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 4,661.21 4,661.21 4,633.29 4,642.70 1,750.1K
08:05 4,642.42 4,645.42 4,641.32 4,641.74 860.2K
08:10 4,641.74 4,642.09 4,637.43 4,638.34 650.5K
08:15 4,638.40 4,639.83 4,636.56 4,637.53 639.1K
08:20 4,637.40 4,639.96 4,636.64 4,639.76 499.2K
08:25 4,639.78 4,640.39 4,638.78 4,639.47 556.5K
08:30 4,639.75 4,640.60 4,639.15 4,639.16 846.7K
08:35 4,639.67 4,641.09 4,638.89 4,639.44 408.1K
08:40 4,639.38 4,639.55 4,638.16 4,638.47 443.9K
08:45 4,637.79 4,639.24 4,636.09 4,639.24 428.0K
08:50 4,639.66 4,640.33 4,638.67 4,638.69 441.9K
08:55 4,638.64 4,640.46 4,638.17 4,640.46 391.0K
09:00 4,641.24 4,644.44 4,639.85 4,644.44 479.4K
09:05 4,644.44 4,646.01 4,643.58 4,643.68 371.1K
09:10 4,643.58 4,647.64 4,643.58 4,647.61 467.8K
09:15 4,647.73 4,649.44 4,647.58 4,649.13 369.6K
09:20 4,649.06 4,651.79 4,649.06 4,651.37 405.7K
09:25 4,651.40 4,652.97 4,651.40 4,652.66 359.4K
09:30 4,652.56 4,652.56 4,649.00 4,649.24 415.7K
09:35 4,649.17 4,649.18 4,646.88 4,647.72 408.5K
09:40 4,647.91 4,648.32 4,645.79 4,647.50 422.6K
09:45 4,647.58 4,649.31 4,647.32 4,649.13 494.0K
09:50 4,649.26 4,651.34 4,649.26 4,650.16 448.8K
09:55 4,650.14 4,650.14 4,649.36 4,649.54 373.0K
10:00 4,649.54 4,651.96 4,649.54 4,651.80 357.1K
10:05 4,651.72 4,655.79 4,651.46 4,655.69 473.8K
10:10 4,655.83 4,656.43 4,655.05 4,655.66 366.0K
10:15 4,655.50 4,658.67 4,655.49 4,658.67 581.4K
10:20 4,658.61 4,659.32 4,658.38 4,658.59 412.6K
10:25 4,658.52 4,662.80 4,658.52 4,662.80 395.3K
10:30 4,662.81 4,664.34 4,662.81 4,663.56 344.4K
10:35 4,663.45 4,663.45 4,660.07 4,662.76 437.8K
10:40 4,662.89 4,664.17 4,662.25 4,664.17 491.7K
10:45 4,664.01 4,666.92 4,664.01 4,666.91 360.1K
10:50 4,666.85 4,667.29 4,664.81 4,665.11 448.7K
10:55 4,665.08 4,665.75 4,664.78 4,665.60 273.1K
11:00 4,665.58 4,665.69 4,662.21 4,662.64 463.2K
11:05 4,662.61 4,664.27 4,661.74 4,662.94 253.0K
11:10 4,662.95 4,663.56 4,661.23 4,662.28 439.7K
11:15 4,662.24 4,663.13 4,662.19 4,662.90 1,261.9K
11:20 4,662.83 4,664.24 4,662.12 4,664.17 376.7K
11:25 4,664.21 4,664.64 4,663.74 4,664.56 334.7K
11:30 4,664.59 4,664.96 4,664.00 4,664.43 318.6K
11:35 4,664.42 4,665.76 4,664.40 4,665.37 347.6K
11:40 4,665.42 4,666.30 4,664.96 4,665.92 384.7K
11:45 4,665.96 4,665.97 4,665.05 4,665.17 421.9K
11:50 4,665.22 4,665.31 4,664.59 4,665.00 266.5K
11:55 4,665.02 4,667.20 4,665.02 4,667.20 330.0K
12:00 4,667.05 4,668.95 4,667.01 4,668.95 824.6K
12:05 4,669.05 4,669.84 4,668.72 4,669.74 368.9K
12:10 4,669.87 4,671.90 4,669.87 4,671.10 312.7K
12:15 4,671.14 4,671.66 4,670.92 4,671.55 443.1K
12:20 4,671.59 4,671.99 4,670.73 4,670.92 260.0K
12:25 4,670.96 4,672.33 4,670.86 4,672.01 311.8K
12:30 4,672.03 4,675.76 4,672.03 4,675.13 397.7K
12:35 4,675.16 4,677.04 4,675.11 4,675.94 358.6K
12:40 4,675.99 4,676.37 4,675.72 4,675.96 743.3K
12:45 4,675.91 4,675.91 4,673.11 4,673.47 331.5K
12:50 4,673.62 4,673.62 4,671.36 4,671.36 441.1K
12:55 4,671.31 4,671.31 4,670.10 4,670.62 324.8K
13:00 4,670.56 4,670.85 4,669.57 4,669.78 236.5K
13:05 4,669.80 4,669.93 4,668.18 4,668.54 298.0K
13:10 4,668.64 4,668.93 4,667.43 4,667.96 325.0K
13:15 4,668.10 4,668.82 4,667.68 4,667.99 7,914.3K
13:20 4,667.97 4,673.22 4,667.84 4,673.21 333.0K
13:25 4,673.25 4,673.42 4,672.15 4,672.16 295.4K
13:30 4,672.30 4,675.32 4,671.84 4,675.28 363.1K
13:35 4,675.51 4,677.43 4,675.51 4,676.61 315.3K
13:40 4,676.53 4,679.26 4,676.21 4,678.60 232.1K
13:45 4,678.62 4,678.62 4,673.63 4,673.63 503.7K
13:50 4,673.58 4,674.16 4,671.80 4,673.91 658.8K
13:55 4,674.08 4,674.80 4,673.53 4,673.85 307.4K
14:00 4,673.42 4,674.21 4,672.94 4,673.78 400.9K
14:05 4,673.82 4,676.59 4,673.82 4,676.53 354.9K
14:10 4,676.45 4,676.73 4,675.43 4,675.58 265.9K
14:15 4,675.56 4,676.54 4,674.89 4,675.59 397.0K
14:20 4,675.72 4,676.01 4,672.65 4,672.88 376.4K
14:25 4,672.84 4,674.23 4,672.24 4,673.53 493.9K
14:30 4,672.80 4,672.80 4,665.86 4,667.42 830.1K
14:35 4,667.44 4,672.61 4,667.18 4,672.61 576.3K
14:40 4,672.96 4,674.10 4,670.70 4,672.92 652.1K
14:45 4,671.71 4,676.29 4,670.32 4,675.35 836.1K
14:50 4,675.25 4,677.60 4,673.50 4,677.36 564.7K
14:55 4,677.06 4,677.53 4,675.46 4,675.72 3,279.4K
15:00 4,675.72 4,675.78 4,671.89 4,671.99 519.3K
15:05 4,671.89 4,671.89 4,670.04 4,670.82 1,107.9K
15:10 4,670.92 4,672.47 4,670.03 4,671.99 663.7K
15:15 4,672.09 4,674.28 4,670.77 4,674.18 645.4K
15:20 4,674.17 4,676.68 4,674.17 4,676.31 1,329.8K
15:25 4,676.36 4,676.99 4,674.00 4,674.18 627.5K
15:30 4,674.11 4,675.03 4,673.43 4,673.45 663.3K
15:35 4,673.39 4,677.57 4,673.02 4,677.25 683.3K
15:40 4,677.24 4,679.06 4,677.24 4,678.05 679.3K
15:45 4,677.98 4,678.95 4,675.92 4,675.99 1,719.0K
15:50 4,676.02 4,678.32 4,675.78 4,677.56 554.5K
15:55 4,677.73 4,678.78 4,677.31 4,677.79 1,729.8K
16:00 4,678.35 4,678.96 4,676.44 4,678.91 794.1K
16:05 4,679.23 4,679.38 4,677.83 4,678.01 1,224.0K
16:10 4,677.67 4,680.82 4,677.63 4,680.82 1,124.6K
16:15 4,680.83 4,683.39 4,680.39 4,682.99 945.8K
16:20 4,682.94 4,686.77 4,682.28 4,685.81 11,403.3K
16:25 4,686.00 4,686.23 4,682.88 4,683.39 33,535.8K
16:35 4,686.68 4,686.68 4,686.68 4,686.68 5,235.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし