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 4,761.02 4,767.55 4,755.17 4,767.55 1,378.8K
08:05 4,767.79 4,770.11 4,762.78 4,764.98 1,340.6K
08:10 4,764.49 4,765.14 4,760.81 4,763.23 853.7K
08:15 4,763.57 4,767.32 4,760.00 4,764.89 566.4K
08:20 4,765.03 4,765.81 4,760.86 4,761.35 488.3K
08:25 4,761.31 4,761.35 4,741.94 4,743.31 716.6K
08:30 4,743.59 4,751.54 4,743.44 4,751.54 417.9K
08:35 4,751.44 4,752.60 4,748.86 4,751.21 366.8K
08:40 4,751.30 4,751.30 4,746.10 4,748.25 335.0K
08:45 4,748.03 4,751.86 4,747.68 4,751.86 336.7K
08:50 4,751.75 4,753.26 4,750.54 4,752.32 271.1K
08:55 4,752.17 4,754.46 4,751.68 4,754.44 334.2K
09:00 4,754.42 4,759.06 4,754.42 4,758.27 433.2K
09:05 4,758.27 4,763.23 4,758.27 4,762.10 373.7K
09:10 4,762.20 4,766.51 4,761.30 4,766.20 388.3K
09:15 4,766.50 4,767.28 4,763.18 4,763.18 412.5K
09:20 4,763.12 4,765.84 4,762.47 4,765.55 300.2K
09:25 4,765.46 4,768.52 4,765.17 4,768.44 355.1K
09:30 4,768.34 4,769.25 4,767.25 4,768.96 323.7K
09:35 4,768.84 4,768.87 4,767.28 4,767.29 292.1K
09:40 4,767.33 4,769.39 4,766.65 4,767.60 344.9K
09:45 4,767.63 4,768.82 4,765.90 4,765.93 348.9K
09:50 4,765.82 4,765.82 4,764.19 4,765.19 381.7K
09:55 4,765.15 4,767.90 4,765.15 4,766.76 333.7K
10:00 4,766.35 4,766.35 4,761.21 4,763.22 308.0K
10:05 4,763.11 4,763.11 4,760.32 4,760.91 359.4K
10:10 4,760.40 4,762.03 4,759.11 4,761.74 285.2K
10:15 4,762.00 4,762.46 4,761.17 4,761.75 273.9K
10:20 4,761.75 4,765.62 4,761.75 4,765.62 267.5K
10:25 4,765.56 4,765.86 4,761.86 4,762.82 195.4K
10:30 4,762.87 4,764.35 4,762.83 4,763.21 274.1K
10:35 4,763.13 4,764.21 4,762.61 4,762.69 240.6K
10:40 4,762.71 4,763.50 4,758.78 4,759.15 388.8K
10:45 4,758.88 4,758.88 4,755.48 4,755.85 278.1K
10:50 4,755.95 4,757.53 4,755.77 4,757.49 365.8K
10:55 4,757.50 4,758.96 4,757.38 4,758.96 358.0K
11:00 4,759.03 4,759.67 4,756.81 4,757.75 235.9K
11:05 4,757.75 4,758.95 4,757.75 4,758.57 213.0K
11:10 4,758.57 4,760.82 4,758.55 4,759.91 243.7K
11:15 4,759.91 4,760.08 4,758.18 4,758.56 178.8K
11:20 4,758.60 4,758.72 4,754.28 4,755.74 265.3K
11:25 4,755.75 4,757.94 4,755.75 4,757.94 188.0K
11:30 4,757.96 4,758.94 4,757.46 4,758.33 186.1K
11:35 4,758.11 4,760.18 4,757.14 4,759.93 240.2K
11:40 4,759.92 4,761.76 4,759.83 4,761.19 347.1K
11:45 4,761.18 4,762.01 4,760.68 4,762.00 435.3K
11:50 4,762.11 4,763.05 4,761.54 4,762.69 424.9K
11:55 4,762.67 4,762.67 4,761.66 4,762.39 550.4K
12:00 4,762.58 4,762.59 4,759.46 4,759.86 227.6K
12:05 4,759.97 4,760.09 4,758.50 4,759.48 282.9K
12:10 4,759.51 4,760.19 4,756.80 4,759.49 302.9K
12:15 4,759.49 4,762.43 4,759.40 4,761.96 172.1K
12:20 4,762.17 4,763.91 4,762.02 4,763.75 208.2K
12:25 4,763.75 4,765.13 4,762.66 4,762.66 250.7K
12:30 4,762.57 4,767.20 4,761.90 4,767.15 258.9K
12:35 4,767.16 4,768.18 4,766.28 4,766.29 479.8K
12:40 4,766.24 4,767.73 4,765.89 4,765.89 251.0K
12:45 4,765.76 4,766.38 4,765.44 4,766.23 348.1K
12:50 4,766.23 4,767.13 4,766.18 4,766.99 218.6K
12:55 4,767.11 4,767.46 4,765.61 4,765.61 1,724.5K
13:00 4,765.58 4,768.08 4,765.58 4,767.03 192.1K
13:05 4,766.68 4,767.04 4,765.22 4,767.03 266.2K
13:10 4,766.94 4,767.62 4,766.38 4,766.39 279.9K
13:15 4,766.25 4,766.35 4,763.42 4,763.42 237.9K
13:20 4,763.45 4,763.66 4,761.44 4,762.80 204.2K
13:25 4,762.83 4,765.21 4,762.52 4,764.93 209.6K
13:30 4,764.94 4,764.98 4,763.57 4,764.40 585.7K
13:35 4,764.30 4,764.32 4,762.50 4,764.25 245.3K
13:40 4,764.36 4,765.94 4,764.28 4,765.63 269.1K
13:45 4,765.64 4,766.55 4,764.13 4,764.13 1,195.1K
13:50 4,764.13 4,764.13 4,761.91 4,763.62 352.9K
13:55 4,763.61 4,764.65 4,763.61 4,764.18 393.2K
14:00 4,763.90 4,765.18 4,763.50 4,763.90 407.0K
14:05 4,763.87 4,764.25 4,763.10 4,763.79 306.7K
14:10 4,763.79 4,765.88 4,763.75 4,765.88 314.3K
14:15 4,765.69 4,766.34 4,764.93 4,765.09 582.9K
14:20 4,765.04 4,766.78 4,764.69 4,764.94 1,191.3K
14:25 4,764.65 4,764.65 4,761.49 4,761.50 526.5K
14:30 4,761.59 4,761.67 4,752.40 4,758.92 1,117.7K
14:35 4,758.58 4,761.43 4,757.47 4,758.32 690.5K
14:40 4,758.24 4,758.24 4,752.43 4,755.73 660.2K
14:45 4,755.87 4,756.22 4,748.90 4,749.77 681.5K
14:50 4,749.88 4,749.88 4,743.69 4,747.22 659.1K
14:55 4,747.18 4,750.10 4,745.85 4,745.85 832.7K
15:00 4,745.75 4,745.75 4,738.18 4,740.68 792.0K
15:05 4,740.75 4,746.91 4,740.75 4,745.57 820.2K
15:10 4,745.52 4,748.22 4,744.47 4,747.56 862.4K
15:15 4,747.61 4,750.42 4,747.26 4,749.61 1,353.5K
15:20 4,749.55 4,755.90 4,749.35 4,753.70 763.1K
15:25 4,753.66 4,756.35 4,753.65 4,756.08 537.5K
15:30 4,756.22 4,758.88 4,755.08 4,758.88 585.3K
15:35 4,758.88 4,760.00 4,756.51 4,757.35 940.0K
15:40 4,757.09 4,761.61 4,756.99 4,759.37 649.3K
15:45 4,759.43 4,762.26 4,759.42 4,761.57 3,040.0K
15:50 4,761.65 4,763.79 4,760.60 4,763.46 693.6K
15:55 4,763.44 4,764.34 4,762.76 4,763.48 749.9K
16:00 4,763.38 4,765.64 4,763.26 4,764.65 1,945.3K
16:05 4,764.66 4,768.04 4,764.47 4,768.04 671.5K
16:10 4,768.08 4,770.67 4,767.66 4,769.92 835.2K
16:15 4,769.88 4,770.11 4,768.63 4,769.73 936.2K
16:20 4,769.73 4,770.10 4,768.19 4,768.48 949.2K
16:25 4,768.08 4,768.99 4,765.35 4,766.33 30,155.2K
16:35 4,762.01 4,762.01 4,762.01 4,762.01 1,635.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし