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 4,731.59 4,750.60 4,731.25 4,750.22 1,649.7K
08:05 4,750.68 4,751.55 4,740.43 4,740.43 671.8K
08:10 4,740.41 4,748.00 4,740.11 4,748.00 948.3K
08:15 4,747.97 4,752.65 4,747.97 4,752.32 751.2K
08:20 4,752.31 4,752.59 4,749.46 4,750.56 496.5K
08:25 4,750.62 4,752.72 4,750.42 4,751.50 475.5K
08:30 4,751.57 4,754.09 4,751.54 4,753.80 594.0K
08:35 4,753.81 4,756.28 4,753.81 4,755.80 542.1K
08:40 4,755.92 4,759.96 4,755.92 4,758.94 409.4K
08:45 4,759.01 4,761.89 4,758.98 4,761.48 688.9K
08:50 4,761.53 4,761.71 4,758.85 4,759.14 589.7K
08:55 4,759.13 4,760.00 4,758.15 4,759.40 486.5K
09:00 4,760.14 4,764.79 4,760.05 4,764.64 459.1K
09:05 4,764.12 4,765.49 4,762.20 4,764.34 459.4K
09:10 4,764.43 4,765.17 4,763.59 4,763.88 533.1K
09:15 4,763.86 4,763.86 4,761.38 4,761.68 434.6K
09:20 4,761.61 4,761.67 4,759.20 4,759.48 457.6K
09:25 4,759.60 4,760.59 4,759.24 4,760.14 453.7K
09:30 4,760.25 4,761.70 4,759.51 4,759.51 330.4K
09:35 4,759.37 4,759.46 4,757.05 4,758.76 392.3K
09:40 4,758.72 4,760.02 4,758.72 4,759.61 284.7K
09:45 4,759.66 4,762.51 4,759.33 4,761.49 503.0K
09:50 4,761.54 4,762.09 4,760.22 4,761.77 350.4K
09:55 4,761.80 4,762.98 4,761.80 4,762.39 312.7K
10:00 4,762.42 4,767.80 4,762.42 4,767.80 261.4K
10:05 4,767.77 4,768.43 4,766.96 4,767.28 339.7K
10:10 4,767.43 4,768.91 4,767.26 4,768.24 290.8K
10:15 4,768.37 4,768.99 4,767.58 4,768.99 343.6K
10:20 4,768.99 4,769.34 4,767.68 4,767.98 221.4K
10:25 4,767.96 4,769.09 4,767.65 4,768.96 289.5K
10:30 4,768.98 4,770.55 4,768.98 4,770.55 427.6K
10:35 4,770.60 4,770.65 4,768.06 4,768.24 545.2K
10:40 4,768.27 4,768.92 4,768.06 4,768.92 209.2K
10:45 4,768.99 4,768.99 4,766.68 4,766.68 262.0K
10:50 4,766.81 4,766.89 4,764.83 4,766.66 264.5K
10:55 4,766.71 4,766.79 4,764.58 4,765.39 320.3K
11:00 4,765.42 4,769.19 4,763.18 4,769.19 336.4K
11:05 4,769.29 4,770.04 4,768.94 4,768.94 277.8K
11:10 4,768.93 4,768.96 4,765.00 4,765.07 275.1K
11:15 4,765.07 4,767.11 4,764.88 4,767.08 211.9K
11:20 4,767.04 4,768.79 4,767.03 4,768.06 151.7K
11:25 4,768.00 4,768.76 4,767.90 4,768.66 164.4K
11:30 4,768.58 4,769.29 4,767.83 4,768.54 243.3K
11:35 4,768.54 4,768.54 4,766.61 4,766.74 187.9K
11:40 4,766.73 4,766.73 4,765.27 4,765.30 265.4K
11:45 4,765.31 4,765.31 4,763.83 4,764.32 272.8K
11:50 4,764.30 4,764.30 4,762.43 4,762.44 205.7K
11:55 4,762.43 4,763.38 4,761.68 4,763.35 216.4K
12:00 4,763.47 4,764.37 4,762.67 4,762.70 225.3K
12:05 4,762.77 4,763.75 4,762.58 4,763.67 257.9K
12:10 4,763.68 4,764.74 4,763.68 4,764.62 213.6K
12:15 4,764.70 4,765.33 4,764.62 4,764.96 242.7K
12:20 4,764.95 4,765.63 4,764.69 4,764.98 180.5K
12:25 4,764.83 4,764.83 4,763.68 4,763.68 267.0K
12:30 4,763.53 4,764.34 4,762.14 4,762.17 558.6K
12:35 4,762.03 4,762.23 4,760.84 4,760.96 513.8K
12:40 4,761.00 4,761.00 4,759.60 4,759.68 243.9K
12:45 4,759.67 4,761.35 4,759.56 4,761.35 228.5K
12:50 4,761.43 4,762.64 4,761.37 4,762.48 286.7K
12:55 4,762.46 4,762.61 4,758.99 4,760.17 587.5K
13:00 4,760.19 4,762.68 4,759.63 4,762.59 315.8K
13:05 4,762.53 4,762.55 4,750.72 4,754.22 1,865.2K
13:10 4,754.92 4,754.92 4,743.62 4,749.27 560.7K
13:15 4,749.03 4,753.65 4,748.62 4,753.50 298.0K
13:20 4,753.21 4,753.77 4,747.90 4,748.00 413.2K
13:25 4,747.98 4,750.97 4,747.98 4,749.22 223.9K
13:30 4,749.03 4,755.84 4,749.03 4,755.74 297.7K
13:35 4,755.76 4,756.65 4,755.01 4,755.97 777.7K
13:40 4,756.07 4,758.78 4,756.07 4,757.93 379.8K
13:45 4,757.70 4,758.94 4,756.59 4,758.08 277.7K
13:50 4,758.11 4,758.11 4,756.58 4,757.11 292.5K
13:55 4,757.07 4,758.07 4,757.07 4,757.78 326.6K
14:00 4,757.88 4,759.83 4,756.84 4,759.83 257.8K
14:05 4,759.85 4,760.21 4,759.21 4,759.45 6,079.4K
14:10 4,759.75 4,761.57 4,759.75 4,761.56 302.3K
14:15 4,761.51 4,763.87 4,761.14 4,763.87 359.7K
14:20 4,763.86 4,763.86 4,762.06 4,762.16 207.5K
14:25 4,761.92 4,762.30 4,760.91 4,762.30 391.8K
14:30 4,762.40 4,762.97 4,757.30 4,759.55 785.9K
14:35 4,759.43 4,759.43 4,757.18 4,757.67 528.4K
14:40 4,757.78 4,759.53 4,757.64 4,759.53 369.4K
14:45 4,759.70 4,762.74 4,756.34 4,756.34 620.0K
14:50 4,755.62 4,760.13 4,754.49 4,759.77 756.1K
14:55 4,759.86 4,761.86 4,759.77 4,760.11 726.1K
15:00 4,760.88 4,766.39 4,760.88 4,765.85 623.3K
15:05 4,765.80 4,766.85 4,765.22 4,766.42 1,309.4K
15:10 4,766.42 4,768.94 4,766.41 4,767.84 625.5K
15:15 4,767.95 4,770.62 4,767.32 4,770.62 648.9K
15:20 4,770.64 4,770.72 4,768.21 4,768.61 533.6K
15:25 4,768.57 4,769.28 4,767.33 4,768.49 786.5K
15:30 4,768.41 4,769.09 4,767.81 4,768.45 440.7K
15:35 4,768.53 4,770.72 4,768.37 4,769.63 629.3K
15:40 4,769.51 4,769.51 4,763.73 4,763.74 703.5K
15:45 4,763.25 4,763.25 4,760.05 4,760.13 654.7K
15:50 4,760.25 4,760.26 4,756.30 4,756.62 677.4K
15:55 4,756.59 4,758.03 4,755.05 4,756.65 1,364.5K
16:00 4,756.67 4,761.87 4,756.67 4,761.87 794.2K
16:05 4,762.00 4,765.64 4,762.00 4,765.38 674.6K
16:10 4,765.51 4,769.70 4,765.51 4,768.56 968.0K
16:15 4,768.66 4,768.66 4,761.30 4,761.30 2,686.0K
16:20 4,761.51 4,763.02 4,761.08 4,762.62 977.7K
16:25 4,762.69 4,763.37 4,758.63 4,758.63 120,988.8K
16:35 4,761.02 4,761.02 4,761.02 4,761.02 1,791.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし