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 4,947.25 4,966.29 4,947.25 4,963.94 1,994.6K
08:05 4,964.10 4,973.16 4,961.97 4,971.19 960.2K
08:10 4,970.61 4,970.61 4,959.81 4,960.02 656.4K
08:15 4,960.23 4,962.08 4,957.81 4,958.56 636.6K
08:20 4,959.06 4,959.81 4,956.96 4,958.27 725.0K
08:25 4,958.18 4,959.38 4,955.21 4,959.31 437.3K
08:30 4,959.39 4,964.12 4,959.39 4,961.88 557.9K
08:35 4,961.84 4,961.90 4,960.23 4,961.29 697.1K
08:40 4,961.26 4,962.57 4,960.73 4,960.73 467.5K
08:45 4,960.65 4,961.53 4,960.34 4,960.55 422.8K
08:50 4,960.26 4,961.10 4,957.43 4,957.43 451.4K
08:55 4,957.66 4,959.41 4,957.41 4,958.95 404.0K
09:00 4,959.07 4,960.63 4,958.26 4,960.63 550.2K
09:05 4,960.65 4,961.63 4,958.60 4,958.87 553.0K
09:10 4,958.54 4,960.26 4,958.42 4,958.43 440.8K
09:15 4,958.43 4,962.22 4,958.43 4,962.22 417.5K
09:20 4,962.44 4,962.68 4,961.10 4,961.13 497.0K
09:25 4,961.37 4,963.50 4,960.75 4,960.80 568.1K
09:30 4,960.88 4,962.39 4,960.34 4,961.64 734.7K
09:35 4,961.72 4,962.82 4,960.37 4,962.48 449.0K
09:40 4,962.61 4,963.76 4,962.61 4,962.99 737.6K
09:45 4,963.00 4,965.63 4,962.87 4,963.92 581.2K
09:50 4,963.94 4,964.65 4,963.75 4,964.42 258.6K
09:55 4,964.45 4,964.88 4,963.62 4,964.01 501.7K
10:00 4,963.96 4,965.07 4,962.51 4,964.67 816.8K
10:05 4,964.61 4,964.91 4,962.73 4,964.59 1,668.8K
10:10 4,964.57 4,964.57 4,962.17 4,962.19 828.0K
10:15 4,962.10 4,962.73 4,960.75 4,962.62 275.8K
10:20 4,962.54 4,964.02 4,962.51 4,963.99 744.8K
10:25 4,964.02 4,966.05 4,963.89 4,965.32 327.6K
10:30 4,965.31 4,965.31 4,963.57 4,964.04 500.2K
10:35 4,964.15 4,966.35 4,963.76 4,965.99 243.4K
10:40 4,966.00 4,967.12 4,965.78 4,965.90 419.4K
10:45 4,965.85 4,966.31 4,965.18 4,965.32 575.3K
10:50 4,965.39 4,965.66 4,963.45 4,963.73 363.5K
10:55 4,963.73 4,963.97 4,961.95 4,962.82 352.4K
11:00 4,962.64 4,964.06 4,962.64 4,963.44 263.8K
11:05 4,963.69 4,966.39 4,963.69 4,965.62 320.8K
11:10 4,965.52 4,966.41 4,965.30 4,966.14 8,434.9K
11:15 4,966.20 4,966.29 4,965.36 4,965.58 262.4K
11:20 4,965.70 4,966.42 4,964.69 4,964.71 782.4K
11:25 4,964.58 4,966.49 4,964.58 4,966.24 228.4K
11:30 4,966.27 4,967.63 4,966.10 4,966.48 298.5K
11:35 4,966.46 4,967.52 4,965.90 4,966.88 364.3K
11:40 4,966.82 4,966.97 4,965.75 4,966.02 218.0K
11:45 4,965.88 4,967.23 4,965.04 4,967.23 299.6K
11:50 4,967.22 4,967.63 4,967.01 4,967.32 236.2K
11:55 4,967.35 4,968.12 4,966.95 4,968.03 201.2K
12:00 4,968.38 4,969.34 4,968.10 4,969.24 974.3K
12:05 4,969.22 4,970.01 4,968.32 4,969.58 2,431.2K
12:10 4,969.68 4,971.83 4,969.68 4,971.66 549.4K
12:15 4,971.66 4,973.13 4,971.54 4,972.87 397.6K
12:20 4,972.93 4,973.35 4,971.21 4,971.26 304.3K
12:25 4,971.27 4,971.60 4,970.82 4,971.20 304.0K
12:30 4,971.24 4,972.09 4,970.26 4,971.64 348.9K
12:35 4,971.64 4,972.48 4,971.55 4,972.33 324.5K
12:40 4,972.30 4,973.13 4,972.21 4,972.31 211.2K
12:45 4,972.24 4,972.73 4,970.57 4,971.59 467.3K
12:50 4,971.76 4,971.89 4,970.17 4,971.31 562.1K
12:55 4,971.31 4,971.31 4,970.24 4,970.90 514.1K
13:00 4,971.06 4,972.05 4,970.07 4,972.05 397.6K
13:05 4,972.01 4,972.24 4,970.92 4,971.75 456.2K
13:10 4,971.73 4,972.31 4,970.63 4,971.78 235.4K
13:15 4,971.66 4,971.87 4,964.95 4,965.63 702.3K
13:20 4,965.87 4,966.71 4,964.50 4,965.22 434.6K
13:25 4,965.28 4,968.02 4,965.26 4,967.73 263.9K
13:30 4,967.64 4,968.80 4,966.66 4,968.53 883.1K
13:35 4,968.48 4,968.87 4,967.58 4,968.42 320.1K
13:40 4,968.44 4,968.96 4,966.89 4,966.96 302.6K
13:45 4,966.85 4,967.09 4,965.60 4,966.67 370.4K
13:50 4,966.64 4,967.05 4,965.94 4,966.82 262.4K
13:55 4,966.98 4,967.27 4,966.06 4,966.82 696.1K
14:00 4,967.18 4,967.76 4,965.26 4,965.26 369.8K
14:05 4,965.20 4,965.76 4,964.16 4,965.18 288.6K
14:10 4,965.20 4,967.37 4,965.20 4,965.82 242.4K
14:15 4,965.82 4,966.81 4,965.43 4,966.73 391.3K
14:20 4,966.68 4,967.30 4,965.62 4,965.67 528.4K
14:25 4,965.34 4,969.21 4,965.34 4,969.21 351.2K
14:30 4,969.78 4,971.28 4,967.17 4,971.03 1,076.5K
14:35 4,970.78 4,971.95 4,970.06 4,970.57 479.6K
14:40 4,970.98 4,973.13 4,970.91 4,970.93 666.4K
14:45 4,970.74 4,972.78 4,970.04 4,970.69 528.1K
14:50 4,970.96 4,971.71 4,967.47 4,967.58 740.2K
14:55 4,967.55 4,967.56 4,965.05 4,965.07 583.2K
15:00 4,961.50 4,963.19 4,960.59 4,962.36 803.7K
15:05 4,961.99 4,961.99 4,959.56 4,960.51 683.7K
15:10 4,960.71 4,961.63 4,957.88 4,957.88 673.4K
15:15 4,958.38 4,959.70 4,957.68 4,959.57 758.6K
15:20 4,959.59 4,960.47 4,957.15 4,957.26 741.6K
15:25 4,956.70 4,958.69 4,956.22 4,958.69 543.7K
15:30 4,958.76 4,958.97 4,955.99 4,957.64 732.3K
15:35 4,957.51 4,957.92 4,956.24 4,957.66 548.1K
15:40 4,957.93 4,958.85 4,955.26 4,955.90 1,410.0K
15:45 4,955.87 4,956.72 4,954.61 4,954.95 791.4K
15:50 4,955.19 4,956.62 4,954.18 4,954.25 973.6K
15:55 4,954.13 4,957.11 4,953.83 4,954.88 616.3K
16:00 4,954.79 4,954.79 4,948.72 4,948.72 774.5K
16:05 4,948.92 4,949.29 4,947.37 4,948.51 669.5K
16:10 4,948.31 4,951.92 4,947.86 4,951.69 717.4K
16:15 4,951.71 4,952.05 4,949.97 4,950.98 922.4K
16:20 4,950.87 4,954.02 4,950.77 4,953.58 1,757.7K
16:25 4,953.63 4,953.82 4,952.27 4,953.31 26,197.4K
16:35 4,955.67 4,955.67 4,955.67 4,955.67 5,721.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし