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 4,947.46 4,964.63 4,947.46 4,964.63 1,106.0K
08:05 4,964.48 4,967.56 4,963.71 4,965.88 504.5K
08:10 4,965.30 4,965.30 4,961.41 4,964.47 410.2K
08:15 4,964.39 4,964.61 4,962.95 4,963.06 567.4K
08:20 4,963.02 4,963.85 4,962.18 4,963.16 400.3K
08:25 4,963.13 4,964.20 4,962.81 4,963.92 301.4K
08:30 4,964.03 4,964.28 4,960.53 4,961.09 503.1K
08:35 4,961.02 4,961.42 4,960.34 4,961.15 346.6K
08:40 4,961.12 4,962.13 4,959.62 4,959.76 393.7K
08:45 4,959.84 4,960.54 4,959.57 4,959.86 429.3K
08:50 4,959.86 4,961.41 4,959.43 4,961.41 427.5K
08:55 4,961.32 4,961.37 4,960.27 4,960.33 425.7K
09:00 4,960.63 4,960.63 4,957.59 4,957.65 459.4K
09:05 4,957.46 4,959.21 4,956.68 4,959.21 454.7K
09:10 4,959.31 4,960.82 4,958.92 4,960.06 258.8K
09:15 4,960.07 4,961.83 4,959.78 4,961.48 302.2K
09:20 4,961.70 4,962.70 4,961.38 4,962.01 274.8K
09:25 4,961.86 4,961.89 4,960.94 4,961.78 323.1K
09:30 4,961.75 4,962.35 4,960.41 4,961.09 284.9K
09:35 4,961.17 4,961.36 4,960.65 4,961.02 230.7K
09:40 4,961.06 4,961.55 4,960.28 4,961.42 299.7K
09:45 4,961.40 4,961.94 4,960.61 4,961.09 262.6K
09:50 4,961.02 4,961.40 4,960.50 4,960.66 278.9K
09:55 4,960.60 4,960.80 4,959.66 4,960.25 314.9K
10:00 4,960.28 4,961.29 4,959.88 4,961.29 438.2K
10:05 4,961.63 4,963.48 4,961.55 4,963.21 342.2K
10:10 4,963.31 4,964.40 4,962.98 4,964.26 291.1K
10:15 4,964.24 4,965.40 4,963.94 4,965.00 365.9K
10:20 4,965.00 4,965.04 4,962.68 4,962.68 271.3K
10:25 4,962.56 4,963.01 4,961.89 4,962.86 510.5K
10:30 4,962.82 4,963.13 4,962.25 4,962.83 369.5K
10:35 4,962.82 4,963.71 4,962.82 4,963.16 171.1K
10:40 4,963.16 4,963.83 4,962.94 4,963.65 396.4K
10:45 4,963.66 4,963.66 4,961.46 4,961.66 486.2K
10:50 4,961.70 4,961.96 4,961.08 4,961.09 425.5K
10:55 4,961.07 4,961.07 4,958.90 4,959.77 479.7K
11:00 4,959.66 4,959.89 4,959.12 4,959.12 428.6K
11:05 4,959.07 4,959.55 4,958.62 4,958.62 956.8K
11:10 4,958.59 4,958.65 4,955.51 4,956.73 348.4K
11:15 4,956.71 4,956.74 4,955.56 4,956.47 265.1K
11:20 4,956.43 4,956.45 4,955.42 4,955.53 296.0K
11:25 4,955.51 4,955.82 4,952.45 4,952.45 254.6K
11:30 4,952.50 4,953.95 4,952.50 4,953.36 347.9K
11:35 4,953.42 4,954.05 4,952.98 4,954.04 1,299.5K
11:40 4,954.06 4,955.08 4,953.87 4,954.55 306.3K
11:45 4,954.49 4,954.98 4,953.82 4,954.09 379.1K
11:50 4,954.13 4,955.68 4,954.04 4,955.38 233.1K
11:55 4,955.38 4,956.25 4,955.09 4,955.09 364.2K
12:00 4,955.13 4,955.13 4,953.15 4,953.25 304.5K
12:05 4,953.23 4,953.23 4,951.08 4,951.08 1,076.8K
12:10 4,951.10 4,953.03 4,951.10 4,952.11 509.6K
12:15 4,952.00 4,952.24 4,951.16 4,951.40 158.2K
12:20 4,951.37 4,951.83 4,951.12 4,951.72 206.4K
12:25 4,951.70 4,951.70 4,950.34 4,950.85 690.4K
12:30 4,950.92 4,952.14 4,950.90 4,951.77 219.7K
12:35 4,951.84 4,951.94 4,951.04 4,951.38 303.0K
12:40 4,951.34 4,951.53 4,950.70 4,950.95 183.3K
12:45 4,950.94 4,951.02 4,949.11 4,949.41 207.1K
12:50 4,949.40 4,950.37 4,949.25 4,949.25 165.0K
12:55 4,949.22 4,949.36 4,948.45 4,948.47 212.6K
13:00 4,948.11 4,948.80 4,947.61 4,948.05 255.2K
13:05 4,947.95 4,948.07 4,945.99 4,946.15 1,349.5K
13:10 4,946.22 4,947.54 4,946.15 4,947.50 304.5K
13:15 4,947.69 4,947.72 4,946.23 4,946.64 252.0K
13:20 4,946.65 4,947.23 4,946.14 4,947.07 220.2K
13:25 4,947.09 4,947.30 4,946.71 4,947.30 241.4K
13:30 4,949.12 4,953.07 4,949.12 4,951.87 623.7K
13:35 4,952.08 4,955.10 4,952.08 4,954.40 496.4K
13:40 4,954.70 4,955.42 4,952.97 4,952.97 186.2K
13:45 4,953.00 4,956.02 4,952.94 4,956.01 209.6K
13:50 4,955.96 4,956.99 4,955.77 4,956.94 199.7K
13:55 4,957.01 4,958.78 4,957.01 4,958.39 292.2K
14:00 4,958.30 4,958.33 4,957.76 4,958.26 228.1K
14:05 4,958.20 4,958.21 4,956.60 4,956.60 273.8K
14:10 4,956.57 4,956.84 4,955.25 4,955.46 1,134.9K
14:15 4,955.67 4,956.86 4,955.34 4,956.55 264.1K
14:20 4,956.50 4,956.85 4,954.67 4,954.75 316.1K
14:25 4,954.84 4,955.24 4,952.93 4,953.52 339.4K
14:30 4,953.02 4,953.55 4,950.08 4,953.15 702.0K
14:35 4,953.35 4,953.74 4,951.70 4,953.06 1,383.8K
14:40 4,952.72 4,952.86 4,946.42 4,946.76 639.1K
14:45 4,946.47 4,947.51 4,944.49 4,945.23 592.0K
14:50 4,945.36 4,947.88 4,945.36 4,947.85 373.2K
14:55 4,947.77 4,951.09 4,947.77 4,951.09 885.4K
15:00 4,950.89 4,951.09 4,949.12 4,950.65 535.1K
15:05 4,950.64 4,951.36 4,948.31 4,948.47 526.6K
15:10 4,948.41 4,948.48 4,943.01 4,943.37 734.0K
15:15 4,943.41 4,943.41 4,941.00 4,941.98 459.2K
15:20 4,942.18 4,943.20 4,941.77 4,942.54 537.9K
15:25 4,942.59 4,944.86 4,942.59 4,944.23 581.9K
15:30 4,944.15 4,944.77 4,943.58 4,944.67 1,774.8K
15:35 4,944.63 4,947.93 4,944.45 4,947.93 555.2K
15:40 4,947.93 4,951.72 4,947.70 4,951.36 757.0K
15:45 4,951.31 4,954.18 4,950.39 4,952.91 528.0K
15:50 4,952.86 4,953.86 4,952.50 4,953.74 435.4K
15:55 4,953.76 4,953.81 4,951.68 4,952.50 1,120.1K
16:00 4,952.29 4,954.17 4,951.96 4,953.82 625.0K
16:05 4,953.83 4,955.57 4,953.33 4,955.47 1,961.7K
16:10 4,955.40 4,955.40 4,953.88 4,954.57 736.7K
16:15 4,954.75 4,955.58 4,954.69 4,955.58 855.9K
16:20 4,955.68 4,955.99 4,954.38 4,955.92 883.2K
16:25 4,955.99 4,956.98 4,955.00 4,956.45 19,406.5K
16:35 4,955.41 4,955.41 4,955.41 4,955.41 5,077.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし