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 4,806.53 4,821.93 4,806.52 4,821.48 1,769.2K
08:05 4,821.63 4,822.93 4,814.99 4,815.57 1,149.7K
08:10 4,815.54 4,817.05 4,813.78 4,815.86 816.6K
08:15 4,815.92 4,817.46 4,814.93 4,814.93 713.7K
08:20 4,815.07 4,815.07 4,812.30 4,812.93 611.9K
08:25 4,813.08 4,813.19 4,811.91 4,812.51 722.7K
08:30 4,812.54 4,814.57 4,812.34 4,812.44 594.4K
08:35 4,812.38 4,814.77 4,812.17 4,814.54 549.5K
08:40 4,814.49 4,815.38 4,813.83 4,814.86 564.1K
08:45 4,814.92 4,814.92 4,813.58 4,814.78 602.5K
08:50 4,814.79 4,814.97 4,813.41 4,814.12 777.7K
08:55 4,814.13 4,816.80 4,814.13 4,815.54 681.1K
09:00 4,815.47 4,815.92 4,813.48 4,815.78 438.3K
09:05 4,815.68 4,816.52 4,815.10 4,815.54 503.0K
09:10 4,815.55 4,815.68 4,814.57 4,815.17 467.9K
09:15 4,815.10 4,816.50 4,814.81 4,815.88 420.3K
09:20 4,815.94 4,818.11 4,815.94 4,817.13 336.4K
09:25 4,817.13 4,818.83 4,816.97 4,818.55 416.0K
09:30 4,818.37 4,820.00 4,818.31 4,819.54 421.5K
09:35 4,819.64 4,820.78 4,818.73 4,819.27 412.7K
09:40 4,819.32 4,819.84 4,818.03 4,818.03 402.3K
09:45 4,817.99 4,819.28 4,817.12 4,819.23 550.4K
09:50 4,819.27 4,819.57 4,818.73 4,819.19 324.7K
09:55 4,819.21 4,819.36 4,816.95 4,817.46 610.8K
10:00 4,817.51 4,817.87 4,813.40 4,814.21 537.5K
10:05 4,814.16 4,814.16 4,811.98 4,812.75 494.7K
10:10 4,812.75 4,813.72 4,812.56 4,813.50 369.2K
10:15 4,813.49 4,814.78 4,813.13 4,814.21 310.6K
10:20 4,814.21 4,814.70 4,813.29 4,813.29 309.9K
10:25 4,813.19 4,814.89 4,812.77 4,814.89 472.8K
10:30 4,815.02 4,815.81 4,813.43 4,813.53 360.1K
10:35 4,813.43 4,813.53 4,811.31 4,811.32 310.6K
10:40 4,811.15 4,811.92 4,810.87 4,811.46 263.0K
10:45 4,811.45 4,811.48 4,809.31 4,809.31 1,106.7K
10:50 4,809.27 4,810.34 4,808.64 4,810.20 306.3K
10:55 4,810.24 4,811.07 4,808.96 4,809.17 362.9K
11:00 4,809.09 4,809.98 4,808.43 4,808.49 561.4K
11:05 4,808.68 4,809.94 4,808.58 4,809.86 374.8K
11:10 4,809.87 4,810.27 4,809.37 4,810.25 987.4K
11:15 4,810.22 4,811.33 4,810.22 4,811.12 271.5K
11:20 4,811.14 4,813.08 4,811.00 4,812.88 253.3K
11:25 4,812.88 4,813.35 4,812.35 4,812.60 213.4K
11:30 4,812.58 4,812.81 4,811.48 4,811.58 359.4K
11:35 4,811.57 4,811.57 4,809.06 4,809.06 222.8K
11:40 4,809.05 4,810.56 4,806.16 4,809.99 478.9K
11:45 4,809.96 4,810.27 4,809.21 4,809.48 2,703.6K
11:50 4,809.46 4,809.70 4,808.37 4,809.70 211.8K
11:55 4,809.70 4,809.70 4,808.36 4,808.68 236.9K
12:00 4,808.69 4,809.85 4,808.52 4,809.85 396.0K
12:05 4,809.85 4,810.72 4,809.74 4,809.79 214.4K
12:10 4,809.77 4,809.77 4,808.37 4,808.40 684.7K
12:15 4,808.29 4,808.39 4,805.89 4,806.59 314.3K
12:20 4,806.39 4,807.04 4,806.01 4,807.04 288.9K
12:25 4,807.29 4,809.30 4,806.79 4,809.30 264.9K
12:30 4,809.77 4,811.06 4,809.50 4,810.74 482.0K
12:35 4,810.50 4,810.50 4,808.79 4,809.14 234.6K
12:40 4,809.08 4,809.63 4,807.35 4,807.85 370.4K
12:45 4,807.69 4,808.33 4,807.48 4,807.94 196.7K
12:50 4,807.87 4,808.61 4,806.58 4,807.47 261.3K
12:55 4,807.47 4,808.40 4,807.32 4,807.72 207.4K
13:00 4,807.71 4,812.87 4,803.85 4,812.87 1,109.9K
13:05 4,812.54 4,813.52 4,809.60 4,810.18 630.0K
13:10 4,810.22 4,810.79 4,808.88 4,809.27 535.3K
13:15 4,809.21 4,809.26 4,806.68 4,808.22 387.7K
13:20 4,808.29 4,809.83 4,808.04 4,808.04 275.3K
13:25 4,808.02 4,811.38 4,807.77 4,811.18 551.8K
13:30 4,814.04 4,820.97 4,814.04 4,818.29 857.5K
13:35 4,818.22 4,819.50 4,817.12 4,819.04 717.3K
13:40 4,818.98 4,819.33 4,817.98 4,817.98 557.5K
13:45 4,818.14 4,818.15 4,815.10 4,815.34 325.9K
13:50 4,815.32 4,816.56 4,815.16 4,815.98 429.0K
13:55 4,816.03 4,817.09 4,815.74 4,816.88 345.7K
14:00 4,816.86 4,817.44 4,815.05 4,816.50 508.4K
14:05 4,816.35 4,816.73 4,815.55 4,815.76 372.5K
14:10 4,815.74 4,817.00 4,815.17 4,817.00 417.0K
14:15 4,816.91 4,817.16 4,816.22 4,816.76 271.7K
14:20 4,816.76 4,816.87 4,815.12 4,815.92 324.5K
14:25 4,815.76 4,815.76 4,813.98 4,814.08 343.6K
14:30 4,813.94 4,815.14 4,812.18 4,812.84 900.3K
14:35 4,812.84 4,812.84 4,809.50 4,810.86 706.1K
14:40 4,810.81 4,812.76 4,809.98 4,811.83 770.6K
14:45 4,811.34 4,816.62 4,810.93 4,815.95 1,328.4K
14:50 4,816.00 4,817.95 4,814.94 4,817.66 764.3K
14:55 4,817.66 4,819.71 4,817.65 4,819.14 605.5K
15:00 4,819.22 4,820.28 4,816.38 4,816.88 1,241.5K
15:05 4,817.09 4,818.98 4,815.16 4,818.98 990.7K
15:10 4,819.36 4,819.41 4,817.75 4,818.86 591.9K
15:15 4,819.00 4,821.33 4,819.00 4,820.75 460.5K
15:20 4,820.72 4,821.94 4,818.65 4,818.76 541.5K
15:25 4,818.77 4,819.02 4,817.71 4,818.77 625.3K
15:30 4,819.19 4,821.27 4,818.91 4,821.27 858.9K
15:35 4,821.12 4,821.12 4,818.91 4,819.00 530.2K
15:40 4,818.77 4,819.73 4,818.27 4,819.73 626.5K
15:45 4,819.81 4,820.36 4,818.89 4,819.39 715.9K
15:50 4,819.21 4,819.51 4,817.04 4,817.57 831.9K
15:55 4,817.53 4,818.01 4,816.11 4,816.13 884.0K
16:00 4,816.22 4,816.47 4,815.45 4,816.29 861.3K
16:05 4,816.21 4,817.99 4,813.24 4,816.37 2,590.4K
16:10 4,816.18 4,819.68 4,815.82 4,819.68 905.3K
16:15 4,819.62 4,820.66 4,818.62 4,819.16 1,010.9K
16:20 4,819.09 4,819.99 4,817.91 4,819.99 863.7K
16:25 4,819.70 4,819.73 4,816.74 4,817.30 27,075.6K
16:35 4,812.43 4,812.43 4,812.43 4,812.43 2,434.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし