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 4,762.01 4,774.94 4,761.92 4,774.50 1,660.0K
08:05 4,774.17 4,775.17 4,771.61 4,774.95 661.7K
08:10 4,775.09 4,775.64 4,770.03 4,770.03 687.3K
08:15 4,769.67 4,769.67 4,761.35 4,761.69 597.9K
08:20 4,761.44 4,761.66 4,755.45 4,756.87 715.7K
08:25 4,756.86 4,756.86 4,751.01 4,753.93 591.2K
08:30 4,753.16 4,758.53 4,753.10 4,757.47 497.9K
08:35 4,757.29 4,757.32 4,753.77 4,757.32 477.5K
08:40 4,757.32 4,760.17 4,756.27 4,756.83 394.4K
08:45 4,756.88 4,759.00 4,756.52 4,756.80 298.6K
08:50 4,756.81 4,757.81 4,755.26 4,757.81 376.4K
08:55 4,757.95 4,758.22 4,753.27 4,754.07 436.8K
09:00 4,754.68 4,754.87 4,753.19 4,754.36 434.6K
09:05 4,754.46 4,755.94 4,751.97 4,752.60 442.9K
09:10 4,752.59 4,752.64 4,744.89 4,746.33 584.8K
09:15 4,746.18 4,748.37 4,744.71 4,745.02 488.7K
09:20 4,745.15 4,747.60 4,745.11 4,745.73 386.4K
09:25 4,745.75 4,745.75 4,741.61 4,741.61 458.1K
09:30 4,741.52 4,746.47 4,741.46 4,746.47 554.4K
09:35 4,746.34 4,748.48 4,746.25 4,746.47 356.4K
09:40 4,746.49 4,746.67 4,743.45 4,746.25 352.7K
09:45 4,746.35 4,748.56 4,744.46 4,748.56 308.3K
09:50 4,748.74 4,751.01 4,748.21 4,750.81 279.1K
09:55 4,751.06 4,753.88 4,750.82 4,753.88 357.9K
10:00 4,753.94 4,758.95 4,753.92 4,757.28 516.1K
10:05 4,757.34 4,757.97 4,753.54 4,753.65 350.1K
10:10 4,753.65 4,753.80 4,752.56 4,752.73 3,243.1K
10:15 4,752.85 4,755.27 4,751.50 4,755.18 428.1K
10:20 4,755.19 4,755.62 4,750.47 4,750.73 525.0K
10:25 4,750.76 4,751.45 4,749.68 4,749.68 712.8K
10:30 4,749.59 4,749.59 4,748.14 4,749.18 261.7K
10:35 4,749.22 4,754.40 4,749.22 4,754.40 1,207.9K
10:40 4,754.54 4,757.32 4,754.43 4,755.85 327.9K
10:45 4,755.86 4,756.02 4,754.41 4,754.85 298.1K
10:50 4,754.97 4,757.32 4,754.97 4,756.74 325.7K
10:55 4,756.67 4,756.68 4,754.83 4,755.25 700.9K
11:00 4,755.31 4,758.92 4,755.31 4,758.09 711.6K
11:05 4,757.96 4,759.26 4,757.96 4,759.24 276.6K
11:10 4,759.28 4,759.28 4,756.13 4,757.63 301.5K
11:15 4,757.67 4,758.49 4,757.64 4,758.01 215.0K
11:20 4,758.01 4,758.01 4,755.84 4,756.23 832.6K
11:25 4,756.24 4,758.33 4,756.17 4,758.33 888.8K
11:30 4,758.77 4,761.87 4,758.77 4,761.62 399.8K
11:35 4,762.08 4,763.40 4,761.25 4,763.40 277.4K
11:40 4,763.47 4,765.07 4,763.46 4,765.00 273.0K
11:45 4,765.00 4,765.69 4,764.36 4,765.58 381.9K
11:50 4,765.73 4,765.99 4,764.60 4,765.99 348.6K
11:55 4,766.50 4,768.94 4,766.50 4,767.54 407.4K
12:00 4,770.10 4,770.10 4,766.81 4,768.10 557.5K
12:05 4,768.08 4,768.15 4,766.03 4,766.57 253.6K
12:10 4,766.42 4,766.49 4,764.43 4,764.97 290.6K
12:15 4,764.94 4,765.39 4,763.48 4,763.51 443.7K
12:20 4,763.20 4,763.77 4,762.58 4,762.59 630.7K
12:25 4,762.80 4,764.20 4,762.41 4,764.18 501.1K
12:30 4,764.35 4,765.74 4,763.74 4,765.67 388.6K
12:35 4,765.62 4,767.61 4,765.53 4,767.61 469.6K
12:40 4,767.73 4,769.42 4,767.61 4,767.84 370.0K
12:45 4,767.85 4,767.93 4,766.99 4,767.12 292.4K
12:50 4,766.96 4,767.29 4,766.21 4,766.57 222.5K
12:55 4,766.56 4,767.41 4,766.45 4,767.11 245.4K
13:00 4,767.26 4,768.06 4,766.89 4,767.45 237.4K
13:05 4,767.19 4,767.21 4,764.38 4,765.91 340.2K
13:10 4,765.59 4,766.33 4,765.40 4,765.88 205.5K
13:15 4,765.86 4,766.92 4,765.86 4,766.32 200.6K
13:20 4,766.29 4,768.54 4,765.82 4,768.30 340.7K
13:25 4,768.33 4,768.33 4,766.21 4,766.95 275.8K
13:30 4,766.95 4,767.53 4,766.77 4,767.25 296.0K
13:35 4,767.32 4,769.75 4,767.19 4,769.75 271.4K
13:40 4,769.82 4,769.84 4,767.01 4,767.01 487.6K
13:45 4,766.91 4,768.05 4,766.21 4,767.89 322.7K
13:50 4,767.91 4,768.26 4,766.65 4,766.82 321.5K
13:55 4,766.97 4,768.07 4,766.52 4,767.40 277.0K
14:00 4,767.47 4,768.19 4,765.79 4,768.19 411.4K
14:05 4,768.24 4,770.28 4,767.91 4,769.18 265.7K
14:10 4,768.91 4,769.48 4,768.28 4,768.88 346.9K
14:15 4,768.98 4,768.98 4,767.04 4,767.11 413.2K
14:20 4,767.07 4,767.35 4,766.12 4,766.79 386.5K
14:25 4,766.84 4,767.89 4,766.21 4,766.63 428.5K
14:30 4,766.55 4,766.55 4,761.69 4,764.93 1,302.3K
14:35 4,765.17 4,769.13 4,763.66 4,768.39 763.6K
14:40 4,768.32 4,770.82 4,768.13 4,770.40 615.8K
14:45 4,769.71 4,769.75 4,765.27 4,765.44 663.6K
14:50 4,765.27 4,766.23 4,761.29 4,762.66 755.3K
14:55 4,762.68 4,764.02 4,761.36 4,761.49 627.7K
15:00 4,763.18 4,763.43 4,759.27 4,762.15 763.9K
15:05 4,762.14 4,764.67 4,759.84 4,761.90 821.6K
15:10 4,762.26 4,763.60 4,760.36 4,760.69 856.7K
15:15 4,760.59 4,762.22 4,759.89 4,762.04 591.2K
15:20 4,762.60 4,763.43 4,759.94 4,760.10 762.4K
15:25 4,760.24 4,761.41 4,758.08 4,761.12 880.4K
15:30 4,761.07 4,761.51 4,754.80 4,756.70 656.1K
15:35 4,756.68 4,759.29 4,756.42 4,758.00 658.8K
15:40 4,758.14 4,760.38 4,757.89 4,758.97 555.8K
15:45 4,759.01 4,759.01 4,756.68 4,758.37 728.6K
15:50 4,758.28 4,761.16 4,756.90 4,760.61 1,105.9K
15:55 4,760.69 4,761.05 4,759.39 4,759.39 555.3K
16:00 4,759.12 4,761.23 4,758.45 4,760.84 833.0K
16:05 4,760.66 4,761.72 4,760.40 4,760.63 771.1K
16:10 4,760.47 4,763.65 4,760.45 4,762.41 2,374.8K
16:15 4,762.45 4,762.49 4,761.03 4,762.13 907.6K
16:20 4,762.16 4,765.68 4,761.98 4,765.61 1,093.9K
16:25 4,765.56 4,766.88 4,764.70 4,765.98 30,448.5K
16:35 4,766.88 4,766.88 4,766.88 4,766.88 2,703.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし