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 4,892.74 4,892.74 4,884.00 4,889.22 1,545.4K
08:05 4,890.53 4,899.18 4,890.51 4,893.57 1,028.2K
08:10 4,893.41 4,895.68 4,892.58 4,894.62 570.5K
08:15 4,894.63 4,894.91 4,892.58 4,892.77 567.1K
08:20 4,892.81 4,892.91 4,891.15 4,892.91 768.6K
08:25 4,892.96 4,894.75 4,892.72 4,894.69 365.1K
08:30 4,894.85 4,895.14 4,890.83 4,890.83 432.7K
08:35 4,890.86 4,892.74 4,889.28 4,889.28 305.8K
08:40 4,889.35 4,890.41 4,888.24 4,889.94 315.7K
08:45 4,889.91 4,890.07 4,888.23 4,888.51 397.2K
08:50 4,888.52 4,892.63 4,888.52 4,891.16 402.4K
08:55 4,891.16 4,891.19 4,889.03 4,889.14 345.4K
09:00 4,889.14 4,890.93 4,888.80 4,890.29 349.2K
09:05 4,890.32 4,890.47 4,888.93 4,890.01 404.3K
09:10 4,890.02 4,890.66 4,889.31 4,889.96 394.6K
09:15 4,889.92 4,890.99 4,889.85 4,890.66 265.5K
09:20 4,890.80 4,891.29 4,889.85 4,889.99 282.2K
09:25 4,889.99 4,890.34 4,888.61 4,888.61 214.7K
09:30 4,888.62 4,889.59 4,887.57 4,888.04 231.6K
09:35 4,888.12 4,888.82 4,887.87 4,888.33 326.9K
09:40 4,888.30 4,888.42 4,886.90 4,887.62 303.0K
09:45 4,887.59 4,889.54 4,887.56 4,889.51 378.1K
09:50 4,889.51 4,891.35 4,889.39 4,891.13 325.5K
09:55 4,891.12 4,891.39 4,889.48 4,889.52 344.2K
10:00 4,889.52 4,890.40 4,888.98 4,890.32 450.7K
10:05 4,890.36 4,890.54 4,888.46 4,888.71 254.6K
10:10 4,888.93 4,890.71 4,888.78 4,890.67 283.5K
10:15 4,890.54 4,892.49 4,890.23 4,892.49 310.2K
10:20 4,892.44 4,892.85 4,892.01 4,892.79 385.8K
10:25 4,892.68 4,893.66 4,891.99 4,892.72 509.7K
10:30 4,892.69 4,894.55 4,892.54 4,894.31 263.8K
10:35 4,894.17 4,895.00 4,893.07 4,893.46 253.3K
10:40 4,893.62 4,893.62 4,891.45 4,892.02 269.7K
10:45 4,892.13 4,894.21 4,892.03 4,894.12 209.4K
10:50 4,894.16 4,894.44 4,893.14 4,893.80 257.7K
10:55 4,893.69 4,893.69 4,892.61 4,892.73 319.1K
11:00 4,892.74 4,895.52 4,892.74 4,894.62 249.8K
11:05 4,894.58 4,894.79 4,893.47 4,894.55 265.2K
11:10 4,894.54 4,894.60 4,892.28 4,892.49 218.7K
11:15 4,892.52 4,893.12 4,891.77 4,891.77 298.8K
11:20 4,891.60 4,892.05 4,891.33 4,891.65 176.5K
11:25 4,891.60 4,891.60 4,890.34 4,890.69 353.9K
11:30 4,890.66 4,892.40 4,890.66 4,891.74 292.2K
11:35 4,891.78 4,892.20 4,891.39 4,891.41 278.1K
11:40 4,891.38 4,892.06 4,891.00 4,891.78 175.3K
11:45 4,891.63 4,891.83 4,889.85 4,889.85 419.1K
11:50 4,889.87 4,889.89 4,887.67 4,887.78 296.9K
11:55 4,887.77 4,889.08 4,887.30 4,888.32 237.8K
12:00 4,888.14 4,888.69 4,886.83 4,886.83 213.7K
12:05 4,886.74 4,887.46 4,886.14 4,886.68 199.9K
12:10 4,886.57 4,886.61 4,885.72 4,885.94 242.4K
12:15 4,885.81 4,886.82 4,883.95 4,883.95 204.9K
12:20 4,883.97 4,885.55 4,883.50 4,885.54 221.5K
12:25 4,885.50 4,887.46 4,885.50 4,887.29 211.8K
12:30 4,887.23 4,887.24 4,885.48 4,886.71 167.8K
12:35 4,886.70 4,886.70 4,884.55 4,885.49 218.2K
12:40 4,885.53 4,889.30 4,885.47 4,888.30 398.5K
12:45 4,888.32 4,890.00 4,888.22 4,889.81 219.7K
12:50 4,889.90 4,891.37 4,889.90 4,890.19 314.3K
12:55 4,890.17 4,890.77 4,888.67 4,888.67 246.2K
13:00 4,888.58 4,889.17 4,887.34 4,888.02 350.6K
13:05 4,888.10 4,888.70 4,886.25 4,886.51 671.8K
13:10 4,886.63 4,887.51 4,886.62 4,887.16 235.5K
13:15 4,887.09 4,887.75 4,886.74 4,886.74 203.5K
13:20 4,886.54 4,887.05 4,886.08 4,886.52 265.2K
13:25 4,886.72 4,887.55 4,886.13 4,886.17 686.8K
13:30 4,886.19 4,886.50 4,885.07 4,885.87 245.4K
13:35 4,885.89 4,885.94 4,883.55 4,883.59 337.4K
13:40 4,883.62 4,883.68 4,882.42 4,883.16 406.6K
13:45 4,883.20 4,884.87 4,883.08 4,884.19 287.9K
13:50 4,884.14 4,884.14 4,882.51 4,882.81 577.2K
13:55 4,882.81 4,883.68 4,882.02 4,883.42 503.3K
14:00 4,883.38 4,886.43 4,883.33 4,885.90 326.4K
14:05 4,885.93 4,887.68 4,885.65 4,887.52 270.7K
14:10 4,887.83 4,890.20 4,887.81 4,889.78 450.0K
14:15 4,890.19 4,891.67 4,889.89 4,891.49 322.4K
14:20 4,891.86 4,893.74 4,891.86 4,893.54 315.4K
14:25 4,893.40 4,893.40 4,890.19 4,890.55 468.4K
14:30 4,890.42 4,894.52 4,889.81 4,893.78 1,390.0K
14:35 4,893.61 4,894.48 4,892.09 4,893.94 703.4K
14:40 4,893.88 4,896.52 4,893.02 4,893.68 754.4K
14:45 4,893.84 4,897.70 4,893.84 4,897.24 591.2K
14:50 4,897.14 4,899.66 4,894.05 4,895.68 780.4K
14:55 4,895.52 4,896.24 4,893.99 4,894.40 718.0K
15:00 4,894.26 4,897.95 4,892.77 4,897.95 672.8K
15:05 4,898.04 4,900.11 4,897.68 4,899.09 653.1K
15:10 4,899.17 4,899.23 4,894.69 4,895.91 502.8K
15:15 4,896.22 4,901.54 4,895.99 4,901.54 484.2K
15:20 4,901.94 4,902.65 4,899.83 4,901.81 538.7K
15:25 4,901.75 4,903.52 4,901.15 4,903.22 526.5K
15:30 4,903.11 4,903.11 4,899.59 4,899.77 773.5K
15:35 4,899.82 4,900.74 4,897.25 4,897.27 602.3K
15:40 4,897.28 4,897.35 4,894.02 4,895.30 1,519.4K
15:45 4,895.57 4,895.62 4,894.10 4,894.10 698.0K
15:50 4,894.10 4,894.44 4,891.78 4,891.78 606.7K
15:55 4,891.79 4,894.46 4,891.65 4,893.84 2,068.1K
16:00 4,893.82 4,896.55 4,893.53 4,896.48 1,000.3K
16:05 4,896.65 4,897.48 4,895.58 4,895.85 678.1K
16:10 4,895.70 4,896.02 4,894.23 4,894.74 763.4K
16:15 4,894.78 4,894.94 4,891.91 4,893.41 832.8K
16:20 4,893.51 4,895.81 4,893.51 4,894.16 1,145.5K
16:25 4,893.96 4,895.93 4,893.85 4,894.78 23,134.2K
16:35 4,897.16 4,897.16 4,897.16 4,897.16 3,727.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし