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 4,807.76 4,823.62 4,807.68 4,822.60 1,383.2K
08:05 4,823.33 4,824.47 4,817.50 4,819.43 706.0K
08:10 4,819.02 4,819.18 4,814.31 4,814.31 494.1K
08:15 4,814.40 4,814.79 4,810.94 4,814.79 403.1K
08:20 4,814.90 4,815.62 4,814.14 4,814.87 460.8K
08:25 4,814.80 4,814.93 4,812.00 4,813.47 439.3K
08:30 4,813.59 4,814.92 4,813.21 4,813.21 455.1K
08:35 4,813.21 4,813.60 4,811.52 4,812.62 399.5K
08:40 4,812.68 4,814.23 4,812.52 4,813.85 299.0K
08:45 4,813.88 4,816.08 4,813.47 4,815.71 397.8K
08:50 4,815.71 4,816.49 4,814.70 4,814.89 283.3K
08:55 4,814.97 4,815.84 4,814.49 4,815.67 296.8K
09:00 4,815.61 4,819.96 4,815.61 4,819.83 312.7K
09:05 4,819.85 4,820.99 4,818.85 4,818.96 393.1K
09:10 4,818.94 4,818.97 4,817.85 4,818.08 357.4K
09:15 4,817.95 4,820.08 4,817.20 4,819.92 433.5K
09:20 4,819.89 4,819.89 4,817.94 4,818.86 565.2K
09:25 4,818.87 4,818.89 4,816.66 4,817.15 351.5K
09:30 4,817.16 4,817.16 4,813.36 4,813.38 330.8K
09:35 4,813.29 4,814.55 4,812.11 4,813.86 342.9K
09:40 4,813.82 4,813.91 4,811.58 4,811.76 305.6K
09:45 4,811.71 4,812.32 4,810.64 4,810.73 322.4K
09:50 4,810.49 4,812.57 4,810.32 4,812.55 345.7K
09:55 4,812.56 4,812.90 4,809.70 4,810.62 333.9K
10:00 4,810.91 4,813.14 4,810.89 4,812.39 315.8K
10:05 4,812.40 4,813.95 4,812.12 4,813.69 267.8K
10:10 4,813.72 4,813.99 4,811.02 4,813.73 368.1K
10:15 4,813.99 4,818.55 4,813.99 4,817.59 548.0K
10:20 4,817.61 4,818.63 4,817.61 4,818.63 301.6K
10:25 4,818.74 4,819.89 4,818.74 4,819.30 344.1K
10:30 4,819.23 4,819.99 4,818.67 4,819.98 549.3K
10:35 4,820.02 4,821.72 4,819.62 4,821.72 380.0K
10:40 4,821.80 4,822.18 4,821.41 4,821.41 417.5K
10:45 4,821.42 4,821.66 4,819.98 4,820.53 316.9K
10:50 4,820.58 4,820.81 4,819.82 4,819.82 284.1K
10:55 4,819.81 4,820.31 4,818.66 4,818.79 290.4K
11:00 4,818.79 4,818.88 4,817.54 4,817.54 250.8K
11:05 4,817.45 4,818.80 4,817.22 4,818.80 673.3K
11:10 4,818.79 4,819.30 4,817.14 4,817.72 340.1K
11:15 4,817.73 4,818.52 4,816.92 4,818.26 487.4K
11:20 4,818.28 4,820.53 4,818.11 4,820.53 711.2K
11:25 4,820.41 4,821.38 4,820.38 4,820.81 1,246.3K
11:30 4,820.77 4,820.77 4,819.31 4,820.20 268.1K
11:35 4,820.28 4,822.09 4,820.28 4,821.85 382.3K
11:40 4,821.83 4,823.16 4,821.71 4,823.12 329.7K
11:45 4,823.12 4,823.57 4,821.95 4,821.99 429.2K
11:50 4,821.99 4,822.45 4,821.56 4,822.36 259.8K
11:55 4,822.37 4,823.66 4,822.12 4,823.51 235.4K
12:00 4,823.51 4,824.74 4,823.51 4,824.63 309.2K
12:05 4,824.61 4,824.66 4,823.58 4,823.83 258.6K
12:10 4,823.82 4,824.38 4,823.71 4,823.97 289.9K
12:15 4,823.94 4,823.94 4,822.63 4,822.65 276.8K
12:20 4,822.63 4,822.63 4,820.87 4,821.10 363.4K
12:25 4,821.11 4,821.30 4,820.31 4,820.38 306.3K
12:30 4,820.38 4,820.38 4,818.82 4,818.90 294.6K
12:35 4,818.90 4,818.99 4,817.18 4,817.77 354.2K
12:40 4,817.84 4,818.27 4,817.54 4,818.02 212.2K
12:45 4,818.13 4,818.40 4,817.34 4,818.10 267.3K
12:50 4,818.14 4,818.55 4,816.81 4,817.63 212.8K
12:55 4,817.64 4,818.93 4,817.64 4,818.54 164.4K
13:00 4,818.58 4,818.59 4,816.13 4,816.30 245.8K
13:05 4,816.26 4,817.48 4,816.26 4,817.47 164.1K
13:10 4,817.58 4,817.95 4,816.24 4,816.34 285.4K
13:15 4,816.35 4,816.45 4,815.02 4,816.09 214.7K
13:20 4,816.05 4,816.05 4,815.25 4,815.53 244.7K
13:25 4,815.51 4,815.51 4,813.61 4,813.94 237.4K
13:30 4,813.98 4,813.99 4,812.66 4,813.00 337.4K
13:35 4,812.84 4,812.84 4,811.75 4,811.75 617.2K
13:40 4,811.76 4,812.31 4,811.65 4,811.94 324.8K
13:45 4,811.94 4,812.16 4,810.89 4,811.18 242.9K
13:50 4,811.15 4,811.15 4,809.95 4,810.46 270.8K
13:55 4,810.58 4,811.52 4,810.58 4,810.85 345.5K
14:00 4,810.31 4,811.77 4,810.05 4,811.56 296.4K
14:05 4,811.56 4,812.29 4,811.19 4,812.05 289.1K
14:10 4,811.65 4,811.65 4,810.10 4,810.62 374.8K
14:15 4,810.68 4,810.78 4,809.34 4,810.04 299.4K
14:20 4,809.83 4,810.33 4,809.31 4,810.32 490.4K
14:25 4,810.10 4,811.01 4,810.00 4,810.56 413.6K
14:30 4,810.67 4,816.11 4,810.02 4,815.56 1,039.4K
14:35 4,815.45 4,815.52 4,812.31 4,812.60 584.3K
14:40 4,812.54 4,813.17 4,811.34 4,811.68 618.4K
14:45 4,811.17 4,812.21 4,809.64 4,812.21 480.5K
14:50 4,812.22 4,815.88 4,812.14 4,815.03 582.0K
14:55 4,814.95 4,815.82 4,814.21 4,815.31 530.8K
15:00 4,815.69 4,815.73 4,810.72 4,812.12 777.6K
15:05 4,812.11 4,815.64 4,811.85 4,814.47 512.0K
15:10 4,814.60 4,814.60 4,810.04 4,810.63 528.9K
15:15 4,811.08 4,812.08 4,810.05 4,811.90 453.5K
15:20 4,811.86 4,813.40 4,811.40 4,812.79 553.4K
15:25 4,812.60 4,813.21 4,810.93 4,810.93 577.3K
15:30 4,810.72 4,811.02 4,808.42 4,809.21 893.2K
15:35 4,809.30 4,811.14 4,808.72 4,810.12 447.4K
15:40 4,810.26 4,811.79 4,809.98 4,810.67 669.1K
15:45 4,810.74 4,811.97 4,810.74 4,811.75 641.2K
15:50 4,811.77 4,813.95 4,811.49 4,813.82 611.3K
15:55 4,813.90 4,814.03 4,811.96 4,812.50 630.7K
16:00 4,812.27 4,814.22 4,811.26 4,814.13 662.8K
16:05 4,814.14 4,814.88 4,813.87 4,814.25 661.5K
16:10 4,814.18 4,814.43 4,809.48 4,809.88 1,088.4K
16:15 4,810.33 4,811.28 4,810.12 4,811.06 851.0K
16:20 4,811.06 4,812.24 4,810.91 4,812.14 1,075.5K
16:25 4,811.94 4,813.94 4,811.75 4,813.80 27,802.3K
16:35 4,813.40 4,813.40 4,813.40 4,813.40 3,415.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし