FTSE 350 ex Investment Trusts (FTLX)

FTLX
🏛️ イギリス →
5,054.22
最終更新: 2025-09-30
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 4,721.41 4,734.12 4,720.71 4,730.15 1,853.9K
08:05 4,730.19 4,735.49 4,730.19 4,732.08 1,141.2K
08:10 4,732.35 4,733.66 4,731.12 4,733.44 644.1K
08:15 4,733.28 4,734.24 4,731.42 4,732.03 672.3K
08:20 4,732.05 4,735.73 4,731.08 4,735.69 682.7K
08:25 4,735.66 4,735.72 4,733.70 4,734.13 528.8K
08:30 4,735.38 4,736.34 4,733.58 4,733.58 628.7K
08:35 4,733.54 4,733.78 4,732.29 4,733.34 748.3K
08:40 4,733.42 4,734.09 4,731.75 4,731.81 607.4K
08:45 4,731.92 4,732.23 4,730.15 4,730.89 414.1K
08:50 4,730.84 4,733.80 4,730.51 4,733.28 440.2K
08:55 4,733.26 4,736.64 4,733.00 4,736.41 445.3K
09:00 4,736.22 4,736.82 4,735.62 4,736.23 541.2K
09:05 4,736.06 4,737.99 4,735.05 4,735.88 563.4K
09:10 4,735.99 4,740.41 4,735.66 4,740.27 520.2K
09:15 4,740.34 4,743.38 4,740.34 4,743.37 598.3K
09:20 4,743.33 4,746.59 4,743.33 4,745.93 828.3K
09:25 4,745.64 4,746.46 4,743.93 4,744.40 771.2K
09:30 4,744.37 4,746.01 4,744.10 4,744.62 660.8K
09:35 4,744.67 4,744.81 4,742.87 4,743.12 698.8K
09:40 4,743.11 4,743.72 4,742.72 4,743.20 409.3K
09:45 4,743.20 4,743.53 4,741.71 4,743.53 418.0K
09:50 4,743.50 4,743.60 4,742.01 4,743.29 441.6K
09:55 4,743.39 4,745.09 4,742.42 4,744.81 484.1K
10:00 4,744.94 4,745.95 4,744.94 4,745.35 511.1K
10:05 4,745.41 4,746.12 4,745.21 4,745.21 369.3K
10:10 4,745.25 4,745.25 4,743.43 4,743.54 370.7K
10:15 4,743.47 4,747.85 4,743.02 4,747.85 478.5K
10:20 4,747.82 4,749.24 4,747.47 4,747.75 392.3K
10:25 4,747.73 4,747.96 4,744.77 4,744.77 450.0K
10:30 4,744.67 4,746.91 4,744.63 4,746.85 431.4K
10:35 4,746.89 4,747.91 4,746.55 4,746.91 348.6K
10:40 4,746.89 4,747.00 4,746.15 4,746.54 312.5K
10:45 4,746.56 4,747.13 4,745.54 4,745.55 353.2K
10:50 4,745.43 4,745.74 4,744.74 4,745.74 391.8K
10:55 4,745.86 4,745.90 4,744.57 4,744.67 404.1K
11:00 4,744.96 4,744.96 4,743.28 4,743.66 398.2K
11:05 4,743.78 4,744.56 4,743.62 4,743.90 257.7K
11:10 4,743.79 4,744.62 4,743.58 4,744.12 273.8K
11:15 4,744.14 4,745.83 4,744.14 4,745.53 413.2K
11:20 4,745.50 4,745.52 4,743.33 4,743.36 435.4K
11:25 4,743.33 4,744.11 4,742.92 4,743.50 259.5K
11:30 4,743.50 4,744.17 4,743.13 4,743.92 285.0K
11:35 4,744.04 4,744.20 4,742.75 4,742.80 471.2K
11:40 4,742.69 4,743.02 4,741.09 4,743.01 570.0K
11:45 4,743.14 4,745.57 4,743.13 4,745.57 461.9K
11:50 4,745.61 4,749.97 4,745.61 4,749.57 849.0K
11:55 4,749.38 4,753.32 4,749.34 4,752.28 971.1K
12:00 4,752.62 4,752.62 4,751.16 4,751.26 481.2K
12:05 4,751.31 4,752.05 4,750.71 4,751.25 403.4K
12:10 4,751.34 4,751.34 4,747.65 4,747.83 458.9K
12:15 4,747.85 4,747.85 4,745.80 4,745.80 377.6K
12:20 4,745.75 4,745.83 4,743.82 4,743.89 268.1K
12:25 4,743.91 4,747.16 4,743.54 4,747.16 334.9K
12:30 4,747.19 4,749.03 4,747.19 4,748.40 285.7K
12:35 4,748.25 4,749.92 4,748.04 4,749.66 254.6K
12:40 4,749.56 4,749.99 4,749.36 4,749.44 320.4K
12:45 4,749.48 4,750.81 4,749.48 4,750.64 303.6K
12:50 4,750.65 4,750.68 4,748.41 4,748.41 329.6K
12:55 4,748.23 4,749.76 4,748.11 4,749.73 294.9K
13:00 4,749.76 4,752.21 4,749.76 4,751.43 515.3K
13:05 4,751.41 4,753.50 4,751.24 4,753.36 414.9K
13:10 4,753.34 4,753.85 4,751.93 4,751.97 552.6K
13:15 4,752.08 4,752.76 4,752.04 4,752.43 281.5K
13:20 4,752.42 4,752.93 4,751.89 4,751.89 306.8K
13:25 4,751.87 4,753.28 4,751.78 4,753.28 450.1K
13:30 4,753.37 4,755.06 4,753.37 4,754.74 550.1K
13:35 4,754.79 4,754.82 4,753.44 4,753.53 375.9K
13:40 4,753.64 4,754.41 4,753.44 4,754.40 329.1K
13:45 4,754.45 4,754.75 4,752.85 4,753.86 445.5K
13:50 4,753.84 4,756.17 4,753.75 4,756.17 434.0K
13:55 4,756.18 4,757.64 4,755.90 4,757.64 408.8K
14:00 4,757.81 4,760.66 4,757.81 4,759.58 456.4K
14:05 4,759.52 4,761.03 4,758.71 4,761.03 871.1K
14:10 4,761.05 4,761.46 4,757.31 4,757.38 736.8K
14:15 4,757.51 4,760.66 4,757.51 4,760.60 386.1K
14:20 4,760.60 4,762.29 4,760.60 4,761.48 452.4K
14:25 4,761.52 4,762.04 4,760.50 4,762.04 612.1K
14:30 4,761.68 4,765.79 4,761.02 4,762.67 1,634.4K
14:35 4,762.68 4,764.22 4,761.96 4,764.22 1,406.5K
14:40 4,764.55 4,766.33 4,763.77 4,763.98 1,227.0K
14:45 4,764.08 4,765.91 4,761.29 4,762.97 962.7K
14:50 4,763.07 4,766.62 4,762.27 4,765.38 1,528.1K
14:55 4,765.36 4,768.13 4,765.36 4,767.02 1,050.5K
15:00 4,766.97 4,769.58 4,766.32 4,767.46 1,257.1K
15:05 4,767.42 4,768.50 4,764.77 4,764.77 810.0K
15:10 4,764.49 4,764.99 4,762.72 4,763.56 998.0K
15:15 4,763.54 4,763.57 4,758.77 4,758.96 1,387.2K
15:20 4,759.04 4,759.38 4,758.34 4,758.34 1,181.0K
15:25 4,758.29 4,760.29 4,758.22 4,760.12 1,164.2K
15:30 4,760.06 4,761.27 4,759.72 4,761.26 1,251.6K
15:35 4,761.35 4,761.72 4,759.62 4,761.37 1,395.6K
15:40 4,761.50 4,762.61 4,760.08 4,760.69 1,026.5K
15:45 4,760.70 4,762.31 4,760.56 4,761.88 1,115.2K
15:50 4,761.70 4,762.04 4,760.58 4,761.97 1,028.1K
15:55 4,761.98 4,763.27 4,761.93 4,762.29 996.0K
16:00 4,761.93 4,762.95 4,761.03 4,762.95 1,516.5K
16:05 4,763.15 4,764.56 4,763.15 4,763.60 1,093.4K
16:10 4,763.58 4,765.56 4,763.00 4,765.50 1,357.9K
16:15 4,765.65 4,766.15 4,764.31 4,765.95 1,354.8K
16:20 4,766.03 4,766.51 4,765.32 4,766.30 1,550.7K
16:25 4,766.05 4,766.45 4,764.57 4,764.57 33,475.6K
16:35 4,766.12 4,766.12 4,766.12 4,766.12 5,492.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし