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 4,735.43 4,759.00 4,735.43 4,752.62 1,495.7K
08:05 4,753.03 4,753.31 4,743.62 4,743.65 821.8K
08:10 4,743.77 4,744.89 4,740.28 4,740.36 539.4K
08:15 4,740.68 4,741.21 4,734.16 4,734.43 601.5K
08:20 4,734.45 4,737.14 4,733.82 4,737.14 515.1K
08:25 4,737.16 4,738.45 4,736.10 4,738.45 433.9K
08:30 4,738.62 4,739.37 4,737.93 4,738.53 433.2K
08:35 4,738.59 4,740.90 4,738.59 4,740.00 417.3K
08:40 4,740.71 4,741.83 4,739.96 4,741.37 452.6K
08:45 4,741.34 4,741.40 4,739.70 4,741.15 497.5K
08:50 4,741.18 4,742.43 4,740.13 4,740.51 451.1K
08:55 4,740.51 4,741.82 4,740.22 4,741.23 788.7K
09:00 4,741.12 4,741.12 4,736.72 4,739.05 437.9K
09:05 4,738.95 4,739.32 4,733.94 4,733.98 422.3K
09:10 4,733.95 4,734.83 4,733.13 4,734.01 315.1K
09:15 4,734.00 4,735.21 4,732.81 4,733.16 275.7K
09:20 4,733.27 4,733.54 4,732.41 4,732.77 478.9K
09:25 4,732.82 4,732.82 4,727.50 4,727.50 479.4K
09:30 4,727.44 4,728.66 4,727.06 4,727.92 234.5K
09:35 4,727.92 4,728.94 4,727.73 4,728.19 260.3K
09:40 4,728.18 4,731.38 4,727.99 4,731.00 313.3K
09:45 4,730.98 4,732.69 4,730.96 4,730.99 412.3K
09:50 4,730.88 4,732.10 4,730.47 4,731.76 498.6K
09:55 4,731.75 4,733.29 4,731.70 4,732.98 242.1K
10:00 4,732.76 4,732.76 4,730.30 4,730.83 323.9K
10:05 4,730.81 4,733.16 4,730.78 4,733.13 438.2K
10:10 4,733.14 4,736.46 4,733.07 4,736.26 375.5K
10:15 4,736.29 4,736.69 4,734.43 4,736.46 366.9K
10:20 4,736.32 4,738.42 4,736.23 4,737.58 361.9K
10:25 4,737.44 4,737.44 4,735.31 4,735.34 269.0K
10:30 4,735.37 4,736.15 4,732.63 4,732.83 241.9K
10:35 4,732.83 4,736.05 4,732.83 4,735.89 444.3K
10:40 4,735.85 4,735.85 4,734.73 4,734.97 277.7K
10:45 4,735.03 4,735.85 4,733.87 4,735.63 476.4K
10:50 4,735.63 4,736.24 4,733.52 4,733.77 292.6K
10:55 4,733.82 4,734.64 4,733.70 4,733.89 297.9K
11:00 4,733.94 4,734.01 4,730.25 4,730.25 311.6K
11:05 4,730.19 4,731.17 4,729.80 4,730.46 342.8K
11:10 4,730.59 4,731.04 4,729.87 4,730.60 389.1K
11:15 4,730.59 4,730.77 4,730.00 4,730.14 235.8K
11:20 4,730.16 4,732.59 4,730.16 4,731.61 352.1K
11:25 4,731.61 4,733.38 4,731.61 4,733.18 275.6K
11:30 4,733.19 4,734.51 4,733.19 4,734.51 284.8K
11:35 4,734.47 4,735.35 4,734.08 4,735.35 294.6K
11:40 4,735.40 4,735.78 4,735.06 4,735.35 259.7K
11:45 4,735.36 4,735.36 4,733.32 4,734.06 610.1K
11:50 4,734.19 4,734.72 4,733.99 4,734.20 281.6K
11:55 4,734.11 4,736.35 4,733.48 4,736.13 351.7K
12:00 4,736.31 4,736.84 4,734.80 4,734.83 452.6K
12:05 4,734.83 4,735.90 4,734.62 4,735.81 422.1K
12:10 4,735.63 4,735.84 4,734.65 4,735.77 202.1K
12:15 4,735.85 4,736.24 4,735.41 4,735.52 232.0K
12:20 4,735.57 4,735.69 4,734.33 4,734.46 218.6K
12:25 4,734.46 4,734.46 4,732.31 4,732.32 333.4K
12:30 4,732.54 4,734.88 4,732.48 4,734.87 329.3K
12:35 4,734.91 4,737.09 4,734.84 4,737.08 380.7K
12:40 4,736.98 4,740.15 4,736.98 4,740.09 249.1K
12:45 4,740.10 4,740.10 4,738.49 4,738.51 237.1K
12:50 4,738.52 4,738.66 4,736.22 4,736.54 266.0K
12:55 4,736.54 4,736.68 4,735.64 4,736.07 334.1K
13:00 4,735.94 4,738.75 4,735.04 4,738.72 1,925.8K
13:05 4,738.35 4,742.09 4,737.01 4,741.70 1,707.1K
13:10 4,741.72 4,742.75 4,739.59 4,740.02 277.8K
13:15 4,740.01 4,740.95 4,738.94 4,738.94 326.7K
13:20 4,738.90 4,739.64 4,737.10 4,738.40 806.6K
13:25 4,738.37 4,741.51 4,738.36 4,741.51 249.7K
13:30 4,741.49 4,744.33 4,741.33 4,742.12 401.8K
13:35 4,742.13 4,742.13 4,739.21 4,739.22 460.9K
13:40 4,739.08 4,739.10 4,737.12 4,737.26 343.8K
13:45 4,737.21 4,738.25 4,737.08 4,737.81 238.9K
13:50 4,737.89 4,742.99 4,737.89 4,742.79 442.0K
13:55 4,742.82 4,742.95 4,742.14 4,742.65 2,570.0K
14:00 4,742.72 4,745.93 4,741.75 4,744.01 491.1K
14:05 4,743.95 4,745.14 4,743.82 4,745.09 364.7K
14:10 4,745.04 4,745.53 4,744.00 4,745.53 2,447.3K
14:15 4,745.65 4,745.95 4,743.29 4,743.29 520.0K
14:20 4,743.44 4,744.31 4,741.96 4,742.03 612.3K
14:25 4,742.08 4,742.17 4,740.10 4,740.42 486.0K
14:30 4,740.49 4,741.44 4,730.01 4,730.42 1,117.0K
14:35 4,730.75 4,733.64 4,730.05 4,731.86 827.4K
14:40 4,731.83 4,733.63 4,731.37 4,731.74 637.8K
14:45 4,731.63 4,734.85 4,730.60 4,733.78 773.1K
14:50 4,733.41 4,737.99 4,731.86 4,737.99 561.3K
14:55 4,738.14 4,739.70 4,735.37 4,736.24 1,113.6K
15:00 4,736.28 4,740.88 4,736.28 4,739.77 705.8K
15:05 4,739.63 4,739.63 4,734.99 4,735.09 581.7K
15:10 4,735.09 4,738.37 4,734.81 4,737.89 687.4K
15:15 4,737.96 4,740.00 4,733.18 4,733.18 639.2K
15:20 4,733.15 4,735.83 4,732.52 4,735.73 1,059.5K
15:25 4,735.69 4,738.40 4,735.66 4,737.83 462.0K
15:30 4,737.79 4,737.79 4,732.10 4,732.10 663.0K
15:35 4,732.10 4,735.14 4,731.87 4,733.12 677.7K
15:40 4,732.85 4,732.85 4,729.13 4,731.13 633.1K
15:45 4,731.00 4,732.90 4,730.14 4,732.86 879.4K
15:50 4,732.86 4,733.26 4,730.47 4,732.43 530.4K
15:55 4,732.37 4,734.64 4,732.37 4,734.59 463.8K
16:00 4,734.58 4,736.09 4,734.13 4,735.20 502.2K
16:05 4,735.13 4,737.26 4,735.13 4,736.84 576.2K
16:10 4,736.83 4,738.41 4,736.06 4,736.10 862.2K
16:15 4,736.14 4,736.91 4,733.99 4,733.99 1,659.7K
16:20 4,734.00 4,735.19 4,733.86 4,735.16 8,028.0K
16:25 4,734.95 4,737.03 4,734.65 4,736.46 14,142.2K
16:35 4,731.59 4,731.59 4,731.59 4,731.59 2,945.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし