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 4,765.27 4,765.27 4,737.87 4,745.66 1,671.5K
08:05 4,745.26 4,748.52 4,744.15 4,744.60 967.8K
08:10 4,744.57 4,747.66 4,744.32 4,745.79 623.3K
08:15 4,745.66 4,746.27 4,743.69 4,745.20 611.0K
08:20 4,745.09 4,746.26 4,745.06 4,745.60 689.3K
08:25 4,745.31 4,745.90 4,742.78 4,744.59 476.5K
08:30 4,744.05 4,744.05 4,737.50 4,738.67 843.2K
08:35 4,738.71 4,740.78 4,738.71 4,739.20 624.0K
08:40 4,739.00 4,739.60 4,737.29 4,739.60 738.3K
08:45 4,739.66 4,741.83 4,739.13 4,739.13 483.6K
08:50 4,738.75 4,738.75 4,736.96 4,736.96 617.1K
08:55 4,736.97 4,740.01 4,736.94 4,738.70 337.7K
09:00 4,738.04 4,739.83 4,737.14 4,739.55 448.6K
09:05 4,739.48 4,739.68 4,736.68 4,737.07 871.5K
09:10 4,737.06 4,737.06 4,732.23 4,732.55 474.7K
09:15 4,732.61 4,737.54 4,732.61 4,736.88 375.4K
09:20 4,736.84 4,737.12 4,735.39 4,735.85 754.7K
09:25 4,735.78 4,736.24 4,735.11 4,735.55 398.4K
09:30 4,735.54 4,736.69 4,734.05 4,734.10 320.3K
09:35 4,734.07 4,734.72 4,732.58 4,734.68 271.8K
09:40 4,734.75 4,735.34 4,734.04 4,734.89 335.9K
09:45 4,734.92 4,734.92 4,732.13 4,732.13 528.1K
09:50 4,732.17 4,732.82 4,731.94 4,732.82 725.2K
09:55 4,732.69 4,733.98 4,732.63 4,733.09 313.4K
10:00 4,733.25 4,733.52 4,729.68 4,730.69 622.0K
10:05 4,730.73 4,731.15 4,727.61 4,727.83 462.7K
10:10 4,727.86 4,727.96 4,726.10 4,727.29 388.3K
10:15 4,727.28 4,727.59 4,726.39 4,726.94 417.3K
10:20 4,726.94 4,727.26 4,725.67 4,726.03 468.8K
10:25 4,726.09 4,729.56 4,726.02 4,729.53 489.8K
10:30 4,729.55 4,731.88 4,729.46 4,731.16 437.1K
10:35 4,731.14 4,734.01 4,730.90 4,734.01 550.0K
10:40 4,733.94 4,733.98 4,731.20 4,731.64 278.3K
10:45 4,731.64 4,732.70 4,730.26 4,730.39 353.6K
10:50 4,730.37 4,730.86 4,729.89 4,729.98 367.4K
10:55 4,729.88 4,732.58 4,729.88 4,732.52 387.3K
11:00 4,732.54 4,734.10 4,731.90 4,733.23 493.2K
11:05 4,733.27 4,733.71 4,732.15 4,732.39 332.0K
11:10 4,732.51 4,736.79 4,732.45 4,736.66 767.5K
11:15 4,736.64 4,737.67 4,735.95 4,737.65 501.0K
11:20 4,737.68 4,738.97 4,736.87 4,736.87 338.9K
11:25 4,736.86 4,738.07 4,736.65 4,737.23 396.3K
11:30 4,737.02 4,737.19 4,734.24 4,734.24 453.2K
11:35 4,734.20 4,734.20 4,732.34 4,732.47 422.7K
11:40 4,732.22 4,732.48 4,731.20 4,731.80 333.5K
11:45 4,731.90 4,733.02 4,731.22 4,731.22 294.1K
11:50 4,731.14 4,731.39 4,730.51 4,730.51 288.6K
11:55 4,730.44 4,731.07 4,729.67 4,730.32 307.0K
12:00 4,730.96 4,732.30 4,730.63 4,732.18 278.7K
12:05 4,732.07 4,733.78 4,731.59 4,733.22 290.9K
12:10 4,733.28 4,733.28 4,729.79 4,729.79 263.2K
12:15 4,729.87 4,730.62 4,729.05 4,730.27 291.6K
12:20 4,730.19 4,730.19 4,728.46 4,728.46 272.0K
12:25 4,728.47 4,728.68 4,727.92 4,728.17 261.4K
12:30 4,728.08 4,730.55 4,728.02 4,729.31 204.5K
12:35 4,729.28 4,730.05 4,728.18 4,728.33 250.9K
12:40 4,728.33 4,729.62 4,728.20 4,728.88 212.4K
12:45 4,728.77 4,729.35 4,727.62 4,727.86 264.1K
12:50 4,727.89 4,727.89 4,726.54 4,726.54 282.7K
12:55 4,726.58 4,727.40 4,723.95 4,723.95 280.5K
13:00 4,723.89 4,724.05 4,721.23 4,721.27 466.3K
13:05 4,721.32 4,722.65 4,721.13 4,721.61 306.7K
13:10 4,721.65 4,721.65 4,715.37 4,715.52 376.9K
13:15 4,715.39 4,716.89 4,714.79 4,716.88 350.2K
13:20 4,716.99 4,718.42 4,716.99 4,717.69 307.3K
13:25 4,717.67 4,718.88 4,717.20 4,717.20 532.4K
13:30 4,717.04 4,717.92 4,716.59 4,717.92 467.7K
13:35 4,717.95 4,722.80 4,717.95 4,722.77 344.4K
13:40 4,722.78 4,726.09 4,722.26 4,725.20 884.5K
13:45 4,725.16 4,729.87 4,724.89 4,729.73 350.2K
13:50 4,729.72 4,729.94 4,728.44 4,729.74 380.9K
13:55 4,729.70 4,730.01 4,728.36 4,729.11 284.8K
14:00 4,729.24 4,731.81 4,728.55 4,730.60 391.4K
14:05 4,730.55 4,731.62 4,728.39 4,728.39 2,005.3K
14:10 4,728.27 4,728.91 4,727.99 4,728.08 338.5K
14:15 4,728.06 4,728.16 4,724.87 4,725.05 275.5K
14:20 4,724.83 4,724.83 4,723.46 4,723.94 326.2K
14:25 4,723.84 4,725.43 4,722.96 4,722.99 358.0K
14:30 4,723.07 4,724.76 4,718.85 4,719.53 737.9K
14:35 4,719.27 4,720.83 4,718.17 4,720.42 506.5K
14:40 4,720.49 4,724.63 4,720.49 4,722.79 410.3K
14:45 4,722.63 4,722.63 4,715.45 4,715.45 988.2K
14:50 4,715.33 4,720.59 4,714.56 4,719.28 636.0K
14:55 4,719.25 4,719.38 4,713.35 4,713.53 585.5K
15:00 4,713.64 4,717.44 4,712.64 4,717.44 645.0K
15:05 4,717.46 4,719.76 4,715.22 4,719.63 849.7K
15:10 4,719.32 4,721.67 4,718.11 4,720.22 629.7K
15:15 4,720.18 4,725.58 4,720.18 4,725.58 497.2K
15:20 4,725.73 4,726.68 4,723.56 4,723.56 478.2K
15:25 4,723.56 4,724.04 4,722.89 4,723.47 694.9K
15:30 4,723.73 4,724.11 4,722.41 4,724.11 685.2K
15:35 4,724.15 4,724.63 4,722.21 4,722.81 577.9K
15:40 4,722.64 4,726.65 4,722.46 4,724.68 988.2K
15:45 4,724.60 4,725.83 4,723.86 4,725.54 747.3K
15:50 4,725.59 4,728.06 4,725.54 4,726.62 799.7K
15:55 4,726.34 4,728.82 4,726.04 4,728.82 701.5K
16:00 4,728.67 4,730.16 4,728.67 4,729.95 987.9K
16:05 4,729.81 4,730.73 4,728.65 4,730.55 1,504.6K
16:10 4,730.41 4,730.94 4,728.95 4,728.95 1,048.6K
16:15 4,729.16 4,729.39 4,727.72 4,728.15 1,127.4K
16:20 4,728.49 4,732.30 4,728.49 4,732.16 1,434.5K
16:25 4,732.25 4,735.71 4,732.25 4,734.07 30,017.3K
16:35 4,739.24 4,739.24 4,739.24 4,739.24 7,661.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし