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 4,766.12 4,766.12 4,753.15 4,762.05 2,485.8K
08:05 4,762.02 4,762.07 4,758.70 4,761.30 1,337.9K
08:10 4,761.22 4,761.22 4,756.80 4,757.09 1,120.4K
08:15 4,757.09 4,759.65 4,756.49 4,758.75 948.8K
08:20 4,758.80 4,758.80 4,755.37 4,755.37 746.0K
08:25 4,755.37 4,756.28 4,755.00 4,755.99 726.9K
08:30 4,756.36 4,757.36 4,755.51 4,757.35 538.5K
08:35 4,757.65 4,761.25 4,757.65 4,761.03 616.0K
08:40 4,760.98 4,761.86 4,760.58 4,761.76 614.2K
08:45 4,761.99 4,765.24 4,761.95 4,765.18 601.7K
08:50 4,765.19 4,766.54 4,765.19 4,766.54 420.4K
08:55 4,766.57 4,767.63 4,766.57 4,766.57 554.2K
09:00 4,766.67 4,766.80 4,763.75 4,765.10 554.6K
09:05 4,765.16 4,765.67 4,764.04 4,764.45 571.0K
09:10 4,764.43 4,766.01 4,763.84 4,763.86 300.9K
09:15 4,763.46 4,763.84 4,762.56 4,763.52 334.5K
09:20 4,763.56 4,763.77 4,762.42 4,763.61 333.3K
09:25 4,763.62 4,765.68 4,763.62 4,765.68 402.2K
09:30 4,765.79 4,767.32 4,765.24 4,765.43 478.8K
09:35 4,765.52 4,765.58 4,761.49 4,761.63 395.6K
09:40 4,761.77 4,764.66 4,761.77 4,764.66 399.9K
09:45 4,764.72 4,764.72 4,762.27 4,762.64 719.4K
09:50 4,762.78 4,762.96 4,761.12 4,761.75 409.7K
09:55 4,761.81 4,763.44 4,761.56 4,763.44 394.8K
10:00 4,763.72 4,764.74 4,763.72 4,764.08 368.0K
10:05 4,763.85 4,765.03 4,763.44 4,764.97 377.8K
10:10 4,764.97 4,765.11 4,761.90 4,761.90 298.5K
10:15 4,761.80 4,763.88 4,761.72 4,763.83 305.5K
10:20 4,763.79 4,764.26 4,763.15 4,763.79 301.6K
10:25 4,763.83 4,766.42 4,763.83 4,765.84 415.0K
10:30 4,765.33 4,765.33 4,762.05 4,762.90 331.3K
10:35 4,762.93 4,763.04 4,760.72 4,760.80 368.4K
10:40 4,760.81 4,760.95 4,756.55 4,756.70 300.2K
10:45 4,756.54 4,758.43 4,756.16 4,758.12 383.7K
10:50 4,758.20 4,758.71 4,757.71 4,758.67 381.9K
10:55 4,758.68 4,758.68 4,757.28 4,757.28 297.7K
11:00 4,757.32 4,757.69 4,756.29 4,756.29 347.5K
11:05 4,756.28 4,756.33 4,755.43 4,756.12 367.1K
11:10 4,756.13 4,757.34 4,755.81 4,757.11 279.0K
11:15 4,757.14 4,757.55 4,756.15 4,756.24 1,113.4K
11:20 4,756.25 4,757.00 4,754.71 4,754.89 508.6K
11:25 4,754.92 4,755.14 4,754.24 4,754.48 362.2K
11:30 4,754.43 4,755.03 4,753.96 4,755.03 442.8K
11:35 4,755.12 4,756.64 4,754.92 4,756.10 316.8K
11:40 4,756.13 4,757.17 4,756.04 4,757.08 507.1K
11:45 4,757.12 4,758.56 4,757.12 4,758.56 616.3K
11:50 4,758.56 4,761.52 4,758.56 4,760.61 524.9K
11:55 4,760.61 4,761.35 4,759.99 4,760.86 376.4K
12:00 4,761.00 4,761.15 4,757.65 4,757.68 421.3K
12:05 4,757.77 4,758.67 4,757.72 4,758.24 519.9K
12:10 4,758.23 4,759.87 4,758.22 4,759.72 283.9K
12:15 4,759.74 4,760.28 4,758.41 4,758.41 556.1K
12:20 4,758.45 4,759.34 4,758.42 4,759.04 349.8K
12:25 4,759.00 4,759.11 4,756.65 4,758.17 459.6K
12:30 4,758.21 4,761.87 4,758.21 4,760.38 375.3K
12:35 4,760.42 4,761.87 4,760.40 4,761.87 359.0K
12:40 4,761.85 4,761.98 4,760.09 4,761.82 504.2K
12:45 4,761.80 4,762.13 4,760.83 4,761.49 320.1K
12:50 4,761.52 4,762.35 4,761.47 4,762.35 401.3K
12:55 4,762.35 4,764.03 4,761.40 4,761.43 468.3K
13:00 4,761.50 4,762.22 4,760.73 4,761.66 411.0K
13:05 4,761.86 4,762.37 4,760.64 4,761.82 357.7K
13:10 4,761.88 4,764.07 4,761.88 4,764.03 407.0K
13:15 4,764.04 4,764.36 4,761.56 4,761.63 379.3K
13:20 4,761.47 4,765.85 4,761.47 4,765.85 519.4K
13:25 4,765.84 4,768.47 4,765.84 4,767.15 381.9K
13:30 4,767.08 4,767.12 4,764.77 4,765.07 454.0K
13:35 4,765.17 4,766.62 4,765.17 4,766.25 4,726.4K
13:40 4,766.11 4,766.11 4,764.26 4,765.15 363.0K
13:45 4,765.09 4,765.47 4,763.87 4,764.33 252.0K
13:50 4,764.27 4,764.31 4,763.20 4,763.96 538.6K
13:55 4,763.94 4,765.49 4,763.92 4,765.42 302.4K
14:00 4,765.45 4,765.45 4,763.00 4,763.89 281.2K
14:05 4,763.76 4,764.40 4,762.75 4,762.75 447.4K
14:10 4,762.79 4,766.38 4,762.79 4,764.94 308.4K
14:15 4,764.87 4,765.53 4,764.57 4,764.64 266.5K
14:20 4,764.70 4,767.30 4,764.64 4,767.25 642.9K
14:25 4,767.29 4,768.59 4,766.80 4,766.80 336.9K
14:30 4,766.45 4,768.64 4,765.80 4,767.13 919.9K
14:35 4,767.13 4,767.43 4,765.46 4,766.00 1,310.0K
14:40 4,766.08 4,766.24 4,763.16 4,763.44 2,035.1K
14:45 4,763.65 4,764.34 4,757.88 4,759.59 667.4K
14:50 4,759.66 4,763.98 4,758.66 4,763.90 937.4K
14:55 4,763.81 4,765.01 4,763.07 4,763.58 684.6K
15:00 4,764.20 4,768.42 4,764.20 4,766.38 2,378.3K
15:05 4,766.45 4,768.53 4,766.27 4,766.52 652.4K
15:10 4,766.54 4,769.14 4,765.55 4,768.87 743.0K
15:15 4,768.73 4,770.96 4,768.38 4,770.57 515.9K
15:20 4,770.61 4,771.74 4,770.08 4,771.33 628.7K
15:25 4,771.20 4,771.20 4,769.39 4,770.27 573.5K
15:30 4,769.72 4,769.78 4,763.67 4,764.06 853.8K
15:35 4,763.72 4,765.36 4,763.32 4,765.27 588.7K
15:40 4,765.20 4,765.68 4,764.61 4,764.76 711.6K
15:45 4,764.70 4,765.61 4,763.29 4,763.75 793.9K
15:50 4,763.43 4,765.05 4,763.30 4,763.58 727.8K
15:55 4,763.57 4,766.45 4,763.57 4,765.54 1,168.1K
16:00 4,765.84 4,765.84 4,763.75 4,764.61 934.2K
16:05 4,764.57 4,768.08 4,764.19 4,767.61 1,055.2K
16:10 4,767.60 4,767.64 4,766.85 4,767.17 886.3K
16:15 4,767.16 4,769.02 4,766.98 4,768.97 1,470.8K
16:20 4,769.04 4,769.29 4,766.99 4,767.32 1,267.4K
16:25 4,767.46 4,767.46 4,766.02 4,766.29 29,085.9K
16:35 4,765.27 4,765.27 4,765.27 4,765.27 6,344.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし