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 4,869.79 4,872.53 4,865.39 4,869.28 0.0K
08:05 4,869.31 4,870.28 4,865.16 4,865.68 0.0K
08:10 4,865.74 4,869.54 4,865.42 4,869.16 0.0K
08:15 4,869.17 4,871.84 4,869.17 4,871.79 0.0K
08:20 4,871.79 4,872.21 4,869.81 4,870.64 0.0K
08:25 4,870.62 4,870.68 4,867.21 4,867.59 0.0K
08:30 4,867.83 4,867.84 4,865.11 4,867.35 0.0K
08:35 4,867.31 4,867.45 4,864.80 4,865.23 0.0K
08:40 4,865.23 4,865.65 4,862.72 4,864.50 0.0K
08:45 4,864.51 4,865.53 4,862.94 4,863.51 0.0K
08:50 4,863.53 4,864.90 4,863.06 4,864.14 0.0K
08:55 4,864.14 4,864.14 4,862.57 4,862.93 0.0K
09:00 4,862.94 4,865.82 4,862.69 4,862.82 0.0K
09:05 4,862.80 4,862.80 4,858.83 4,859.16 0.0K
09:10 4,859.17 4,859.99 4,858.82 4,858.82 0.0K
09:15 4,858.81 4,859.82 4,858.32 4,858.73 0.0K
09:20 4,858.73 4,859.45 4,857.07 4,859.29 0.0K
09:25 4,859.28 4,859.28 4,857.05 4,857.05 8,598.4K
09:30 4,857.01 4,857.04 4,854.34 4,855.07 362.2K
09:35 4,855.06 4,855.89 4,854.80 4,855.44 213.7K
09:40 4,855.44 4,855.77 4,853.53 4,853.53 379.2K
09:45 4,853.54 4,855.81 4,852.81 4,855.79 326.0K
09:50 4,855.78 4,856.02 4,854.75 4,855.27 312.9K
09:55 4,855.27 4,855.55 4,854.30 4,854.49 260.5K
10:00 4,854.53 4,854.53 4,850.68 4,850.79 251.0K
10:05 4,850.74 4,850.86 4,849.97 4,850.20 332.8K
10:10 4,850.19 4,850.45 4,845.46 4,846.63 345.9K
10:15 4,846.65 4,848.51 4,845.12 4,845.22 347.1K
10:20 4,845.23 4,845.55 4,844.37 4,844.68 206.2K
10:25 4,844.62 4,844.66 4,843.62 4,844.26 227.2K
10:30 4,844.25 4,846.42 4,844.25 4,846.05 260.9K
10:35 4,846.11 4,846.91 4,845.07 4,846.89 309.2K
10:40 4,846.73 4,846.91 4,845.41 4,845.44 286.8K
10:45 4,845.43 4,845.64 4,844.97 4,845.49 255.3K
10:50 4,845.48 4,845.71 4,842.49 4,843.16 512.3K
10:55 4,843.18 4,843.70 4,842.00 4,842.19 212.5K
11:00 4,842.18 4,842.30 4,839.64 4,839.67 356.8K
11:05 4,839.67 4,841.24 4,839.15 4,839.15 429.1K
11:10 4,839.12 4,839.37 4,838.79 4,839.22 604.2K
11:15 4,839.22 4,840.77 4,838.68 4,838.68 331.9K
11:20 4,838.68 4,840.80 4,838.44 4,840.70 461.8K
11:25 4,840.69 4,840.76 4,839.71 4,839.99 386.7K
11:30 4,839.99 4,841.06 4,839.63 4,840.85 315.6K
11:35 4,840.86 4,841.14 4,839.91 4,839.94 306.3K
11:40 4,839.94 4,841.61 4,839.94 4,841.18 289.0K
11:45 4,841.18 4,842.61 4,840.73 4,842.60 283.5K
11:50 4,842.58 4,843.60 4,842.58 4,843.38 417.2K
11:55 4,843.37 4,843.62 4,841.74 4,842.38 217.0K
12:00 4,842.40 4,842.75 4,840.05 4,840.61 442.6K
12:05 4,840.57 4,841.88 4,840.54 4,841.67 241.4K
12:10 4,841.67 4,842.61 4,841.12 4,842.59 309.2K
12:15 4,842.58 4,844.84 4,842.49 4,844.68 1,639.0K
12:20 4,844.68 4,845.19 4,843.65 4,843.66 246.0K
12:25 4,843.66 4,846.09 4,843.52 4,846.09 219.5K
12:30 4,846.10 4,847.68 4,845.42 4,847.68 224.1K
12:35 4,847.69 4,848.48 4,847.53 4,848.09 217.2K
12:40 4,848.10 4,848.59 4,847.90 4,848.04 178.7K
12:45 4,848.05 4,849.58 4,847.96 4,848.05 203.6K
12:50 4,848.05 4,849.43 4,847.52 4,848.85 248.4K
12:55 4,848.85 4,850.57 4,848.70 4,850.56 149.6K
13:00 4,850.56 4,850.56 4,847.05 4,847.20 210.4K
13:05 4,847.20 4,847.23 4,843.12 4,843.34 237.1K
13:10 4,843.45 4,844.13 4,843.22 4,843.84 983.0K
13:15 4,843.84 4,843.87 4,842.06 4,842.06 401.4K
13:20 4,842.01 4,842.01 4,840.75 4,841.02 293.8K
13:25 4,841.02 4,842.05 4,840.74 4,842.05 256.5K
13:30 4,842.05 4,842.32 4,840.33 4,841.91 552.1K
13:35 4,841.96 4,844.38 4,841.76 4,843.49 336.6K
13:40 4,843.50 4,843.56 4,842.32 4,842.81 258.9K
13:45 4,842.82 4,845.51 4,842.60 4,845.25 274.9K
13:50 4,845.26 4,845.51 4,844.31 4,845.00 312.7K
13:55 4,845.01 4,847.87 4,844.74 4,847.80 288.9K
14:00 4,847.76 4,850.76 4,847.70 4,850.60 467.1K
14:05 4,850.61 4,852.35 4,850.32 4,851.20 237.4K
14:10 4,851.19 4,851.19 4,849.33 4,850.90 652.7K
14:15 4,850.93 4,852.07 4,850.89 4,851.12 396.9K
14:20 4,851.01 4,851.84 4,850.20 4,851.61 302.6K
14:25 4,851.62 4,851.85 4,849.87 4,849.97 432.6K
14:30 4,849.99 4,850.07 4,845.18 4,845.62 1,024.7K
14:35 4,845.61 4,847.20 4,843.82 4,846.46 539.4K
14:40 4,846.48 4,847.35 4,845.20 4,846.18 397.3K
14:45 4,846.19 4,847.02 4,844.13 4,844.46 436.1K
14:50 4,844.37 4,844.37 4,841.94 4,843.96 531.2K
14:55 4,843.98 4,846.73 4,843.94 4,846.58 509.0K
15:00 4,846.54 4,847.42 4,844.51 4,847.10 389.0K
15:05 4,847.09 4,850.32 4,847.09 4,849.95 557.2K
15:10 4,849.95 4,850.65 4,849.48 4,849.74 2,227.7K
15:15 4,849.74 4,850.53 4,847.53 4,847.53 489.9K
15:20 4,847.51 4,848.08 4,847.12 4,847.95 471.8K
15:25 4,847.97 4,849.44 4,846.45 4,849.17 447.4K
15:30 4,849.21 4,850.28 4,847.88 4,848.65 535.8K
15:35 4,848.65 4,849.06 4,847.53 4,847.72 551.4K
15:40 4,847.73 4,847.73 4,846.09 4,846.73 471.8K
15:45 4,846.72 4,846.72 4,844.96 4,846.10 434.2K
15:50 4,846.09 4,846.49 4,844.66 4,844.67 572.8K
15:55 4,844.67 4,848.19 4,844.32 4,848.03 486.4K
16:00 4,848.03 4,848.04 4,845.67 4,845.88 771.6K
16:05 4,845.82 4,847.07 4,845.43 4,845.85 567.9K
16:10 4,845.86 4,847.26 4,845.65 4,846.10 761.8K
16:15 4,846.08 4,846.08 4,843.93 4,844.73 738.9K
16:20 4,844.72 4,847.66 4,844.72 4,847.24 759.9K
16:25 4,847.23 4,847.23 4,844.61 4,846.08 21,955.7K
16:35 4,850.09 4,850.09 4,850.09 4,850.09 1,245.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし