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 4,655.66 4,681.41 4,655.66 4,677.68 4,836.4K
08:05 4,677.62 4,678.02 4,668.87 4,668.87 1,218.4K
08:10 4,669.56 4,671.78 4,669.56 4,669.81 745.5K
08:15 4,669.73 4,675.39 4,669.73 4,672.81 664.0K
08:20 4,673.04 4,674.51 4,671.24 4,674.29 834.4K
08:25 4,674.21 4,674.42 4,669.31 4,669.54 672.6K
08:30 4,669.55 4,672.69 4,668.49 4,670.85 605.0K
08:35 4,670.73 4,670.73 4,667.78 4,668.41 490.6K
08:40 4,668.48 4,670.10 4,667.57 4,668.15 634.7K
08:45 4,668.23 4,669.95 4,667.40 4,669.41 891.4K
08:50 4,669.34 4,669.75 4,667.24 4,667.29 420.3K
08:55 4,667.31 4,668.02 4,665.46 4,665.46 594.2K
09:00 4,665.37 4,666.05 4,661.33 4,663.00 576.4K
09:05 4,662.81 4,665.35 4,661.49 4,661.49 504.6K
09:10 4,661.51 4,661.51 4,657.34 4,659.26 624.8K
09:15 4,659.24 4,661.35 4,657.64 4,658.26 554.1K
09:20 4,657.89 4,657.89 4,654.84 4,656.25 339.1K
09:25 4,656.30 4,660.63 4,656.30 4,658.27 528.4K
09:30 4,658.08 4,658.08 4,654.57 4,656.34 362.2K
09:35 4,656.49 4,658.74 4,656.49 4,658.36 378.6K
09:40 4,658.33 4,658.33 4,655.86 4,657.81 418.9K
09:45 4,657.95 4,659.84 4,657.14 4,658.98 666.1K
09:50 4,658.99 4,661.41 4,658.70 4,658.70 417.4K
09:55 4,658.66 4,658.66 4,656.45 4,657.21 471.6K
10:00 4,657.03 4,657.03 4,650.98 4,651.19 359.9K
10:05 4,651.29 4,654.28 4,651.19 4,651.53 353.8K
10:10 4,651.49 4,651.70 4,647.16 4,647.16 331.4K
10:15 4,647.19 4,648.26 4,645.62 4,645.92 527.1K
10:20 4,646.22 4,646.99 4,645.30 4,645.40 348.1K
10:25 4,645.24 4,645.24 4,642.66 4,644.10 780.9K
10:30 4,644.11 4,646.27 4,643.91 4,646.27 276.8K
10:35 4,646.32 4,648.45 4,646.32 4,647.17 370.2K
10:40 4,647.17 4,648.77 4,645.98 4,645.99 299.3K
10:45 4,645.96 4,645.96 4,644.42 4,644.53 246.1K
10:50 4,644.52 4,648.00 4,644.49 4,648.00 297.0K
10:55 4,648.04 4,649.14 4,648.04 4,649.14 364.1K
11:00 4,649.06 4,649.06 4,646.65 4,646.73 314.3K
11:05 4,646.74 4,646.82 4,642.77 4,643.20 396.1K
11:10 4,643.16 4,645.70 4,642.68 4,645.63 192.2K
11:15 4,645.59 4,648.39 4,645.05 4,648.38 340.6K
11:20 4,648.51 4,649.23 4,648.25 4,648.79 438.9K
11:25 4,648.78 4,649.09 4,647.19 4,647.96 309.8K
11:30 4,647.99 4,648.12 4,647.02 4,647.78 298.6K
11:35 4,647.75 4,648.69 4,647.51 4,648.69 369.7K
11:40 4,649.03 4,649.03 4,647.49 4,647.83 301.5K
11:45 4,647.81 4,651.74 4,647.72 4,651.53 297.7K
11:50 4,651.66 4,653.11 4,650.49 4,653.11 294.1K
11:55 4,653.08 4,653.40 4,649.87 4,653.40 434.4K
12:00 4,655.73 4,656.11 4,654.01 4,656.11 580.7K
12:05 4,656.19 4,657.49 4,655.76 4,657.08 2,226.9K
12:10 4,657.03 4,657.03 4,654.10 4,654.11 458.2K
12:15 4,654.10 4,654.56 4,653.47 4,653.52 306.2K
12:20 4,653.61 4,653.62 4,648.01 4,648.78 604.4K
12:25 4,649.07 4,652.12 4,648.92 4,651.44 252.5K
12:30 4,651.82 4,652.14 4,649.41 4,649.64 264.4K
12:35 4,649.73 4,652.02 4,649.73 4,650.37 273.7K
12:40 4,650.38 4,650.38 4,648.54 4,650.05 213.7K
12:45 4,650.06 4,650.50 4,649.75 4,650.23 364.2K
12:50 4,650.25 4,650.63 4,646.80 4,648.24 284.9K
12:55 4,648.20 4,652.52 4,648.18 4,652.51 1,483.3K
13:00 4,652.41 4,653.83 4,651.45 4,653.83 754.2K
13:05 4,653.84 4,656.16 4,653.40 4,655.08 681.8K
13:10 4,654.97 4,655.44 4,653.08 4,653.50 367.1K
13:15 4,653.62 4,654.83 4,652.87 4,654.83 314.6K
13:20 4,654.80 4,655.15 4,653.75 4,654.65 1,315.1K
13:25 4,654.58 4,654.58 4,652.82 4,653.23 690.1K
13:30 4,653.25 4,653.45 4,651.49 4,652.23 2,211.4K
13:35 4,652.19 4,654.83 4,652.19 4,654.37 363.5K
13:40 4,654.27 4,656.38 4,654.15 4,655.82 478.5K
13:45 4,655.68 4,657.33 4,654.81 4,657.33 509.9K
13:50 4,657.57 4,657.70 4,656.20 4,657.46 302.7K
13:55 4,657.60 4,659.33 4,657.25 4,657.76 455.4K
14:00 4,657.95 4,660.11 4,657.85 4,658.75 1,332.4K
14:05 4,658.63 4,659.45 4,657.66 4,657.85 681.4K
14:10 4,657.85 4,660.40 4,657.76 4,660.34 507.9K
14:15 4,660.36 4,660.61 4,657.01 4,658.50 448.3K
14:20 4,658.52 4,659.27 4,658.43 4,659.03 646.3K
14:25 4,658.93 4,659.21 4,656.86 4,657.24 538.3K
14:30 4,657.52 4,660.56 4,657.40 4,660.29 1,379.8K
14:35 4,659.83 4,659.95 4,657.06 4,657.23 2,037.1K
14:40 4,657.21 4,659.34 4,655.56 4,656.19 763.3K
14:45 4,655.51 4,655.51 4,652.28 4,652.28 721.7K
14:50 4,652.31 4,652.31 4,646.39 4,647.40 940.4K
14:55 4,647.53 4,651.98 4,646.19 4,651.08 817.1K
15:00 4,650.68 4,652.70 4,648.26 4,652.52 1,005.9K
15:05 4,652.60 4,653.07 4,650.09 4,652.74 846.5K
15:10 4,652.77 4,653.52 4,651.12 4,652.71 706.5K
15:15 4,652.84 4,660.00 4,652.84 4,659.64 1,413.8K
15:20 4,659.97 4,660.36 4,659.10 4,659.83 805.5K
15:25 4,659.72 4,660.03 4,658.43 4,659.26 642.5K
15:30 4,659.29 4,659.49 4,657.33 4,657.99 732.6K
15:35 4,657.94 4,658.10 4,656.01 4,656.78 1,333.8K
15:40 4,656.93 4,656.93 4,655.12 4,656.12 3,779.9K
15:45 4,656.03 4,659.25 4,655.71 4,659.25 821.8K
15:50 4,659.13 4,659.13 4,656.57 4,658.63 1,071.4K
15:55 4,658.71 4,662.16 4,658.56 4,661.75 4,673.2K
16:00 4,661.46 4,662.56 4,661.46 4,662.53 866.2K
16:05 4,662.39 4,663.70 4,661.82 4,661.82 813.0K
16:10 4,661.88 4,661.93 4,659.84 4,661.33 855.0K
16:15 4,661.46 4,661.55 4,660.49 4,660.98 787.7K
16:20 4,661.02 4,661.47 4,660.41 4,661.05 879.3K
16:25 4,660.89 4,660.97 4,657.37 4,659.02 29,429.4K
16:35 4,659.53 4,659.53 4,659.53 4,659.53 5,906.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし