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 4,667.83 4,669.80 4,662.90 4,668.52 1,682.5K
08:05 4,668.50 4,671.77 4,664.41 4,671.72 999.4K
08:10 4,671.55 4,674.85 4,671.55 4,673.77 753.7K
08:15 4,673.92 4,674.00 4,671.45 4,672.28 814.3K
08:20 4,672.25 4,672.25 4,669.22 4,669.22 567.0K
08:25 4,669.25 4,669.86 4,666.00 4,666.41 416.5K
08:30 4,666.27 4,668.28 4,666.12 4,667.17 421.6K
08:35 4,667.31 4,672.84 4,667.31 4,670.68 569.3K
08:40 4,670.63 4,671.89 4,669.33 4,669.33 509.1K
08:45 4,669.42 4,669.61 4,667.92 4,668.04 487.1K
08:50 4,668.14 4,669.04 4,667.62 4,668.89 368.8K
08:55 4,668.89 4,672.64 4,668.89 4,671.14 567.5K
09:00 4,671.05 4,671.38 4,668.42 4,670.34 830.1K
09:05 4,670.28 4,672.38 4,670.28 4,672.35 679.6K
09:10 4,672.25 4,674.88 4,671.74 4,674.36 421.1K
09:15 4,674.23 4,674.42 4,673.26 4,673.80 577.8K
09:20 4,673.88 4,674.34 4,671.85 4,672.15 377.9K
09:25 4,672.04 4,673.16 4,670.99 4,673.12 266.2K
09:30 4,673.03 4,673.03 4,667.44 4,667.60 378.5K
09:35 4,667.94 4,669.22 4,666.10 4,666.41 372.1K
09:40 4,666.33 4,666.81 4,664.78 4,665.89 356.1K
09:45 4,665.89 4,666.02 4,662.65 4,663.62 496.1K
09:50 4,663.66 4,665.31 4,663.66 4,664.07 307.2K
09:55 4,664.14 4,664.14 4,661.46 4,662.07 334.4K
10:00 4,661.97 4,662.01 4,656.50 4,656.55 683.3K
10:05 4,656.61 4,656.61 4,649.80 4,649.80 2,349.5K
10:10 4,649.55 4,654.10 4,649.55 4,654.10 510.7K
10:15 4,654.12 4,656.43 4,653.90 4,656.17 349.7K
10:20 4,656.11 4,656.55 4,655.34 4,656.25 278.3K
10:25 4,656.59 4,660.23 4,656.02 4,658.18 463.1K
10:30 4,658.38 4,660.63 4,658.38 4,659.53 0.0K
10:35 4,659.50 4,660.58 4,659.19 4,659.70 0.0K
10:40 4,659.63 4,661.84 4,659.54 4,661.30 0.0K
10:45 4,661.40 4,663.72 4,661.40 4,663.72 0.0K
10:50 4,663.74 4,665.27 4,663.74 4,665.27 276.4K
10:55 4,665.28 4,666.53 4,665.25 4,665.72 256.2K
11:00 4,665.68 4,667.44 4,665.62 4,666.87 241.4K
11:05 4,666.91 4,667.81 4,666.12 4,666.42 826.2K
11:10 4,666.47 4,667.92 4,666.35 4,667.81 311.5K
11:15 4,667.78 4,667.78 4,666.90 4,667.55 286.3K
11:20 4,667.56 4,669.36 4,667.56 4,668.30 1,092.5K
11:25 4,668.32 4,668.59 4,667.04 4,667.88 325.6K
11:30 4,668.00 4,670.26 4,667.38 4,669.72 478.8K
11:35 4,669.82 4,669.89 4,668.34 4,669.42 252.9K
11:40 4,669.46 4,670.72 4,669.28 4,670.70 416.1K
11:45 4,670.72 4,671.55 4,670.72 4,671.51 484.9K
11:50 4,671.52 4,672.27 4,671.23 4,671.87 306.1K
11:55 4,671.94 4,672.91 4,671.50 4,671.70 309.8K
12:00 4,671.96 4,673.90 4,671.96 4,673.05 367.3K
12:05 4,673.04 4,673.77 4,672.70 4,672.77 399.7K
12:10 4,672.79 4,673.22 4,672.46 4,672.61 392.3K
12:15 4,672.61 4,674.48 4,672.59 4,673.66 503.2K
12:20 4,673.55 4,673.70 4,671.29 4,671.29 1,631.6K
12:25 4,671.34 4,671.47 4,670.54 4,671.02 318.4K
12:30 4,671.00 4,673.63 4,671.00 4,673.63 1,378.7K
12:35 4,673.54 4,674.79 4,673.44 4,673.45 368.0K
12:40 4,672.75 4,672.79 4,671.90 4,672.18 307.6K
12:45 4,672.27 4,672.53 4,671.04 4,671.13 294.5K
12:50 4,671.21 4,671.21 4,670.43 4,670.51 917.0K
12:55 4,670.49 4,670.73 4,669.65 4,670.26 744.0K
13:00 4,670.37 4,670.86 4,668.81 4,670.67 330.9K
13:05 4,670.68 4,672.99 4,670.60 4,672.12 888.5K
13:10 4,672.20 4,674.29 4,672.20 4,673.41 267.5K
13:15 4,673.38 4,673.38 4,671.40 4,672.13 287.4K
13:20 4,672.03 4,672.83 4,671.45 4,672.34 754.7K
13:25 4,672.37 4,672.64 4,672.07 4,672.38 308.7K
13:30 4,672.43 4,674.06 4,671.47 4,673.77 6,355.8K
13:35 4,673.73 4,674.74 4,672.90 4,674.71 312.9K
13:40 4,674.80 4,676.62 4,674.39 4,676.41 1,065.1K
13:45 4,676.41 4,677.70 4,675.51 4,675.84 340.0K
13:50 4,675.88 4,676.23 4,673.94 4,673.94 277.0K
13:55 4,674.18 4,674.38 4,673.41 4,673.77 359.0K
14:00 4,673.75 4,673.75 4,668.59 4,668.59 352.2K
14:05 4,668.58 4,669.40 4,665.33 4,666.25 536.4K
14:10 4,666.35 4,667.56 4,664.80 4,666.00 522.5K
14:15 4,665.82 4,667.70 4,665.82 4,666.54 835.2K
14:20 4,666.72 4,666.96 4,665.71 4,666.76 759.6K
14:25 4,666.67 4,667.03 4,665.56 4,666.29 283.3K
14:30 4,665.88 4,665.88 4,659.08 4,660.58 1,140.0K
14:35 4,660.38 4,660.80 4,656.41 4,656.73 816.3K
14:40 4,656.71 4,658.39 4,655.40 4,655.40 795.6K
14:45 4,656.00 4,658.21 4,654.24 4,655.23 818.0K
14:50 4,655.31 4,655.47 4,653.03 4,654.87 915.5K
14:55 4,654.90 4,657.63 4,654.77 4,657.63 737.9K
15:00 4,657.24 4,658.32 4,654.98 4,658.14 606.7K
15:05 4,658.30 4,658.77 4,656.87 4,657.19 701.8K
15:10 4,657.01 4,658.44 4,655.06 4,658.12 1,477.6K
15:15 4,658.06 4,659.46 4,656.42 4,659.13 594.3K
15:20 4,659.13 4,662.03 4,658.88 4,662.00 633.0K
15:25 4,662.07 4,662.28 4,660.44 4,660.94 709.9K
15:30 4,660.93 4,662.07 4,660.31 4,661.60 836.3K
15:35 4,661.38 4,661.45 4,657.76 4,658.63 891.2K
15:40 4,658.72 4,658.84 4,657.08 4,657.08 747.2K
15:45 4,657.08 4,658.26 4,655.89 4,658.26 887.4K
15:50 4,658.28 4,660.42 4,657.95 4,660.25 984.3K
15:55 4,660.07 4,660.07 4,657.34 4,657.66 862.7K
16:00 4,657.82 4,657.82 4,649.54 4,649.85 840.2K
16:05 4,650.01 4,650.49 4,647.38 4,650.42 1,765.8K
16:10 4,650.33 4,652.60 4,650.20 4,652.31 1,233.3K
16:15 4,652.50 4,653.00 4,651.86 4,651.94 1,052.4K
16:20 4,651.95 4,654.05 4,651.94 4,654.05 1,008.9K
16:25 4,654.33 4,656.03 4,654.33 4,655.62 33,448.0K
16:35 4,661.21 4,661.21 4,661.21 4,661.21 2,562.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし