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 4,793.87 4,808.11 4,793.87 4,807.08 1,548.1K
08:05 4,807.10 4,812.47 4,807.00 4,812.08 985.8K
08:10 4,812.09 4,813.88 4,810.08 4,811.66 766.9K
08:15 4,811.72 4,814.11 4,811.72 4,813.48 905.0K
08:20 4,813.71 4,814.40 4,812.40 4,814.37 525.7K
08:25 4,814.25 4,814.25 4,812.47 4,812.90 608.6K
08:30 4,812.98 4,814.31 4,812.46 4,813.70 519.7K
08:35 4,813.51 4,814.90 4,813.17 4,813.17 642.9K
08:40 4,813.12 4,814.28 4,810.52 4,810.98 738.2K
08:45 4,810.64 4,816.50 4,808.48 4,816.50 603.2K
08:50 4,816.88 4,818.26 4,816.14 4,816.14 662.6K
08:55 4,816.00 4,819.32 4,815.79 4,817.90 409.4K
09:00 4,817.42 4,817.64 4,815.04 4,815.04 592.9K
09:05 4,815.00 4,816.85 4,813.75 4,816.53 633.7K
09:10 4,816.60 4,817.58 4,807.24 4,807.24 624.2K
09:15 4,807.21 4,811.92 4,806.90 4,810.55 505.1K
09:20 4,810.66 4,812.52 4,809.49 4,810.11 515.6K
09:25 4,810.22 4,810.74 4,809.23 4,810.12 305.3K
09:30 4,810.16 4,811.69 4,809.53 4,810.82 304.9K
09:35 4,810.93 4,811.69 4,809.78 4,810.12 388.7K
09:40 4,810.13 4,810.89 4,808.49 4,808.58 360.1K
09:45 4,808.54 4,809.83 4,808.38 4,809.82 283.3K
09:50 4,809.83 4,809.83 4,806.43 4,806.59 414.2K
09:55 4,806.59 4,808.76 4,806.32 4,808.49 366.6K
10:00 4,808.27 4,808.27 4,806.84 4,806.90 840.1K
10:05 4,806.81 4,808.34 4,806.14 4,807.75 343.2K
10:10 4,807.72 4,809.80 4,807.72 4,809.80 326.9K
10:15 4,809.99 4,811.49 4,809.99 4,810.60 298.9K
10:20 4,810.62 4,812.37 4,810.41 4,812.28 535.7K
10:25 4,812.25 4,813.23 4,812.25 4,813.07 280.2K
10:30 4,813.12 4,814.47 4,813.12 4,813.17 298.6K
10:35 4,813.04 4,813.19 4,812.51 4,813.07 354.5K
10:40 4,813.11 4,814.74 4,812.77 4,814.65 348.4K
10:45 4,814.36 4,814.78 4,813.85 4,814.70 585.8K
10:50 4,814.72 4,814.74 4,813.53 4,813.54 349.6K
10:55 4,813.52 4,814.49 4,813.19 4,813.74 459.9K
11:00 4,813.70 4,816.67 4,813.70 4,816.67 2,382.4K
11:05 4,816.74 4,816.74 4,815.48 4,815.48 476.1K
11:10 4,815.39 4,815.46 4,814.09 4,814.09 594.0K
11:15 4,814.07 4,814.50 4,813.83 4,814.16 796.9K
11:20 4,814.17 4,814.17 4,812.27 4,813.03 381.9K
11:25 4,812.98 4,813.78 4,812.52 4,812.73 481.5K
11:30 4,812.91 4,815.14 4,812.74 4,814.83 549.2K
11:35 4,814.88 4,815.72 4,814.88 4,815.31 284.5K
11:40 4,815.37 4,816.17 4,815.06 4,816.09 270.3K
11:45 4,816.10 4,816.26 4,813.64 4,814.60 418.4K
11:50 4,814.68 4,815.65 4,814.68 4,815.49 278.8K
11:55 4,815.46 4,816.84 4,815.46 4,815.90 451.6K
12:00 4,815.63 4,817.66 4,815.63 4,817.31 427.0K
12:05 4,817.18 4,817.18 4,813.19 4,813.46 428.1K
12:10 4,813.43 4,814.56 4,813.43 4,814.38 223.4K
12:15 4,814.46 4,815.28 4,814.45 4,814.74 334.2K
12:20 4,814.90 4,815.28 4,813.87 4,813.92 439.9K
12:25 4,813.81 4,815.54 4,813.47 4,815.54 515.3K
12:30 4,815.67 4,818.82 4,815.65 4,818.79 641.5K
12:35 4,818.76 4,819.58 4,817.61 4,817.78 563.3K
12:40 4,817.83 4,819.10 4,817.83 4,818.71 330.6K
12:45 4,818.71 4,819.08 4,818.14 4,818.73 252.0K
12:50 4,818.65 4,820.49 4,818.36 4,820.22 348.8K
12:55 4,820.23 4,820.52 4,817.92 4,818.39 352.6K
13:00 4,818.61 4,820.96 4,818.61 4,820.65 390.0K
13:05 4,820.63 4,821.85 4,820.50 4,821.85 406.4K
13:10 4,821.83 4,822.25 4,820.58 4,821.01 367.0K
13:15 4,820.94 4,821.36 4,820.28 4,820.86 384.8K
13:20 4,820.81 4,821.02 4,818.39 4,818.39 656.6K
13:25 4,818.40 4,818.57 4,817.04 4,817.48 801.6K
13:30 4,817.50 4,820.40 4,817.50 4,819.42 637.1K
13:35 4,819.48 4,821.13 4,819.48 4,820.49 449.6K
13:40 4,820.42 4,821.68 4,819.66 4,821.68 746.6K
13:45 4,821.69 4,823.83 4,821.59 4,823.43 339.6K
13:50 4,823.32 4,823.32 4,822.08 4,822.91 290.8K
13:55 4,822.83 4,822.89 4,821.41 4,821.59 316.8K
14:00 4,821.81 4,822.78 4,821.52 4,821.76 308.3K
14:05 4,821.84 4,823.33 4,821.48 4,823.23 356.6K
14:10 4,823.03 4,823.06 4,821.61 4,822.80 438.3K
14:15 4,823.00 4,823.97 4,822.53 4,822.79 509.2K
14:20 4,822.79 4,822.94 4,821.26 4,821.26 427.2K
14:25 4,820.19 4,820.35 4,818.38 4,819.08 495.8K
14:30 4,819.22 4,819.22 4,815.81 4,817.84 954.2K
14:35 4,817.55 4,819.94 4,816.77 4,819.19 920.6K
14:40 4,819.25 4,822.75 4,819.25 4,822.09 741.4K
14:45 4,821.87 4,821.87 4,820.10 4,820.10 645.2K
14:50 4,820.29 4,821.27 4,819.94 4,820.55 627.4K
14:55 4,820.61 4,821.09 4,819.45 4,821.03 658.1K
15:00 4,820.75 4,821.01 4,816.47 4,816.47 978.5K
15:05 4,816.22 4,819.17 4,816.22 4,817.15 595.5K
15:10 4,817.21 4,817.66 4,815.24 4,815.24 960.2K
15:15 4,815.16 4,815.16 4,813.60 4,814.89 703.9K
15:20 4,814.91 4,817.62 4,813.22 4,817.62 847.9K
15:25 4,817.50 4,817.50 4,815.25 4,817.18 988.8K
15:30 4,817.10 4,817.10 4,810.09 4,810.27 1,010.7K
15:35 4,810.05 4,812.71 4,809.11 4,812.62 853.5K
15:40 4,812.65 4,812.65 4,810.60 4,812.24 929.2K
15:45 4,812.00 4,812.00 4,809.28 4,810.26 797.3K
15:50 4,810.19 4,810.60 4,808.92 4,808.94 738.4K
15:55 4,808.80 4,811.03 4,808.80 4,810.95 799.9K
16:00 4,810.94 4,812.24 4,810.70 4,810.99 1,286.3K
16:05 4,810.92 4,811.11 4,809.49 4,809.90 964.7K
16:10 4,809.84 4,812.66 4,809.22 4,812.09 1,064.4K
16:15 4,811.90 4,813.57 4,811.59 4,813.57 1,053.4K
16:20 4,813.65 4,815.26 4,813.36 4,814.69 1,296.0K
16:25 4,814.59 4,816.55 4,814.27 4,815.53 25,918.9K
16:35 4,806.53 4,806.53 4,806.53 4,806.53 3,424.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし