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 4,880.49 4,886.59 4,879.78 4,886.59 1,065.4K
08:05 4,886.74 4,888.11 4,884.74 4,885.13 708.2K
08:10 4,884.98 4,884.98 4,882.74 4,882.97 432.7K
08:15 4,882.71 4,884.37 4,882.71 4,883.13 1,243.8K
08:20 4,883.18 4,885.01 4,883.18 4,884.41 351.0K
08:25 4,884.37 4,885.00 4,883.98 4,885.00 691.0K
08:30 4,885.10 4,886.14 4,884.72 4,886.14 324.6K
08:35 4,886.12 4,888.50 4,886.12 4,887.89 376.5K
08:40 4,887.89 4,887.90 4,885.74 4,885.80 304.5K
08:45 4,885.80 4,885.80 4,884.55 4,885.08 274.6K
08:50 4,885.06 4,885.92 4,884.66 4,885.46 388.0K
08:55 4,885.48 4,885.83 4,884.81 4,885.36 447.8K
09:00 4,885.55 4,886.98 4,885.39 4,886.61 329.3K
09:05 4,886.65 4,888.26 4,885.78 4,887.69 464.8K
09:10 4,887.77 4,889.07 4,887.00 4,887.21 267.0K
09:15 4,887.14 4,887.15 4,882.76 4,883.19 291.1K
09:20 4,883.39 4,885.66 4,883.06 4,884.49 238.4K
09:25 4,884.63 4,884.89 4,884.14 4,884.24 242.7K
09:30 4,884.26 4,885.27 4,884.26 4,885.15 236.6K
09:35 4,885.25 4,885.90 4,884.42 4,885.85 240.2K
09:40 4,885.80 4,886.25 4,883.29 4,883.29 271.6K
09:45 4,883.25 4,883.30 4,881.81 4,883.30 292.3K
09:50 4,883.39 4,883.80 4,883.17 4,883.69 2,775.0K
09:55 4,883.61 4,884.29 4,883.17 4,884.20 223.5K
10:00 4,884.20 4,886.56 4,884.20 4,886.45 287.5K
10:05 4,886.40 4,886.40 4,885.26 4,885.54 290.9K
10:10 4,885.56 4,885.65 4,884.45 4,885.32 188.5K
10:15 4,885.33 4,885.68 4,884.58 4,884.67 308.5K
10:20 4,884.52 4,884.92 4,883.70 4,884.29 207.0K
10:25 4,884.51 4,884.61 4,883.21 4,883.21 1,309.0K
10:30 4,883.21 4,883.54 4,881.49 4,881.76 243.9K
10:35 4,881.70 4,881.70 4,879.95 4,879.95 229.0K
10:40 4,879.84 4,881.27 4,879.45 4,880.71 197.6K
10:45 4,880.62 4,880.62 4,879.95 4,880.41 179.8K
10:50 4,880.44 4,880.50 4,879.79 4,879.79 291.0K
10:55 4,879.74 4,879.74 4,878.47 4,878.66 222.7K
11:00 4,878.61 4,878.61 4,877.11 4,877.78 226.6K
11:05 4,877.76 4,878.34 4,877.09 4,878.23 311.1K
11:10 4,878.43 4,880.40 4,878.42 4,879.29 290.6K
11:15 4,879.25 4,879.25 4,878.22 4,878.93 261.6K
11:20 4,878.93 4,879.31 4,877.62 4,878.01 322.5K
11:25 4,878.04 4,878.12 4,877.25 4,877.28 276.9K
11:30 4,877.30 4,877.88 4,876.60 4,876.86 225.6K
11:35 4,876.87 4,876.93 4,876.26 4,876.85 214.5K
11:40 4,876.85 4,877.16 4,876.66 4,877.00 180.1K
11:45 4,876.98 4,876.98 4,875.74 4,875.81 344.0K
11:50 4,875.81 4,875.82 4,872.38 4,872.62 266.2K
11:55 4,872.57 4,874.55 4,872.41 4,874.55 203.0K
12:00 4,874.39 4,874.39 4,872.52 4,872.76 220.7K
12:05 4,873.03 4,875.20 4,873.00 4,875.17 233.4K
12:10 4,875.17 4,877.14 4,875.17 4,877.14 250.8K
12:15 4,877.08 4,877.66 4,876.84 4,877.42 227.8K
12:20 4,877.54 4,877.86 4,877.32 4,877.63 171.8K
12:25 4,877.63 4,879.09 4,877.63 4,878.70 205.2K
12:30 4,878.73 4,878.91 4,877.91 4,878.12 165.0K
12:35 4,878.04 4,878.15 4,877.48 4,877.89 263.2K
12:40 4,877.90 4,878.02 4,877.20 4,877.75 186.5K
12:45 4,877.75 4,877.83 4,876.75 4,877.14 154.0K
12:50 4,877.00 4,877.62 4,876.29 4,876.30 225.5K
12:55 4,876.36 4,877.33 4,876.15 4,877.15 242.9K
13:00 4,877.09 4,877.54 4,876.89 4,876.93 189.6K
13:05 4,876.92 4,876.97 4,875.59 4,876.05 290.7K
13:10 4,876.12 4,876.74 4,876.05 4,876.74 207.8K
13:15 4,876.82 4,878.69 4,876.81 4,878.30 385.6K
13:20 4,878.28 4,879.11 4,878.14 4,879.07 236.6K
13:25 4,879.08 4,880.67 4,879.05 4,880.63 448.1K
13:30 4,880.49 4,880.70 4,879.74 4,880.16 312.0K
13:35 4,880.13 4,880.16 4,879.21 4,879.37 241.1K
13:40 4,879.29 4,880.93 4,879.16 4,880.48 224.9K
13:45 4,880.46 4,880.86 4,878.93 4,878.97 208.6K
13:50 4,878.84 4,879.10 4,878.14 4,878.39 479.7K
13:55 4,878.38 4,878.38 4,875.91 4,876.10 338.1K
14:00 4,876.14 4,877.94 4,874.75 4,877.88 342.1K
14:05 4,877.88 4,879.30 4,877.82 4,877.82 273.6K
14:10 4,877.63 4,878.30 4,877.43 4,878.15 176.3K
14:15 4,878.23 4,880.28 4,878.23 4,880.18 948.0K
14:20 4,880.35 4,881.64 4,880.27 4,881.22 223.4K
14:25 4,880.68 4,881.21 4,880.19 4,880.70 333.4K
14:30 4,880.99 4,882.13 4,878.74 4,879.24 864.6K
14:35 4,879.08 4,879.53 4,876.87 4,877.60 743.4K
14:40 4,877.54 4,877.54 4,873.53 4,873.89 516.0K
14:45 4,873.85 4,874.18 4,872.46 4,873.24 564.8K
14:50 4,873.38 4,876.36 4,873.10 4,876.09 460.4K
14:55 4,876.17 4,877.89 4,875.55 4,877.89 336.5K
15:00 4,878.52 4,880.77 4,877.55 4,880.73 580.3K
15:05 4,881.12 4,881.12 4,877.58 4,877.58 602.7K
15:10 4,877.54 4,877.54 4,876.14 4,876.26 400.7K
15:15 4,876.20 4,877.22 4,875.88 4,876.73 437.1K
15:20 4,876.68 4,877.57 4,876.02 4,877.01 703.3K
15:25 4,877.05 4,877.26 4,875.63 4,876.36 450.5K
15:30 4,876.20 4,878.56 4,876.20 4,877.07 802.2K
15:35 4,877.04 4,877.34 4,875.07 4,875.95 573.3K
15:40 4,875.95 4,881.14 4,875.92 4,881.14 682.1K
15:45 4,880.95 4,883.46 4,880.95 4,883.46 572.8K
15:50 4,883.44 4,885.16 4,882.81 4,882.88 557.8K
15:55 4,882.83 4,884.73 4,881.88 4,884.18 543.4K
16:00 4,884.10 4,887.37 4,884.04 4,886.05 739.5K
16:05 4,885.96 4,887.98 4,885.96 4,887.73 669.6K
16:10 4,887.64 4,888.02 4,887.21 4,887.53 719.7K
16:15 4,887.77 4,888.33 4,887.30 4,888.19 832.6K
16:20 4,887.98 4,890.67 4,887.94 4,890.67 1,302.7K
16:25 4,890.69 4,891.39 4,890.27 4,890.49 22,838.3K
16:35 4,892.74 4,892.74 4,892.74 4,892.74 3,282.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし