FTSE 350 ex Investment Trusts (FTLX)

FTLX
🏛️ イギリス →
5,025.06
最終更新: 2025-09-29
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 4,932.96 4,942.85 4,931.21 4,942.57 1,210.9K
08:05 4,942.95 4,945.48 4,942.95 4,944.98 641.2K
08:10 4,945.10 4,945.93 4,944.16 4,944.93 438.8K
08:15 4,944.94 4,947.57 4,944.43 4,947.00 352.7K
08:20 4,946.76 4,947.11 4,944.79 4,946.04 317.3K
08:25 4,945.96 4,946.71 4,945.30 4,946.35 273.3K
08:30 4,946.33 4,946.78 4,945.24 4,946.37 301.9K
08:35 4,946.14 4,949.06 4,945.62 4,949.01 267.9K
08:40 4,949.21 4,950.56 4,948.18 4,950.56 352.9K
08:45 4,950.54 4,951.06 4,949.45 4,950.26 238.4K
08:50 4,950.23 4,950.28 4,946.61 4,946.61 260.9K
08:55 4,946.59 4,948.06 4,945.38 4,945.53 202.6K
09:00 4,945.37 4,945.51 4,940.62 4,940.62 293.9K
09:05 4,940.42 4,940.52 4,938.25 4,940.18 398.5K
09:10 4,940.04 4,940.80 4,938.83 4,940.27 205.0K
09:15 4,940.40 4,941.85 4,939.89 4,941.85 221.6K
09:20 4,941.97 4,942.51 4,941.11 4,941.14 428.4K
09:25 4,941.04 4,941.21 4,939.97 4,939.97 168.2K
09:30 4,940.35 4,942.08 4,940.35 4,941.52 212.2K
09:35 4,941.68 4,942.47 4,941.32 4,941.32 168.3K
09:40 4,941.38 4,942.19 4,940.77 4,942.19 157.4K
09:45 4,942.15 4,942.98 4,941.86 4,942.70 413.9K
09:50 4,942.66 4,942.66 4,941.17 4,941.89 225.8K
09:55 4,941.91 4,942.32 4,940.91 4,941.23 426.0K
10:00 4,941.11 4,941.89 4,939.75 4,940.23 243.3K
10:05 4,940.24 4,940.28 4,938.65 4,938.86 155.4K
10:10 4,938.82 4,939.78 4,938.31 4,938.31 167.8K
10:15 4,938.31 4,938.97 4,938.06 4,938.94 209.3K
10:20 4,938.95 4,939.16 4,936.47 4,936.52 278.3K
10:25 4,936.54 4,938.11 4,936.54 4,937.49 1,121.6K
10:30 4,937.48 4,938.85 4,936.88 4,936.96 257.0K
10:35 4,936.92 4,938.56 4,936.90 4,938.48 739.9K
10:40 4,938.47 4,940.16 4,938.45 4,940.01 236.3K
10:45 4,940.00 4,940.30 4,939.80 4,940.26 256.5K
10:50 4,940.23 4,941.48 4,940.23 4,941.48 208.9K
10:55 4,941.48 4,942.15 4,941.10 4,941.10 305.1K
11:00 4,941.21 4,943.18 4,941.21 4,942.79 185.6K
11:05 4,942.75 4,942.75 4,941.78 4,942.47 205.2K
11:10 4,942.48 4,942.81 4,941.65 4,941.94 224.8K
11:15 4,942.12 4,942.28 4,941.10 4,941.25 230.2K
11:20 4,941.20 4,942.86 4,941.18 4,942.70 236.3K
11:25 4,942.71 4,944.12 4,942.71 4,944.07 162.5K
11:30 4,944.06 4,944.11 4,942.35 4,943.12 231.6K
11:35 4,943.18 4,943.18 4,941.11 4,941.11 281.1K
11:40 4,941.05 4,941.05 4,938.58 4,939.05 239.1K
11:45 4,939.04 4,939.21 4,938.41 4,938.92 268.8K
11:50 4,938.91 4,939.81 4,938.72 4,939.58 357.0K
11:55 4,939.63 4,941.46 4,939.53 4,941.46 1,124.8K
12:00 4,941.44 4,942.36 4,940.69 4,942.35 370.4K
12:05 4,942.28 4,942.44 4,941.98 4,941.98 181.0K
12:10 4,941.82 4,942.01 4,941.04 4,942.01 196.9K
12:15 4,942.04 4,942.75 4,941.26 4,941.44 175.6K
12:20 4,941.49 4,942.63 4,941.49 4,942.25 140.0K
12:25 4,942.13 4,943.02 4,942.08 4,942.95 187.5K
12:30 4,942.97 4,943.26 4,942.33 4,942.71 168.6K
12:35 4,942.70 4,943.08 4,942.31 4,943.02 202.9K
12:40 4,943.08 4,944.36 4,942.98 4,943.97 221.7K
12:45 4,943.95 4,944.93 4,943.95 4,944.67 179.8K
12:50 4,944.62 4,945.68 4,944.51 4,945.65 167.1K
12:55 4,945.83 4,946.06 4,945.34 4,946.06 150.5K
13:00 4,946.26 4,946.61 4,945.82 4,946.15 328.5K
13:05 4,945.90 4,945.91 4,944.75 4,945.11 199.7K
13:10 4,945.08 4,945.34 4,943.55 4,943.82 243.2K
13:15 4,943.82 4,944.73 4,943.72 4,944.66 278.5K
13:20 4,944.63 4,945.08 4,944.32 4,944.99 222.1K
13:25 4,944.98 4,945.00 4,943.62 4,943.95 158.4K
13:30 4,943.92 4,943.92 4,942.79 4,943.64 204.8K
13:35 4,943.72 4,945.93 4,943.37 4,945.93 212.8K
13:40 4,945.98 4,946.73 4,945.14 4,945.14 349.6K
13:45 4,945.07 4,945.75 4,944.54 4,945.55 221.6K
13:50 4,945.51 4,946.19 4,945.37 4,945.52 198.1K
13:55 4,945.36 4,945.71 4,944.76 4,944.80 338.7K
14:00 4,944.49 4,945.59 4,944.18 4,944.18 277.4K
14:05 4,943.95 4,943.95 4,942.75 4,943.11 229.3K
14:10 4,943.07 4,945.17 4,942.87 4,945.02 271.9K
14:15 4,945.04 4,945.04 4,943.62 4,944.19 284.8K
14:20 4,943.94 4,944.23 4,943.08 4,943.39 550.5K
14:25 4,943.47 4,945.00 4,943.41 4,944.45 256.5K
14:30 4,944.31 4,951.50 4,944.12 4,950.53 848.2K
14:35 4,950.28 4,950.28 4,947.65 4,947.84 461.5K
14:40 4,947.91 4,948.65 4,946.59 4,947.10 979.0K
14:45 4,947.00 4,949.59 4,946.80 4,947.05 11,928.7K
14:50 4,947.08 4,947.08 4,945.40 4,946.05 339.4K
14:55 4,946.06 4,947.18 4,945.00 4,945.87 459.6K
15:00 4,946.52 4,949.22 4,946.36 4,948.18 489.2K
15:05 4,948.32 4,949.20 4,947.89 4,949.15 1,059.1K
15:10 4,949.10 4,950.54 4,948.90 4,950.50 389.8K
15:15 4,950.58 4,951.58 4,949.95 4,951.23 457.3K
15:20 4,951.15 4,951.52 4,948.87 4,948.87 524.4K
15:25 4,948.70 4,948.70 4,947.09 4,948.14 479.4K
15:30 4,948.09 4,950.48 4,948.07 4,950.47 516.3K
15:35 4,950.24 4,950.24 4,947.70 4,947.81 533.7K
15:40 4,947.69 4,947.69 4,945.39 4,945.61 458.9K
15:45 4,945.58 4,945.74 4,943.35 4,944.72 596.0K
15:50 4,944.74 4,945.91 4,944.56 4,945.25 462.9K
15:55 4,945.21 4,945.84 4,944.63 4,944.63 698.0K
16:00 4,944.21 4,946.32 4,943.12 4,946.25 455.9K
16:05 4,946.21 4,946.96 4,945.82 4,946.46 0.0K
16:10 4,946.43 4,946.67 4,944.84 4,946.18 540.2K
16:15 4,946.07 4,947.40 4,946.07 4,947.36 678.4K
16:20 4,947.44 4,947.64 4,945.51 4,946.06 1,448.6K
16:25 4,946.05 4,947.48 4,946.05 4,947.40 18,405.9K
16:35 4,947.46 4,947.46 4,947.46 4,947.46 4,075.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし