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 4,963.85 4,964.71 4,947.32 4,949.67 1,241.9K
08:05 4,949.35 4,953.43 4,949.35 4,953.05 367.9K
08:10 4,953.07 4,953.78 4,952.36 4,953.65 351.7K
08:15 4,953.54 4,955.86 4,952.80 4,954.98 370.1K
08:20 4,955.19 4,957.22 4,955.05 4,956.55 807.1K
08:25 4,956.56 4,957.58 4,956.46 4,957.28 249.5K
08:30 4,957.47 4,957.67 4,956.17 4,956.76 348.0K
08:35 4,956.77 4,957.95 4,956.76 4,957.84 332.4K
08:40 4,957.77 4,958.24 4,956.84 4,957.21 289.8K
08:45 4,957.24 4,957.34 4,956.27 4,956.84 405.9K
08:50 4,956.86 4,957.53 4,956.24 4,957.38 217.2K
08:55 4,957.38 4,957.85 4,956.70 4,957.60 391.4K
09:00 4,957.65 4,958.66 4,957.55 4,958.37 347.2K
09:05 4,958.33 4,958.45 4,957.03 4,957.86 369.6K
09:10 4,957.85 4,958.33 4,956.86 4,957.00 341.7K
09:15 4,957.02 4,959.30 4,957.01 4,958.14 245.3K
09:20 4,958.17 4,958.91 4,957.93 4,958.29 221.1K
09:25 4,958.22 4,959.92 4,958.22 4,959.69 269.8K
09:30 4,959.68 4,960.74 4,959.50 4,960.44 371.1K
09:35 4,960.48 4,960.50 4,959.72 4,960.29 255.6K
09:40 4,960.30 4,960.78 4,959.57 4,960.09 298.5K
09:45 4,960.43 4,961.04 4,959.85 4,960.12 227.7K
09:50 4,960.16 4,961.55 4,960.04 4,961.48 364.1K
09:55 4,961.53 4,961.82 4,961.30 4,961.30 295.5K
10:00 4,961.22 4,962.26 4,960.42 4,962.26 1,330.0K
10:05 4,962.33 4,962.42 4,960.86 4,962.22 310.6K
10:10 4,962.31 4,963.70 4,962.10 4,963.70 212.8K
10:15 4,963.73 4,964.29 4,963.34 4,964.00 261.4K
10:20 4,963.98 4,964.34 4,963.85 4,963.88 804.2K
10:25 4,963.90 4,964.12 4,963.12 4,963.33 283.2K
10:30 4,963.74 4,964.00 4,962.72 4,963.95 273.6K
10:35 4,964.01 4,964.04 4,963.10 4,963.41 315.9K
10:40 4,963.47 4,963.80 4,962.43 4,962.44 200.1K
10:45 4,962.42 4,962.44 4,961.39 4,961.56 358.3K
10:50 4,961.46 4,961.55 4,960.53 4,960.54 206.8K
10:55 4,960.54 4,960.60 4,959.81 4,960.44 241.0K
11:00 4,960.39 4,960.77 4,960.27 4,960.40 254.0K
11:05 4,960.57 4,960.96 4,960.22 4,960.22 488.0K
11:10 4,960.21 4,960.52 4,960.07 4,960.40 469.0K
11:15 4,960.43 4,960.78 4,960.03 4,960.24 366.1K
11:20 4,960.29 4,960.74 4,959.91 4,959.95 454.5K
11:25 4,959.99 4,960.20 4,959.79 4,959.99 608.8K
11:30 4,959.96 4,961.22 4,959.78 4,960.80 612.6K
11:35 4,960.78 4,960.81 4,960.19 4,960.27 242.8K
11:40 4,960.24 4,960.24 4,959.49 4,959.73 650.8K
11:45 4,959.68 4,960.21 4,959.47 4,959.78 178.1K
11:50 4,959.79 4,960.20 4,959.61 4,959.62 139.9K
11:55 4,959.61 4,960.04 4,959.10 4,959.65 165.2K
12:00 4,959.58 4,960.88 4,959.54 4,960.83 172.9K
12:05 4,960.78 4,961.97 4,960.78 4,961.80 187.1K
12:10 4,961.94 4,963.85 4,961.94 4,963.49 206.3K
12:15 4,963.46 4,964.83 4,962.95 4,964.83 240.0K
12:20 4,964.83 4,965.87 4,964.83 4,965.87 173.0K
12:25 4,965.90 4,965.90 4,964.01 4,964.94 264.0K
12:30 4,965.29 4,965.82 4,965.20 4,965.28 234.7K
12:35 4,965.26 4,966.00 4,964.62 4,965.65 303.3K
12:40 4,965.48 4,965.66 4,964.98 4,965.02 681.1K
12:45 4,965.04 4,965.73 4,964.66 4,965.46 297.7K
12:50 4,965.47 4,966.18 4,965.02 4,966.18 234.2K
12:55 4,966.20 4,967.45 4,966.16 4,967.19 270.0K
13:00 4,967.25 4,968.85 4,967.18 4,967.40 232.3K
13:05 4,967.44 4,967.88 4,966.71 4,966.94 376.9K
13:10 4,966.98 4,967.34 4,966.66 4,967.22 200.1K
13:15 4,967.27 4,968.24 4,966.38 4,966.66 363.3K
13:20 4,966.70 4,966.78 4,965.40 4,966.01 259.9K
13:25 4,965.96 4,965.96 4,965.47 4,965.59 248.5K
13:30 4,965.60 4,965.60 4,959.09 4,959.57 716.4K
13:35 4,959.46 4,959.72 4,957.84 4,959.34 397.5K
13:40 4,959.24 4,960.84 4,959.24 4,959.96 498.5K
13:45 4,959.95 4,960.66 4,959.58 4,959.70 232.2K
13:50 4,959.70 4,960.71 4,959.59 4,960.21 332.5K
13:55 4,960.07 4,960.45 4,958.72 4,958.85 359.3K
14:00 4,958.60 4,958.87 4,957.90 4,958.80 404.6K
14:05 4,958.80 4,960.46 4,958.80 4,959.83 204.1K
14:10 4,959.84 4,960.25 4,959.57 4,959.61 308.7K
14:15 4,959.80 4,959.82 4,958.73 4,959.19 299.1K
14:20 4,959.06 4,959.06 4,957.66 4,957.66 570.0K
14:25 4,957.90 4,957.90 4,955.63 4,956.22 343.1K
14:30 4,957.05 4,959.07 4,955.19 4,958.76 932.5K
14:35 4,958.88 4,960.23 4,957.65 4,957.73 690.2K
14:40 4,957.77 4,957.89 4,955.72 4,956.67 510.2K
14:45 4,956.65 4,957.59 4,955.93 4,956.37 604.9K
14:50 4,956.53 4,958.43 4,956.50 4,958.07 486.5K
14:55 4,958.14 4,959.41 4,957.28 4,959.22 785.1K
15:00 4,959.52 4,961.90 4,959.24 4,961.39 572.3K
15:05 4,961.26 4,961.36 4,959.52 4,960.11 1,020.0K
15:10 4,960.31 4,961.85 4,960.07 4,960.27 512.9K
15:15 4,960.66 4,960.92 4,959.78 4,960.07 535.0K
15:20 4,960.13 4,960.97 4,959.03 4,960.74 462.3K
15:25 4,960.69 4,960.69 4,959.32 4,960.22 1,182.6K
15:30 4,960.27 4,962.56 4,960.27 4,961.45 650.7K
15:35 4,961.40 4,961.40 4,960.56 4,961.13 417.1K
15:40 4,961.28 4,961.41 4,959.92 4,960.75 685.8K
15:45 4,960.81 4,965.12 4,960.79 4,963.47 490.0K
15:50 4,963.53 4,963.53 4,961.69 4,961.99 543.4K
15:55 4,961.96 4,961.97 4,960.26 4,960.26 794.8K
16:00 4,960.21 4,960.95 4,959.62 4,960.89 511.1K
16:05 4,960.98 4,963.34 4,960.98 4,963.34 1,177.5K
16:10 4,963.33 4,964.92 4,963.09 4,964.39 566.7K
16:15 4,964.45 4,966.99 4,964.45 4,966.86 709.7K
16:20 4,966.90 4,968.27 4,966.06 4,967.78 792.1K
16:25 4,967.66 4,967.66 4,964.23 4,966.65 23,364.2K
16:35 4,968.89 4,968.89 4,968.89 4,968.89 4,859.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし