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 4,913.32 4,925.74 4,913.22 4,921.99 1,187.6K
08:05 4,921.72 4,926.99 4,921.16 4,923.20 3,148.7K
08:10 4,923.33 4,927.74 4,923.12 4,926.44 1,497.7K
08:15 4,926.66 4,926.73 4,921.21 4,922.21 1,397.6K
08:20 4,922.53 4,923.27 4,915.25 4,918.38 760.8K
08:25 4,918.58 4,920.50 4,918.51 4,918.72 748.7K
08:30 4,919.05 4,923.51 4,918.81 4,923.18 1,117.9K
08:35 4,923.10 4,926.81 4,923.00 4,926.73 992.5K
08:40 4,926.61 4,929.23 4,926.60 4,929.04 905.4K
08:45 4,929.09 4,933.38 4,929.09 4,933.26 858.2K
08:50 4,933.45 4,933.96 4,932.89 4,933.05 853.4K
08:55 4,933.27 4,935.39 4,932.37 4,933.31 670.0K
09:00 4,934.31 4,936.09 4,933.42 4,933.59 671.4K
09:05 4,933.57 4,934.04 4,931.52 4,932.29 1,553.1K
09:10 4,932.28 4,935.59 4,931.52 4,935.59 800.0K
09:15 4,935.75 4,936.99 4,935.74 4,935.92 631.9K
09:20 4,935.88 4,936.02 4,934.51 4,934.69 597.8K
09:25 4,934.70 4,935.06 4,933.66 4,934.93 502.7K
09:30 4,934.85 4,935.26 4,933.45 4,933.50 903.1K
09:35 4,933.45 4,935.28 4,933.19 4,935.28 453.1K
09:40 4,935.44 4,936.73 4,935.12 4,936.48 480.7K
09:45 4,936.62 4,937.00 4,935.26 4,936.40 459.0K
09:50 4,936.42 4,937.90 4,936.09 4,936.98 643.2K
09:55 4,937.05 4,938.16 4,937.02 4,937.69 683.5K
10:00 4,937.75 4,938.56 4,937.14 4,937.24 851.1K
10:05 4,937.35 4,939.60 4,937.29 4,938.89 364.0K
10:10 4,938.82 4,938.82 4,937.01 4,937.93 333.0K
10:15 4,938.20 4,938.65 4,936.86 4,937.73 415.8K
10:20 4,937.81 4,937.99 4,937.16 4,937.82 275.5K
10:25 4,937.81 4,937.81 4,935.52 4,935.75 695.4K
10:30 4,935.90 4,938.45 4,935.88 4,937.71 464.1K
10:35 4,937.94 4,938.54 4,937.16 4,937.16 373.1K
10:40 4,937.17 4,937.36 4,935.18 4,936.13 441.6K
10:45 4,936.12 4,936.53 4,932.18 4,932.48 1,198.4K
10:50 4,932.48 4,932.48 4,929.15 4,929.15 414.9K
10:55 4,928.69 4,929.26 4,926.65 4,926.68 798.4K
11:00 4,926.41 4,927.69 4,925.93 4,927.02 319.0K
11:05 4,927.06 4,929.68 4,927.06 4,929.63 327.0K
11:10 4,929.62 4,930.22 4,929.23 4,929.45 864.2K
11:15 4,929.47 4,930.33 4,928.99 4,929.29 373.5K
11:20 4,929.31 4,930.42 4,929.14 4,930.42 743.9K
11:25 4,930.40 4,930.93 4,929.26 4,929.68 1,509.2K
11:30 4,929.70 4,931.34 4,929.70 4,929.96 276.9K
11:35 4,929.96 4,930.72 4,928.64 4,928.67 329.3K
11:40 4,928.54 4,929.56 4,928.11 4,928.97 189.8K
11:45 4,928.99 4,928.99 4,926.75 4,928.20 327.8K
11:50 4,928.28 4,928.80 4,927.09 4,927.21 293.9K
11:55 4,927.23 4,927.63 4,926.42 4,926.68 296.9K
12:00 4,927.06 4,927.06 4,922.82 4,924.85 367.3K
12:05 4,924.87 4,925.03 4,923.86 4,924.47 372.1K
12:10 4,924.44 4,926.01 4,923.31 4,923.86 336.9K
12:15 4,923.93 4,927.09 4,923.93 4,927.06 308.1K
12:20 4,927.17 4,928.31 4,927.17 4,927.58 305.8K
12:25 4,927.62 4,928.62 4,927.54 4,928.24 214.5K
12:30 4,928.21 4,931.12 4,928.14 4,931.11 233.4K
12:35 4,931.11 4,932.18 4,931.11 4,931.94 317.9K
12:40 4,931.94 4,933.36 4,931.94 4,932.59 316.8K
12:45 4,932.49 4,934.08 4,932.42 4,933.66 220.9K
12:50 4,933.63 4,934.41 4,933.37 4,933.88 551.2K
12:55 4,933.87 4,934.04 4,933.24 4,933.75 962.8K
13:00 4,933.68 4,936.22 4,933.58 4,935.01 257.7K
13:05 4,934.99 4,937.01 4,934.99 4,937.01 407.0K
13:10 4,937.11 4,937.11 4,936.02 4,936.14 294.4K
13:15 4,936.14 4,936.54 4,935.14 4,935.73 631.1K
13:20 4,935.75 4,936.51 4,935.19 4,936.40 582.0K
13:25 4,936.42 4,936.88 4,935.45 4,935.47 2,163.9K
13:30 4,935.48 4,935.48 4,934.00 4,934.39 321.3K
13:35 4,934.40 4,936.28 4,934.00 4,936.06 643.9K
13:40 4,936.03 4,937.50 4,936.03 4,937.18 455.4K
13:45 4,937.27 4,937.99 4,935.89 4,935.92 653.9K
13:50 4,935.93 4,937.29 4,935.92 4,937.29 602.2K
13:55 4,937.21 4,937.56 4,936.56 4,937.26 1,154.6K
14:00 4,937.28 4,937.31 4,935.36 4,935.36 277.8K
14:05 4,935.33 4,935.37 4,932.80 4,933.71 452.0K
14:10 4,933.72 4,933.84 4,930.95 4,931.41 362.8K
14:15 4,931.72 4,933.78 4,931.72 4,933.49 590.8K
14:20 4,933.42 4,933.61 4,931.43 4,932.86 614.0K
14:25 4,932.83 4,933.66 4,931.70 4,932.17 4,114.6K
14:30 4,931.73 4,935.77 4,929.84 4,934.01 1,246.1K
14:35 4,934.03 4,934.52 4,930.79 4,930.79 683.6K
14:40 4,930.81 4,932.93 4,930.59 4,932.83 658.5K
14:45 4,932.38 4,933.98 4,931.71 4,932.61 3,326.6K
14:50 4,932.61 4,935.10 4,932.49 4,935.10 830.0K
14:55 4,935.05 4,935.25 4,933.41 4,934.49 1,279.9K
15:00 4,934.70 4,936.97 4,934.68 4,936.60 638.6K
15:05 4,936.39 4,936.39 4,933.12 4,934.05 716.9K
15:10 4,933.85 4,933.88 4,929.96 4,932.14 1,244.4K
15:15 4,932.03 4,935.07 4,931.90 4,935.07 510.8K
15:20 4,935.00 4,936.08 4,934.23 4,935.98 452.2K
15:25 4,935.86 4,935.86 4,934.22 4,934.75 1,933.2K
15:30 4,934.88 4,935.94 4,934.31 4,934.86 465.4K
15:35 4,934.88 4,936.31 4,934.38 4,936.29 689.9K
15:40 4,936.29 4,938.25 4,935.38 4,937.17 1,762.0K
15:45 4,937.33 4,940.65 4,937.17 4,940.17 2,786.7K
15:50 4,940.13 4,940.66 4,937.17 4,939.64 1,157.4K
15:55 4,939.96 4,941.12 4,939.40 4,940.67 2,466.5K
16:00 4,940.17 4,942.80 4,939.77 4,942.51 787.0K
16:05 4,942.23 4,945.32 4,942.17 4,945.18 702.8K
16:10 4,945.30 4,947.47 4,944.98 4,946.61 1,325.6K
16:15 4,946.49 4,946.62 4,945.29 4,945.58 988.6K
16:20 4,945.57 4,945.57 4,943.11 4,944.49 1,233.5K
16:25 4,944.42 4,946.78 4,944.06 4,946.65 35,346.2K
16:35 4,947.25 4,947.25 4,947.25 4,947.25 433.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし