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 4,659.53 4,659.53 4,644.52 4,649.54 2,042.1K
08:05 4,649.94 4,650.76 4,647.98 4,650.12 703.5K
08:10 4,650.43 4,651.40 4,645.85 4,646.32 773.3K
08:15 4,646.32 4,650.25 4,646.32 4,648.62 491.6K
08:20 4,648.49 4,653.24 4,648.40 4,651.20 535.7K
08:25 4,650.75 4,651.95 4,649.27 4,649.27 424.4K
08:30 4,648.75 4,648.75 4,643.90 4,644.10 455.0K
08:35 4,644.11 4,645.53 4,644.04 4,644.71 419.1K
08:40 4,644.83 4,645.03 4,640.98 4,641.11 526.1K
08:45 4,640.95 4,644.94 4,640.95 4,644.87 356.2K
08:50 4,644.99 4,647.40 4,644.49 4,646.25 520.4K
08:55 4,646.32 4,646.52 4,644.73 4,645.30 368.9K
09:00 4,645.43 4,648.09 4,645.43 4,647.61 399.7K
09:05 4,647.68 4,648.02 4,645.02 4,645.03 451.7K
09:10 4,644.97 4,645.33 4,641.86 4,641.89 354.9K
09:15 4,642.11 4,644.41 4,641.98 4,643.94 398.2K
09:20 4,643.91 4,643.91 4,642.54 4,642.58 644.6K
09:25 4,642.46 4,643.34 4,642.03 4,642.14 383.5K
09:30 4,642.09 4,642.54 4,640.08 4,640.42 369.1K
09:35 4,640.55 4,640.55 4,638.86 4,640.03 503.5K
09:40 4,640.06 4,641.15 4,639.83 4,641.13 300.2K
09:45 4,641.18 4,643.93 4,640.76 4,642.74 645.4K
09:50 4,642.69 4,643.95 4,641.64 4,643.95 530.7K
09:55 4,644.05 4,646.64 4,644.05 4,646.62 347.7K
10:00 4,646.65 4,646.91 4,644.99 4,646.91 335.6K
10:05 4,646.93 4,647.80 4,645.26 4,646.85 328.5K
10:10 4,646.82 4,647.14 4,643.74 4,645.81 399.0K
10:15 4,645.61 4,645.84 4,644.50 4,645.15 325.8K
10:20 4,645.20 4,646.52 4,643.83 4,644.15 328.6K
10:25 4,644.12 4,644.45 4,642.76 4,643.19 248.0K
10:30 4,643.21 4,644.62 4,642.92 4,643.61 257.6K
10:35 4,643.59 4,644.58 4,642.29 4,644.33 423.5K
10:40 4,644.31 4,645.78 4,643.63 4,645.72 268.6K
10:45 4,646.13 4,648.11 4,645.97 4,648.11 440.6K
10:50 4,648.13 4,648.40 4,647.21 4,647.89 555.5K
10:55 4,647.86 4,647.86 4,645.94 4,646.00 487.3K
11:00 4,646.06 4,646.20 4,644.35 4,644.35 436.5K
11:05 4,644.24 4,644.24 4,642.06 4,644.16 303.6K
11:10 4,644.40 4,646.39 4,644.40 4,646.39 299.0K
11:15 4,646.42 4,647.18 4,645.77 4,646.81 239.3K
11:20 4,646.85 4,646.85 4,644.67 4,645.27 295.8K
11:25 4,644.92 4,646.15 4,644.71 4,645.57 342.9K
11:30 4,645.59 4,645.59 4,643.86 4,644.04 279.1K
11:35 4,644.04 4,646.39 4,644.03 4,646.24 328.8K
11:40 4,646.19 4,647.22 4,645.58 4,646.92 260.7K
11:45 4,646.86 4,646.86 4,645.88 4,645.88 293.5K
11:50 4,645.91 4,646.48 4,645.25 4,646.30 226.9K
11:55 4,646.31 4,646.31 4,643.80 4,644.34 279.0K
12:00 4,644.63 4,647.13 4,644.63 4,646.85 258.4K
12:05 4,646.71 4,647.02 4,645.34 4,645.46 1,123.6K
12:10 4,645.47 4,646.16 4,645.23 4,645.92 169.9K
12:15 4,645.88 4,646.47 4,643.76 4,643.76 342.9K
12:20 4,643.77 4,643.77 4,641.63 4,641.63 369.3K
12:25 4,641.53 4,641.60 4,640.55 4,641.60 248.7K
12:30 4,642.04 4,643.16 4,640.75 4,640.89 287.9K
12:35 4,640.95 4,643.57 4,640.90 4,643.22 356.8K
12:40 4,643.03 4,643.03 4,641.93 4,642.16 3,158.9K
12:45 4,642.15 4,643.08 4,641.83 4,642.85 275.8K
12:50 4,642.71 4,642.71 4,639.74 4,639.77 435.1K
12:55 4,639.57 4,639.99 4,638.80 4,638.84 2,646.5K
13:00 4,638.79 4,641.81 4,638.71 4,641.20 2,679.4K
13:05 4,641.12 4,642.61 4,640.60 4,641.30 1,116.1K
13:10 4,641.27 4,641.59 4,639.77 4,639.77 316.5K
13:15 4,639.53 4,639.80 4,638.47 4,639.44 264.0K
13:20 4,639.41 4,639.76 4,638.76 4,638.89 446.2K
13:25 4,638.90 4,638.90 4,635.89 4,635.89 365.6K
13:30 4,635.76 4,637.33 4,635.67 4,635.86 300.7K
13:35 4,635.93 4,636.34 4,635.15 4,635.33 324.9K
13:40 4,635.28 4,638.00 4,634.93 4,638.00 461.4K
13:45 4,638.11 4,638.12 4,634.82 4,634.98 340.6K
13:50 4,635.05 4,635.87 4,634.23 4,634.23 202.7K
13:55 4,634.22 4,634.52 4,632.77 4,634.52 1,787.7K
14:00 4,634.52 4,634.53 4,631.45 4,631.59 1,148.8K
14:05 4,631.76 4,632.08 4,630.14 4,630.32 1,649.4K
14:10 4,630.37 4,633.96 4,630.27 4,633.65 320.0K
14:15 4,633.68 4,634.57 4,633.11 4,633.23 344.9K
14:20 4,633.34 4,635.03 4,631.68 4,634.57 471.2K
14:25 4,634.55 4,635.30 4,631.45 4,631.45 479.9K
14:30 4,629.99 4,633.19 4,629.76 4,631.55 1,285.3K
14:35 4,631.40 4,631.47 4,626.90 4,626.90 729.7K
14:40 4,626.88 4,631.64 4,626.35 4,631.59 700.0K
14:45 4,631.54 4,632.22 4,626.99 4,627.72 639.3K
14:50 4,627.57 4,630.92 4,627.53 4,630.58 525.8K
14:55 4,630.56 4,639.92 4,630.56 4,638.41 944.1K
15:00 4,637.99 4,637.99 4,635.28 4,637.23 1,076.6K
15:05 4,638.17 4,639.97 4,637.57 4,637.57 717.5K
15:10 4,637.52 4,638.26 4,634.31 4,634.41 618.5K
15:15 4,634.39 4,634.78 4,632.67 4,633.69 520.2K
15:20 4,633.83 4,635.56 4,633.66 4,635.30 621.4K
15:25 4,635.21 4,635.43 4,632.44 4,634.68 550.4K
15:30 4,634.81 4,637.52 4,634.26 4,637.29 991.1K
15:35 4,637.42 4,638.42 4,636.39 4,637.71 1,127.7K
15:40 4,637.60 4,637.84 4,636.67 4,636.87 930.1K
15:45 4,636.77 4,637.90 4,635.55 4,635.57 1,318.6K
15:50 4,635.41 4,635.41 4,632.12 4,632.59 1,119.3K
15:55 4,632.17 4,633.00 4,630.87 4,632.64 942.8K
16:00 4,632.40 4,634.13 4,631.88 4,633.90 907.4K
16:05 4,633.87 4,636.79 4,633.87 4,636.40 710.4K
16:10 4,636.36 4,636.96 4,635.19 4,635.30 880.5K
16:15 4,635.91 4,637.72 4,635.91 4,636.56 1,029.8K
16:20 4,636.76 4,640.72 4,636.65 4,639.46 1,417.9K
16:25 4,639.69 4,641.82 4,635.98 4,635.98 39,028.0K
16:35 4,640.48 4,640.48 4,640.48 4,640.48 3,605.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし