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 4,628.37 4,651.34 4,628.37 4,644.03 2,655.5K
08:05 4,643.96 4,647.23 4,643.82 4,646.28 1,046.3K
08:10 4,646.44 4,646.94 4,645.04 4,645.04 736.8K
08:15 4,645.01 4,647.43 4,643.91 4,646.85 575.3K
08:20 4,646.60 4,646.68 4,644.26 4,645.72 552.3K
08:25 4,645.86 4,646.54 4,644.26 4,646.54 392.6K
08:30 4,646.79 4,650.84 4,646.74 4,650.55 545.7K
08:35 4,650.57 4,653.29 4,650.57 4,653.16 595.9K
08:40 4,653.10 4,655.67 4,652.78 4,655.09 601.6K
08:45 4,655.08 4,655.15 4,653.40 4,654.45 869.7K
08:50 4,654.58 4,655.23 4,650.17 4,650.17 419.2K
08:55 4,650.11 4,650.33 4,649.12 4,649.73 283.2K
09:00 4,649.45 4,650.08 4,647.28 4,649.03 652.5K
09:05 4,648.80 4,649.43 4,647.70 4,648.67 529.7K
09:10 4,648.42 4,648.43 4,644.79 4,645.97 402.1K
09:15 4,646.13 4,646.18 4,641.82 4,641.98 381.9K
09:20 4,641.86 4,644.32 4,641.86 4,644.13 567.4K
09:25 4,644.14 4,647.25 4,643.37 4,647.21 378.2K
09:30 4,647.35 4,648.28 4,646.43 4,647.89 359.3K
09:35 4,647.97 4,648.37 4,645.65 4,646.56 552.0K
09:40 4,646.66 4,647.32 4,646.48 4,646.90 633.3K
09:45 4,647.11 4,647.35 4,645.38 4,645.38 461.6K
09:50 4,645.44 4,647.57 4,644.92 4,647.51 292.2K
09:55 4,647.55 4,648.10 4,646.70 4,647.02 224.9K
10:00 4,647.04 4,648.92 4,647.04 4,648.87 226.5K
10:05 4,648.87 4,648.99 4,647.64 4,648.16 253.6K
10:10 4,648.37 4,649.15 4,648.37 4,648.84 285.2K
10:15 4,648.81 4,651.45 4,648.59 4,651.27 341.6K
10:20 4,651.33 4,651.66 4,648.55 4,649.10 334.4K
10:25 4,649.14 4,649.97 4,647.80 4,648.80 249.1K
10:30 4,648.80 4,650.63 4,648.76 4,650.52 276.7K
10:35 4,650.50 4,650.50 4,649.21 4,649.48 266.3K
10:40 4,649.57 4,650.19 4,647.56 4,647.95 373.9K
10:45 4,647.86 4,649.86 4,647.86 4,649.86 350.2K
10:50 4,650.00 4,650.07 4,647.27 4,648.52 412.6K
10:55 4,648.53 4,650.70 4,648.53 4,650.58 353.4K
11:00 4,650.80 4,652.34 4,650.80 4,651.97 829.2K
11:05 4,651.94 4,652.90 4,651.94 4,652.70 244.2K
11:10 4,652.76 4,652.95 4,651.44 4,651.66 294.7K
11:15 4,651.65 4,652.23 4,651.00 4,651.68 311.3K
11:20 4,651.46 4,651.90 4,650.12 4,651.61 224.8K
11:25 4,651.62 4,652.34 4,651.51 4,651.74 195.4K
11:30 4,651.67 4,653.27 4,649.42 4,651.36 399.2K
11:35 4,651.30 4,651.61 4,648.86 4,649.40 438.3K
11:40 4,649.42 4,651.26 4,649.42 4,651.21 383.7K
11:45 4,651.21 4,651.50 4,649.00 4,649.00 437.0K
11:50 4,649.01 4,650.09 4,648.40 4,649.74 348.1K
11:55 4,649.89 4,649.94 4,648.67 4,648.71 255.0K
12:00 4,648.04 4,648.25 4,647.02 4,647.65 482.1K
12:05 4,647.72 4,648.61 4,647.19 4,648.05 223.3K
12:10 4,647.86 4,649.80 4,647.86 4,649.48 210.1K
12:15 4,649.47 4,650.37 4,649.07 4,650.14 264.4K
12:20 4,650.17 4,650.17 4,647.63 4,648.03 215.4K
12:25 4,648.04 4,649.52 4,639.84 4,642.02 732.6K
12:30 4,642.07 4,643.57 4,641.42 4,643.19 365.3K
12:35 4,643.23 4,644.53 4,642.99 4,643.55 310.6K
12:40 4,643.59 4,647.25 4,643.11 4,647.25 201.9K
12:45 4,647.19 4,649.26 4,647.14 4,648.94 353.4K
12:50 4,648.90 4,649.24 4,646.80 4,646.86 283.6K
12:55 4,646.91 4,647.93 4,646.01 4,646.01 215.5K
13:00 4,646.00 4,647.83 4,645.66 4,646.92 246.6K
13:05 4,646.98 4,647.38 4,644.25 4,644.25 205.6K
13:10 4,644.25 4,644.27 4,642.86 4,643.32 277.5K
13:15 4,643.33 4,644.60 4,643.21 4,643.27 307.9K
13:20 4,643.10 4,643.10 4,641.18 4,642.99 510.0K
13:25 4,643.07 4,644.89 4,639.48 4,639.86 494.6K
13:30 4,639.88 4,643.21 4,638.94 4,642.86 358.7K
13:35 4,642.84 4,642.89 4,640.47 4,640.96 278.1K
13:40 4,641.05 4,645.36 4,641.05 4,645.13 533.2K
13:45 4,645.11 4,645.11 4,643.03 4,643.34 425.2K
13:50 4,643.31 4,643.66 4,641.39 4,642.07 354.9K
13:55 4,642.04 4,642.22 4,640.73 4,641.33 1,120.9K
14:00 4,640.71 4,643.08 4,640.71 4,642.72 488.7K
14:05 4,642.73 4,642.93 4,641.39 4,642.00 505.9K
14:10 4,641.98 4,643.87 4,641.84 4,642.77 305.7K
14:15 4,642.70 4,643.20 4,642.23 4,642.68 374.1K
14:20 4,642.67 4,644.18 4,642.34 4,643.74 541.3K
14:25 4,643.41 4,643.41 4,641.73 4,642.54 391.7K
14:30 4,642.89 4,642.89 4,638.88 4,640.08 832.3K
14:35 4,640.27 4,640.84 4,638.86 4,640.52 523.0K
14:40 4,640.55 4,641.50 4,639.18 4,640.81 550.3K
14:45 4,640.84 4,644.95 4,640.56 4,644.31 563.3K
14:50 4,644.70 4,644.90 4,642.95 4,644.51 491.0K
14:55 4,644.65 4,646.98 4,643.75 4,646.30 638.3K
15:00 4,646.54 4,646.88 4,641.53 4,641.53 859.7K
15:05 4,641.37 4,643.03 4,640.98 4,642.14 547.5K
15:10 4,642.22 4,642.22 4,639.71 4,640.34 495.3K
15:15 4,640.28 4,642.42 4,639.46 4,639.46 617.2K
15:20 4,639.43 4,639.65 4,637.37 4,637.42 537.5K
15:25 4,637.17 4,638.09 4,636.16 4,638.09 615.1K
15:30 4,638.39 4,641.53 4,638.39 4,639.93 681.6K
15:35 4,640.07 4,640.07 4,637.43 4,638.86 745.8K
15:40 4,638.87 4,642.41 4,638.87 4,642.41 705.8K
15:45 4,642.43 4,643.06 4,639.46 4,639.71 1,106.5K
15:50 4,639.74 4,640.08 4,636.67 4,636.84 770.0K
15:55 4,636.90 4,638.58 4,636.43 4,638.30 891.0K
16:00 4,638.51 4,639.48 4,637.67 4,639.48 1,275.6K
16:05 4,639.44 4,641.46 4,639.44 4,641.35 1,203.3K
16:10 4,641.24 4,641.24 4,638.71 4,639.80 1,005.2K
16:15 4,639.81 4,641.00 4,638.34 4,639.96 879.2K
16:20 4,640.03 4,640.29 4,637.98 4,638.12 1,163.0K
16:25 4,638.27 4,639.85 4,637.70 4,639.55 30,373.3K
16:35 4,641.21 4,641.21 4,641.21 4,641.21 592.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし