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 4,966.75 4,966.75 4,951.50 4,956.94 1,362.9K
08:05 4,956.89 4,959.37 4,955.13 4,955.80 652.2K
08:10 4,955.74 4,957.30 4,955.20 4,955.31 556.8K
08:15 4,955.23 4,955.23 4,952.32 4,952.32 444.7K
08:20 4,952.26 4,953.75 4,952.13 4,953.44 457.8K
08:25 4,953.65 4,954.15 4,951.47 4,952.16 473.6K
08:30 4,952.27 4,954.34 4,951.78 4,951.78 487.6K
08:35 4,951.82 4,952.38 4,950.99 4,951.02 493.8K
08:40 4,951.03 4,951.25 4,948.50 4,948.50 375.2K
08:45 4,948.35 4,949.65 4,947.84 4,949.51 870.8K
08:50 4,949.49 4,953.48 4,949.49 4,953.48 553.7K
08:55 4,953.52 4,954.62 4,952.39 4,954.24 398.0K
09:00 4,954.18 4,958.12 4,954.16 4,955.86 727.9K
09:05 4,956.09 4,956.40 4,954.55 4,955.52 610.9K
09:10 4,955.59 4,955.64 4,952.29 4,952.48 424.9K
09:15 4,952.51 4,952.83 4,950.16 4,950.32 627.2K
09:20 4,950.41 4,951.55 4,949.78 4,950.51 355.7K
09:25 4,950.54 4,954.77 4,950.54 4,954.56 404.8K
09:30 4,954.51 4,956.40 4,953.75 4,955.10 460.1K
09:35 4,955.03 4,955.03 4,953.55 4,953.65 663.1K
09:40 4,953.70 4,954.81 4,952.95 4,954.23 304.9K
09:45 4,954.31 4,955.00 4,951.80 4,952.59 407.3K
09:50 4,952.73 4,952.95 4,951.15 4,952.10 404.6K
09:55 4,952.08 4,952.69 4,951.28 4,952.26 498.9K
10:00 4,952.41 4,953.11 4,951.57 4,952.95 912.2K
10:05 4,952.91 4,955.36 4,951.21 4,955.36 377.8K
10:10 4,955.36 4,957.51 4,954.35 4,956.02 273.3K
10:15 4,956.03 4,956.35 4,954.85 4,954.89 603.2K
10:20 4,954.86 4,957.27 4,954.68 4,956.82 263.5K
10:25 4,956.88 4,957.40 4,954.41 4,955.42 1,164.4K
10:30 4,955.41 4,957.29 4,954.48 4,955.43 403.8K
10:35 4,955.39 4,956.53 4,954.28 4,954.55 315.9K
10:40 4,954.60 4,954.60 4,953.01 4,954.22 290.6K
10:45 4,954.24 4,954.49 4,953.25 4,953.46 271.4K
10:50 4,953.50 4,955.56 4,952.53 4,954.78 431.7K
10:55 4,954.79 4,955.36 4,952.85 4,953.48 331.2K
11:00 4,953.55 4,954.15 4,951.26 4,953.23 429.6K
11:05 4,953.13 4,953.35 4,951.34 4,951.34 458.8K
11:10 4,951.35 4,951.35 4,948.66 4,948.90 294.3K
11:15 4,948.88 4,950.08 4,948.61 4,949.68 281.7K
11:20 4,949.75 4,950.00 4,947.15 4,947.17 409.5K
11:25 4,947.25 4,947.65 4,945.75 4,946.51 367.9K
11:30 4,946.56 4,946.56 4,943.69 4,944.51 260.9K
11:35 4,944.48 4,945.14 4,943.66 4,945.14 304.8K
11:40 4,945.07 4,947.87 4,945.07 4,947.87 270.4K
11:45 4,947.64 4,948.43 4,946.28 4,946.56 4,662.6K
11:50 4,946.65 4,947.48 4,946.08 4,947.03 309.5K
11:55 4,946.71 4,946.94 4,943.29 4,943.37 320.0K
12:00 4,943.44 4,943.72 4,931.21 4,933.99 963.5K
12:05 4,933.92 4,935.13 4,930.80 4,932.41 415.9K
12:10 4,931.38 4,931.38 4,927.35 4,927.88 486.8K
12:15 4,927.54 4,931.77 4,926.91 4,931.20 342.5K
12:20 4,931.12 4,934.45 4,931.05 4,933.90 509.6K
12:25 4,933.93 4,936.93 4,933.91 4,936.12 517.6K
12:30 4,936.10 4,938.56 4,932.93 4,934.14 497.7K
12:35 4,934.14 4,934.57 4,931.56 4,932.27 301.7K
12:40 4,932.27 4,932.88 4,931.48 4,931.89 725.6K
12:45 4,931.95 4,933.98 4,931.95 4,933.23 498.5K
12:50 4,932.92 4,934.62 4,932.81 4,934.25 115.1K
12:55 4,934.26 4,934.29 4,931.19 4,931.32 1,216.8K
13:00 4,931.59 4,931.66 4,927.87 4,928.53 555.8K
13:05 4,928.46 4,929.36 4,926.40 4,926.53 545.5K
13:10 4,926.14 4,928.47 4,925.91 4,927.48 2,593.5K
13:15 4,927.32 4,930.62 4,927.26 4,930.48 583.9K
13:20 4,930.37 4,930.51 4,929.21 4,929.71 919.0K
13:25 4,929.75 4,930.22 4,928.61 4,929.82 240.3K
13:30 4,929.57 4,931.92 4,929.01 4,931.67 750.7K
13:35 4,931.72 4,933.62 4,931.25 4,931.52 732.2K
13:40 4,931.28 4,934.20 4,930.38 4,934.04 1,778.9K
13:45 4,934.03 4,936.24 4,933.86 4,935.66 325.5K
13:50 4,935.40 4,938.25 4,935.31 4,935.76 688.3K
13:55 4,935.76 4,935.76 4,933.97 4,935.17 781.0K
14:00 4,935.14 4,938.28 4,935.09 4,938.20 329.5K
14:05 4,938.24 4,939.10 4,937.22 4,938.79 536.6K
14:10 4,938.78 4,938.78 4,936.36 4,936.36 334.7K
14:15 4,936.25 4,936.78 4,935.60 4,936.44 446.0K
14:20 4,936.38 4,937.12 4,935.99 4,937.01 875.8K
14:25 4,937.00 4,939.27 4,936.11 4,939.09 506.6K
14:30 4,939.16 4,943.42 4,938.10 4,942.32 1,235.0K
14:35 4,942.58 4,943.59 4,940.21 4,941.79 575.6K
14:40 4,941.65 4,945.65 4,939.54 4,945.65 860.9K
14:45 4,945.69 4,945.80 4,938.72 4,938.76 608.0K
14:50 4,938.48 4,939.39 4,935.13 4,936.17 529.6K
14:55 4,936.29 4,938.17 4,935.53 4,936.60 1,683.7K
15:00 4,936.66 4,937.46 4,931.23 4,931.94 614.6K
15:05 4,932.23 4,932.67 4,929.24 4,930.29 534.9K
15:10 4,930.27 4,930.76 4,927.81 4,930.45 593.0K
15:15 4,930.72 4,932.76 4,929.13 4,930.11 668.2K
15:20 4,930.50 4,931.81 4,930.16 4,930.16 1,651.9K
15:25 4,929.80 4,929.80 4,927.29 4,928.47 661.9K
15:30 4,928.64 4,934.99 4,928.64 4,934.70 1,171.8K
15:35 4,934.64 4,938.46 4,934.06 4,937.84 607.6K
15:40 4,937.76 4,939.92 4,937.53 4,939.21 1,069.4K
15:45 4,939.15 4,939.94 4,935.65 4,938.37 563.4K
15:50 4,938.38 4,938.94 4,937.18 4,937.96 631.2K
15:55 4,937.84 4,937.87 4,935.90 4,937.03 421.9K
16:00 4,937.15 4,938.26 4,934.27 4,935.35 1,003.0K
16:05 4,935.36 4,937.83 4,935.32 4,937.07 715.7K
16:10 4,937.06 4,937.74 4,935.28 4,935.66 898.3K
16:15 4,935.21 4,937.09 4,935.13 4,936.00 687.3K
16:20 4,935.96 4,937.73 4,935.96 4,936.16 1,140.9K
16:25 4,935.94 4,936.43 4,932.90 4,933.99 26,623.8K
16:35 4,935.14 4,935.14 4,935.14 4,935.14 5,132.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし