18 4,636.18 277.6K
11:20 4,635.99 4,636.03 4,633.66 4,634.08 357.8K
11:25 4,634.23 4,634.38 4,633.24 4,633.65 223.5K
11:30 4,632.90 4,633.13 4,631.86 4,632.36 6,230.8K
11:35 4,632.47 4,632.61 4,630.64 4,631.83 1,275.7K
11:40 4,631.90 4,633.18 4,631.90 4,632.97 244.5K
11:45 4,633.02 4,636.66 4,633.02 4,636.50 415.8K
11:50 4,636.64 4,637.30 4,636.44 4,636.65 4,102.8K
11:55 4,636.64 4,636.64 4,635.39 4,635.56 222.3K
12:00 4,634.95 4,637.59 4,634.95 4,637.59 461.8K
12:05 4,637.60 4,639.52 4,637.33 4,639.52 339.5K
12:10 4,639.57 4,639.80 4,639.06 4,639.39 610.8K
12:15 4,639.36 4,642.21 4,639.36 4,641.86 790.3K
12:20 4,641.98 4,642.54 4,640.33 4,640.44 529.0K
12:25 4,640.42 4,640.42 4,638.33 4,638.96 417.4K
12:30 4,639.08 4,639.48 4,638.66 4,638.74 572.5K
12:35 4,638.75 4,638.84 4,636.37 4,636.37 318.5K
12:40 4,636.42 4,639.33 4,636.36 4,639.32 364.5K
12:45 4,639.50 4,639.67 4,638.00 4,639.26 371.7K
12:50 4,639.24 4,641.45 4,639.18 4,640.85 467.7K
12:55 4,640.92 4,640.92 4,639.24 4,639.42 305.1K
13:00 4,639.62 4,639.81 4,637.50 4,639.66 331.4K
13:05 4,639.68 4,641.63 4,639.31 4,641.49 249.7K
13:10 4,641.52 4,641.65 4,638.43 4,638.59 343.2K
13:15 4,638.47 4,638.55 4,636.71 4,637.70 290.9K
13:20 4,638.09 4,639.90 4,638.09 4,638.77 212.0K
13:25 4,639.39 4,639.48 4,636.74 4,637.37 246.9K
13:30 4,638.51 4,644.76 4,638.51 4,642.33 1,713.2K
13:35 4,642.23 4,648.42 4,642.23 4,647.28 475.5K
13:40 4,647.35 4,648.17 4,646.55 4,648.12 381.2K
13:45 4,648.10 4,653.23 4,647.80 4,653.23 615.0K
13:50 4,653.40 4,653.81 4,651.21 4,653.81 436.2K
13:55 4,653.87 4,655.55 4,653.83 4,654.81 463.5K
14:00 4,654.82 4,655.05 4,653.33 4,654.21 439.8K
14:05 4,654.37 4,654.97 4,653.38 4,654.97 441.4K
14:10 4,655.14 4,655.71 4,654.30 4,654.74 556.3K
14:15 4,654.66 4,655.52 4,654.11 4,654.79 510.0K
14:20 4,654.82 4,656.72 4,654.82 4,655.99 436.1K
14:25 4,655.99 4,658.48 4,655.95 4,658.37 478.7K
14:30 4,658.70 4,658.89 4,654.59 4,656.13 1,323.1K
14:35 4,656.13 4,657.06 4,652.99 4,656.25 793.6K
14:40 4,656.29 4,657.50 4,653.35 4,654.05 758.9K
14:45 4,654.35 4,654.93 4,649.80 4,650.76 715.3K
14:50 4,650.81 4,650.81 4,644.07 4,645.61 809.5K
14:55 4,645.73 4,646.29 4,642.97 4,645.99 831.0K
15:00 4,645.83 4,649.36 4,645.14 4,646.21 1,249.9K
15:05 4,646.24 4,649.97 4,644.66 4,649.80 757.6K
15:10 4,649.84 4,651.14 4,648.29 4,649.63 751.4K
15:15 4,649.82 4,652.59 4,649.12 4,651.86 1,241.6K
15:20 4,651.86 4,654.56 4,650.22 4,654.56 790.5K
15:25 4,655.02 4,662.95 4,655.02 4,662.87 718.1K
15:30 4,663.01 4,663.01 4,656.81 4,658.84 1,606.1K
15:35 4,658.88 4,660.78 4,658.00 4,660.65 687.4K
15:40 4,660.49 4,661.85 4,659.39 4,660.90 6,931.6K
15:45 4,660.99 4,664.86 4,660.99 4,664.19 898.3K
15:50 4,664.15 4,664.69 4,662.34 4,663.53 896.9K
15:55 4,663.57 4,667.71 4,663.32 4,667.50 1,053.5K
16:00 4,668.14 4,668.87 4,663.71 4,664.53 1,087.8K
16:05 4,664.54 4,667.47 4,663.40 4,666.17 1,382.1K
16:10 4,666.15 4,666.48 4,664.83 4,665.54 1,066.9K
16:15 4,665.35 4,665.35 4,660.35 4,660.35 3,362.4K
16:20 4,660.15 4,661.97 4,658.55 4,659.17 1,299.1K
16:25 4,658.61 4,658.80 4,656.54 4,658.80 27,741.2K
16:35 4,655.66 4,655.66 4,655.66 4,655.66 4,388.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし