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 4,762.30 4,762.30 4,744.51 4,746.14 1,819.7K
08:05 4,746.61 4,752.03 4,744.02 4,752.02 996.5K
08:10 4,752.73 4,755.92 4,752.17 4,755.92 658.3K
08:15 4,755.04 4,756.08 4,752.71 4,753.55 761.8K
08:20 4,753.76 4,757.13 4,753.44 4,756.23 566.8K
08:25 4,756.12 4,757.80 4,755.24 4,757.80 509.4K
08:30 4,758.51 4,758.95 4,755.63 4,756.51 471.4K
08:35 4,756.74 4,756.94 4,755.87 4,756.14 422.6K
08:40 4,756.17 4,756.17 4,754.72 4,756.07 356.2K
08:45 4,756.12 4,756.15 4,754.70 4,755.41 348.7K
08:50 4,755.54 4,757.46 4,755.54 4,757.25 619.4K
08:55 4,757.22 4,762.43 4,757.22 4,762.33 472.8K
09:00 4,762.76 4,764.70 4,762.44 4,763.35 840.5K
09:05 4,763.47 4,767.06 4,762.65 4,766.98 565.5K
09:10 4,767.17 4,767.59 4,765.00 4,765.00 457.5K
09:15 4,764.76 4,764.76 4,763.18 4,764.75 397.3K
09:20 4,764.77 4,766.62 4,764.68 4,765.99 303.6K
09:25 4,766.06 4,766.28 4,765.63 4,766.13 280.4K
09:30 4,766.04 4,766.60 4,765.15 4,765.15 314.6K
09:35 4,765.15 4,766.23 4,763.90 4,765.98 301.4K
09:40 4,766.06 4,766.53 4,763.99 4,764.30 341.9K
09:45 4,764.29 4,764.74 4,762.42 4,763.03 256.0K
09:50 4,763.06 4,763.76 4,761.91 4,761.99 376.6K
09:55 4,762.15 4,764.86 4,762.15 4,764.56 333.2K
10:00 4,764.64 4,764.85 4,764.00 4,764.46 252.7K
10:05 4,764.42 4,764.62 4,763.55 4,763.98 273.1K
10:10 4,763.92 4,765.78 4,763.46 4,764.71 785.8K
10:15 4,764.65 4,764.65 4,761.45 4,761.78 288.6K
10:20 4,762.08 4,765.92 4,762.07 4,765.82 273.6K
10:25 4,765.69 4,765.69 4,764.18 4,764.18 311.2K
10:30 4,764.26 4,764.68 4,763.60 4,763.60 302.3K
10:35 4,763.41 4,763.41 4,761.66 4,761.82 235.6K
10:40 4,762.16 4,762.57 4,761.08 4,761.27 305.5K
10:45 4,761.23 4,761.79 4,760.27 4,760.41 722.5K
10:50 4,760.41 4,761.64 4,760.27 4,760.43 269.6K
10:55 4,760.42 4,760.88 4,760.21 4,760.74 2,171.7K
11:00 4,760.93 4,762.77 4,760.10 4,762.74 475.0K
11:05 4,762.51 4,764.56 4,762.35 4,764.10 287.0K
11:10 4,764.11 4,767.89 4,763.52 4,766.32 318.5K
11:15 4,766.27 4,766.67 4,765.24 4,765.48 317.2K
11:20 4,765.43 4,765.80 4,764.96 4,765.13 996.9K
11:25 4,765.13 4,766.04 4,765.13 4,765.68 223.2K
11:30 4,765.76 4,765.82 4,765.15 4,765.41 176.5K
11:35 4,765.43 4,765.75 4,764.42 4,764.48 215.9K
11:40 4,764.48 4,764.50 4,760.88 4,761.27 375.9K
11:45 4,761.31 4,762.39 4,760.67 4,760.67 632.6K
11:50 4,760.63 4,761.64 4,760.57 4,761.08 540.8K
11:55 4,760.93 4,761.04 4,758.33 4,758.35 215.0K
12:00 4,758.37 4,758.78 4,757.83 4,758.76 192.1K
12:05 4,758.73 4,759.06 4,757.28 4,757.30 221.1K
12:10 4,757.20 4,757.86 4,756.45 4,756.82 194.8K
12:15 4,756.81 4,756.82 4,755.73 4,756.07 431.2K
12:20 4,755.99 4,756.29 4,755.04 4,755.07 1,411.5K
12:25 4,755.12 4,755.12 4,753.96 4,754.17 192.0K
12:30 4,754.03 4,754.52 4,753.93 4,754.09 722.5K
12:35 4,754.06 4,754.06 4,752.43 4,752.94 268.2K
12:40 4,753.04 4,753.04 4,750.88 4,750.88 1,956.6K
12:45 4,750.90 4,750.94 4,745.12 4,748.17 919.0K
12:50 4,747.75 4,748.90 4,746.92 4,748.89 379.7K
12:55 4,748.87 4,749.94 4,748.87 4,749.76 501.4K
13:00 4,750.03 4,752.24 4,749.95 4,751.76 445.0K
13:05 4,751.99 4,752.19 4,750.50 4,751.03 594.3K
13:10 4,751.02 4,751.82 4,750.65 4,751.43 545.7K
13:15 4,751.78 4,752.60 4,751.13 4,751.21 204.5K
13:20 4,751.27 4,752.42 4,750.65 4,750.91 411.7K
13:25 4,751.17 4,752.30 4,750.46 4,750.61 1,012.1K
13:30 4,750.65 4,753.03 4,750.13 4,752.75 352.6K
13:35 4,752.86 4,754.14 4,752.77 4,754.00 225.6K
13:40 4,754.07 4,755.46 4,754.01 4,755.30 1,843.7K
13:45 4,755.09 4,756.48 4,755.09 4,756.19 299.1K
13:50 4,756.19 4,758.05 4,756.19 4,756.88 204.5K
13:55 4,756.87 4,756.98 4,756.48 4,756.74 1,207.6K
14:00 4,756.81 4,756.94 4,755.67 4,756.52 1,305.5K
14:05 4,756.51 4,756.51 4,751.44 4,751.44 482.0K
14:10 4,751.28 4,751.28 4,749.97 4,750.56 221.7K
14:15 4,750.46 4,750.70 4,749.30 4,750.30 269.3K
14:20 4,750.29 4,750.93 4,749.84 4,750.63 254.3K
14:25 4,750.72 4,750.98 4,749.04 4,749.04 487.7K
14:30 4,749.08 4,754.03 4,748.72 4,752.19 916.0K
14:35 4,751.75 4,755.29 4,751.71 4,753.76 837.9K
14:40 4,753.61 4,757.40 4,753.57 4,754.59 647.4K
14:45 4,755.62 4,757.15 4,754.74 4,755.02 552.0K
14:50 4,755.38 4,757.04 4,754.98 4,756.25 590.4K
14:55 4,756.44 4,759.12 4,756.44 4,758.13 796.1K
15:00 4,758.13 4,759.53 4,755.92 4,755.92 613.1K
15:05 4,755.87 4,757.03 4,754.71 4,755.58 1,042.5K
15:10 4,755.61 4,757.43 4,755.18 4,755.38 701.5K
15:15 4,755.61 4,756.78 4,755.31 4,755.37 872.0K
15:20 4,755.31 4,755.31 4,754.15 4,754.26 1,942.7K
15:25 4,754.22 4,754.51 4,751.90 4,753.27 671.6K
15:30 4,753.27 4,755.18 4,753.04 4,754.35 912.4K
15:35 4,754.15 4,754.15 4,751.28 4,751.37 941.8K
15:40 4,751.23 4,751.62 4,749.07 4,749.07 603.1K
15:45 4,748.95 4,750.09 4,748.54 4,749.93 632.0K
15:50 4,749.94 4,751.44 4,749.94 4,750.55 487.3K
15:55 4,750.77 4,751.00 4,749.90 4,750.17 825.6K
16:00 4,750.02 4,753.49 4,749.95 4,752.43 704.3K
16:05 4,752.26 4,753.10 4,751.67 4,752.47 762.7K
16:10 4,752.47 4,755.50 4,752.47 4,755.16 818.9K
16:15 4,755.07 4,756.69 4,755.07 4,756.23 925.5K
16:20 4,756.25 4,756.36 4,753.34 4,754.59 1,375.5K
16:25 4,754.62 4,756.68 4,754.62 4,756.15 18,899.7K
16:35 4,753.53 4,753.53 4,753.53 4,753.53 7,470.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし