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 4,757.44 4,766.25 4,757.26 4,766.25 1,381.2K
08:05 4,766.37 4,767.26 4,765.06 4,766.43 690.9K
08:10 4,766.70 4,769.36 4,766.43 4,768.38 437.4K
08:15 4,769.06 4,769.98 4,767.93 4,768.65 363.0K
08:20 4,768.56 4,770.04 4,768.43 4,769.64 514.8K
08:25 4,769.61 4,773.93 4,769.61 4,773.73 627.9K
08:30 4,774.17 4,774.63 4,772.25 4,774.04 514.9K
08:35 4,774.08 4,774.98 4,772.85 4,772.86 532.7K
08:40 4,772.52 4,773.73 4,771.95 4,773.36 656.1K
08:45 4,772.80 4,772.80 4,770.81 4,772.22 383.1K
08:50 4,772.19 4,773.77 4,772.19 4,773.21 346.1K
08:55 4,773.42 4,774.51 4,773.42 4,773.73 398.9K
09:00 4,773.57 4,773.82 4,772.72 4,772.84 390.2K
09:05 4,772.80 4,772.80 4,769.93 4,769.94 375.3K
09:10 4,769.80 4,770.18 4,767.70 4,768.42 310.0K
09:15 4,768.39 4,768.39 4,766.09 4,766.34 323.8K
09:20 4,766.29 4,766.83 4,764.52 4,764.52 315.9K
09:25 4,764.27 4,766.43 4,763.36 4,766.41 368.4K
09:30 4,766.44 4,766.44 4,763.82 4,763.82 264.9K
09:35 4,763.86 4,764.01 4,762.54 4,763.00 497.4K
09:40 4,762.98 4,764.71 4,762.98 4,764.46 434.0K
09:45 4,764.51 4,764.84 4,764.01 4,764.51 258.5K
09:50 4,764.67 4,765.21 4,764.44 4,764.49 188.1K
09:55 4,764.45 4,765.33 4,763.41 4,763.41 374.8K
10:00 4,763.45 4,763.78 4,761.60 4,761.63 213.0K
10:05 4,761.68 4,761.82 4,759.74 4,760.02 300.9K
10:10 4,759.99 4,760.44 4,759.12 4,759.15 256.6K
10:15 4,759.16 4,759.90 4,758.39 4,759.84 290.1K
10:20 4,759.82 4,761.71 4,759.82 4,761.71 275.5K
10:25 4,761.72 4,761.94 4,761.03 4,761.25 207.8K
10:30 4,761.16 4,761.99 4,760.24 4,761.85 304.0K
10:35 4,761.82 4,761.95 4,761.27 4,761.32 250.7K
10:40 4,761.33 4,761.36 4,759.20 4,759.69 297.1K
10:45 4,759.53 4,759.78 4,757.65 4,757.71 289.9K
10:50 4,757.81 4,758.88 4,757.78 4,758.65 309.0K
10:55 4,758.63 4,758.70 4,756.95 4,757.32 229.7K
11:00 4,757.82 4,757.90 4,757.33 4,757.48 260.2K
11:05 4,757.50 4,757.54 4,756.10 4,756.73 255.6K
11:10 4,756.79 4,757.17 4,755.48 4,755.67 356.0K
11:15 4,755.65 4,755.71 4,754.67 4,754.78 230.6K
11:20 4,754.80 4,755.98 4,754.80 4,755.81 292.1K
11:25 4,756.04 4,757.80 4,755.98 4,757.72 287.9K
11:30 4,757.73 4,758.08 4,757.07 4,757.90 216.9K
11:35 4,757.89 4,757.92 4,756.08 4,756.08 172.9K
11:40 4,756.04 4,756.46 4,755.62 4,755.98 273.3K
11:45 4,755.96 4,756.08 4,754.95 4,754.95 256.9K
11:50 4,755.02 4,755.02 4,753.80 4,754.44 608.7K
11:55 4,754.45 4,755.47 4,754.32 4,754.65 558.8K
12:00 4,755.01 4,758.33 4,755.01 4,755.25 414.4K
12:05 4,755.31 4,756.17 4,754.17 4,754.83 598.2K
12:10 4,754.81 4,755.49 4,753.92 4,755.49 241.9K
12:15 4,755.46 4,755.87 4,754.87 4,755.86 258.5K
12:20 4,756.40 4,756.40 4,755.17 4,755.40 276.0K
12:25 4,755.41 4,757.01 4,755.29 4,756.98 1,101.4K
12:30 4,756.95 4,758.49 4,756.85 4,758.37 238.9K
12:35 4,758.31 4,758.60 4,757.16 4,757.88 334.2K
12:40 4,757.84 4,758.35 4,756.37 4,757.30 613.0K
12:45 4,757.41 4,757.57 4,755.60 4,755.83 1,164.5K
12:50 4,755.84 4,757.41 4,755.82 4,757.41 464.5K
12:55 4,757.38 4,759.17 4,757.38 4,758.24 363.1K
13:00 4,758.26 4,758.82 4,757.70 4,757.70 186.7K
13:05 4,757.68 4,757.68 4,755.45 4,755.53 317.1K
13:10 4,755.42 4,755.67 4,755.20 4,755.62 491.1K
13:15 4,755.75 4,755.77 4,753.45 4,753.45 254.5K
13:20 4,753.18 4,753.23 4,751.88 4,752.13 228.5K
13:25 4,752.07 4,753.42 4,751.80 4,751.98 594.5K
13:30 4,752.16 4,752.32 4,749.94 4,749.95 585.6K
13:35 4,749.91 4,751.23 4,749.48 4,751.12 271.4K
13:40 4,751.09 4,751.59 4,750.30 4,750.67 719.2K
13:45 4,750.80 4,752.56 4,750.59 4,752.37 514.7K
13:50 4,752.29 4,754.18 4,752.17 4,753.95 217.2K
13:55 4,753.88 4,754.28 4,753.14 4,753.96 1,040.4K
14:00 4,753.95 4,754.00 4,749.78 4,749.78 586.6K
14:05 4,749.71 4,749.73 4,747.79 4,748.35 265.3K
14:10 4,748.53 4,749.00 4,747.93 4,748.79 2,260.3K
14:15 4,748.76 4,749.65 4,748.42 4,749.64 737.5K
14:20 4,749.65 4,749.75 4,747.69 4,747.74 424.0K
14:25 4,747.67 4,748.04 4,744.32 4,744.32 1,827.6K
14:30 4,744.07 4,744.07 4,736.53 4,736.98 1,164.2K
14:35 4,736.42 4,737.82 4,734.49 4,735.27 836.7K
14:40 4,735.29 4,737.38 4,734.41 4,736.75 534.2K
14:45 4,736.42 4,738.13 4,736.36 4,737.38 625.0K
14:50 4,737.37 4,740.39 4,737.30 4,738.78 557.7K
14:55 4,738.88 4,740.35 4,738.88 4,739.12 579.0K
15:00 4,739.43 4,740.12 4,737.57 4,739.93 665.4K
15:05 4,739.67 4,742.11 4,739.59 4,741.25 757.1K
15:10 4,741.12 4,743.00 4,740.16 4,743.00 709.2K
15:15 4,743.22 4,745.37 4,743.22 4,743.71 1,815.2K
15:20 4,743.66 4,745.68 4,743.39 4,745.28 493.6K
15:25 4,745.28 4,745.30 4,739.80 4,739.85 840.8K
15:30 4,740.25 4,741.10 4,737.90 4,738.03 578.2K
15:35 4,738.05 4,742.38 4,738.04 4,742.38 625.5K
15:40 4,742.34 4,742.37 4,741.44 4,741.88 519.7K
15:45 4,741.74 4,742.34 4,741.26 4,742.09 840.5K
15:50 4,742.05 4,742.05 4,739.96 4,740.52 602.2K
15:55 4,740.48 4,741.21 4,739.65 4,739.77 559.8K
16:00 4,739.43 4,740.09 4,737.86 4,738.98 733.6K
16:05 4,739.01 4,739.22 4,737.36 4,737.58 812.8K
16:10 4,737.59 4,738.10 4,736.45 4,737.90 747.5K
16:15 4,738.33 4,738.59 4,736.50 4,736.68 839.9K
16:20 4,736.70 4,737.22 4,735.63 4,736.52 855.4K
16:25 4,736.52 4,738.20 4,736.52 4,737.60 29,071.3K
16:35 4,735.41 4,735.41 4,735.41 4,735.41 4,478.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし