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 4,812.43 4,815.05 4,804.49 4,810.15 1,906.2K
08:05 4,810.11 4,813.56 4,810.11 4,812.02 1,013.7K
08:10 4,812.07 4,812.30 4,810.49 4,810.87 574.1K
08:15 4,810.99 4,813.34 4,810.18 4,810.18 501.1K
08:20 4,810.14 4,812.52 4,808.24 4,812.52 1,052.8K
08:25 4,812.71 4,813.23 4,811.77 4,812.85 558.4K
08:30 4,812.65 4,812.65 4,806.32 4,808.81 773.4K
08:35 4,808.77 4,810.27 4,808.77 4,810.26 646.9K
08:40 4,810.26 4,812.17 4,809.52 4,812.17 1,048.8K
08:45 4,811.99 4,814.25 4,810.63 4,814.07 635.4K
08:50 4,814.10 4,814.37 4,809.69 4,809.78 695.3K
08:55 4,809.61 4,809.61 4,807.46 4,807.56 561.3K
09:00 4,807.77 4,807.77 4,801.32 4,802.66 862.8K
09:05 4,802.40 4,804.89 4,802.17 4,804.50 621.1K
09:10 4,804.69 4,807.47 4,804.68 4,806.84 631.2K
09:15 4,806.68 4,807.27 4,804.97 4,805.96 470.9K
09:20 4,805.94 4,807.60 4,805.13 4,806.83 513.5K
09:25 4,806.79 4,808.85 4,806.79 4,807.88 715.2K
09:30 4,807.73 4,808.06 4,806.10 4,806.14 420.0K
09:35 4,806.10 4,806.83 4,804.84 4,806.35 470.4K
09:40 4,806.28 4,806.96 4,805.07 4,805.29 385.2K
09:45 4,805.34 4,807.42 4,804.96 4,807.42 489.9K
09:50 4,807.40 4,809.55 4,807.26 4,809.54 468.3K
09:55 4,809.93 4,811.81 4,809.93 4,811.11 504.6K
10:00 4,810.90 4,810.90 4,809.38 4,810.44 340.7K
10:05 4,810.49 4,811.96 4,810.49 4,811.23 388.2K
10:10 4,811.25 4,811.97 4,809.69 4,809.70 394.0K
10:15 4,809.66 4,810.22 4,808.88 4,808.97 382.6K
10:20 4,808.86 4,809.10 4,807.77 4,807.77 435.2K
10:25 4,807.62 4,808.05 4,805.94 4,806.20 529.7K
10:30 4,805.96 4,806.40 4,803.50 4,804.46 397.4K
10:35 4,804.53 4,806.36 4,804.53 4,805.03 449.4K
10:40 4,804.95 4,804.95 4,803.27 4,803.39 613.6K
10:45 4,803.42 4,804.32 4,803.02 4,803.54 419.3K
10:50 4,803.48 4,803.48 4,800.51 4,800.62 426.4K
10:55 4,800.67 4,802.47 4,800.62 4,801.90 329.1K
11:00 4,801.80 4,801.80 4,800.03 4,801.40 382.2K
11:05 4,801.71 4,802.55 4,801.15 4,801.15 522.9K
11:10 4,801.10 4,801.89 4,799.40 4,801.72 503.4K
11:15 4,801.86 4,803.11 4,801.86 4,802.37 485.8K
11:20 4,802.30 4,802.30 4,799.59 4,799.79 462.9K
11:25 4,799.78 4,801.15 4,799.62 4,801.06 378.1K
11:30 4,801.11 4,802.95 4,801.11 4,802.61 406.2K
11:35 4,802.55 4,804.78 4,802.38 4,804.48 310.4K
11:40 4,804.45 4,804.46 4,802.01 4,802.01 388.5K
11:45 4,802.15 4,803.51 4,802.15 4,802.29 325.3K
11:50 4,802.41 4,804.90 4,802.41 4,804.50 455.7K
11:55 4,805.22 4,805.73 4,803.76 4,803.93 413.7K
12:00 4,803.76 4,806.18 4,803.76 4,806.11 314.0K
12:05 4,806.07 4,807.06 4,805.34 4,807.06 580.3K
12:10 4,807.11 4,808.96 4,806.91 4,808.66 345.4K
12:15 4,808.46 4,808.46 4,807.28 4,807.99 852.0K
12:20 4,808.02 4,808.57 4,807.71 4,808.53 211.6K
12:25 4,808.45 4,808.45 4,807.07 4,807.64 580.4K
12:30 4,807.57 4,809.70 4,807.28 4,809.48 441.1K
12:35 4,809.54 4,809.85 4,807.86 4,808.10 366.5K
12:40 4,808.16 4,812.49 4,808.16 4,812.43 385.1K
12:45 4,812.34 4,814.42 4,812.26 4,814.32 239.4K
12:50 4,814.33 4,814.44 4,812.27 4,813.43 288.1K
12:55 4,813.42 4,814.71 4,813.33 4,813.80 343.3K
13:00 4,813.81 4,816.46 4,813.75 4,816.46 310.5K
13:05 4,816.47 4,817.56 4,816.46 4,817.56 267.1K
13:10 4,817.64 4,820.69 4,817.64 4,820.62 300.1K
13:15 4,820.64 4,820.73 4,819.06 4,819.93 1,213.1K
13:20 4,819.94 4,820.18 4,818.75 4,819.53 338.3K
13:25 4,819.45 4,819.45 4,817.51 4,817.51 384.8K
13:30 4,817.79 4,822.71 4,817.79 4,822.71 751.3K
13:35 4,822.63 4,823.46 4,822.00 4,822.52 506.1K
13:40 4,822.57 4,822.75 4,820.12 4,821.00 407.4K
13:45 4,821.10 4,821.43 4,820.25 4,821.32 503.9K
13:50 4,821.20 4,821.20 4,820.07 4,820.45 377.1K
13:55 4,820.43 4,820.71 4,819.27 4,819.69 594.1K
14:00 4,819.74 4,820.45 4,817.92 4,820.15 429.0K
14:05 4,819.88 4,819.88 4,817.67 4,817.67 692.6K
14:10 4,817.76 4,817.93 4,816.98 4,817.35 463.2K
14:15 4,817.35 4,817.45 4,816.84 4,817.22 824.4K
14:20 4,817.20 4,817.20 4,815.16 4,816.20 379.4K
14:25 4,816.55 4,817.28 4,816.29 4,817.28 585.5K
14:30 4,817.33 4,817.33 4,809.79 4,812.47 4,060.9K
14:35 4,812.47 4,814.73 4,811.31 4,813.41 630.5K
14:40 4,813.82 4,818.06 4,813.81 4,816.12 819.7K
14:45 4,816.37 4,816.37 4,810.47 4,812.74 611.8K
14:50 4,812.77 4,816.76 4,812.77 4,816.62 2,492.4K
14:55 4,816.42 4,816.58 4,813.90 4,815.77 2,962.1K
15:00 4,816.06 4,819.32 4,815.54 4,818.70 1,198.8K
15:05 4,818.70 4,820.01 4,817.47 4,818.77 1,164.8K
15:10 4,819.10 4,819.43 4,816.91 4,818.47 550.3K
15:15 4,818.44 4,821.85 4,818.05 4,821.68 927.4K
15:20 4,821.72 4,822.42 4,821.33 4,822.28 773.1K
15:25 4,822.38 4,825.21 4,822.34 4,824.71 0.7K
15:30 4,824.76 4,825.65 4,824.31 4,824.92 1,326.0K
15:35 4,824.88 4,826.65 4,824.52 4,826.18 565.2K
15:40 4,826.34 4,826.88 4,824.97 4,825.43 847.0K
15:45 4,825.32 4,825.77 4,824.43 4,825.20 1,039.8K
15:50 4,825.15 4,825.80 4,824.31 4,824.58 818.6K
15:55 4,824.81 4,826.62 4,824.80 4,826.09 636.6K
16:00 4,826.13 4,827.49 4,825.34 4,827.08 1,386.7K
16:05 4,827.06 4,827.67 4,826.80 4,827.28 1,180.8K
16:10 4,827.36 4,829.04 4,827.17 4,827.73 1,195.1K
16:15 4,827.55 4,827.86 4,824.32 4,824.51 1,361.0K
16:20 4,824.46 4,824.46 4,820.18 4,820.91 1,519.3K
16:25 4,820.41 4,821.08 4,819.10 4,820.68 27,625.9K
16:35 4,822.85 4,822.85 4,822.85 4,822.85 4,197.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし