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 4,948.35 4,961.72 4,948.07 4,958.12 1,123.5K
08:05 4,957.73 4,957.73 4,951.79 4,952.16 556.1K
08:10 4,951.86 4,955.50 4,950.57 4,955.48 402.3K
08:15 4,955.41 4,957.85 4,955.32 4,956.45 387.7K
08:20 4,956.39 4,958.91 4,956.39 4,957.23 279.8K
08:25 4,957.22 4,957.26 4,954.37 4,954.52 291.3K
08:30 4,954.87 4,954.87 4,949.49 4,949.86 391.6K
08:35 4,949.25 4,950.55 4,949.21 4,949.70 308.1K
08:40 4,949.58 4,950.58 4,949.14 4,949.38 272.5K
08:45 4,949.41 4,949.96 4,948.10 4,948.55 278.0K
08:50 4,948.85 4,950.70 4,948.85 4,950.11 536.5K
08:55 4,950.12 4,950.45 4,948.07 4,948.15 653.8K
09:00 4,948.32 4,951.05 4,948.32 4,950.61 291.2K
09:05 4,950.61 4,951.66 4,950.37 4,951.01 207.9K
09:10 4,951.00 4,951.26 4,948.81 4,948.82 289.2K
09:15 4,948.90 4,949.93 4,948.87 4,949.76 234.8K
09:20 4,949.77 4,950.69 4,948.38 4,948.40 233.2K
09:25 4,948.36 4,949.40 4,947.81 4,947.99 256.7K
09:30 4,948.04 4,949.47 4,947.50 4,949.41 387.5K
09:35 4,949.38 4,950.61 4,949.24 4,950.58 248.9K
09:40 4,950.52 4,951.11 4,949.74 4,950.83 294.0K
09:45 4,950.92 4,951.01 4,949.94 4,950.38 229.8K
09:50 4,950.32 4,950.35 4,947.80 4,947.86 193.8K
09:55 4,947.84 4,949.64 4,947.55 4,948.27 224.2K
10:00 4,948.32 4,948.87 4,948.01 4,948.80 303.6K
10:05 4,948.80 4,950.15 4,948.66 4,948.91 210.0K
10:10 4,949.09 4,949.44 4,947.71 4,948.47 230.6K
10:15 4,948.46 4,948.66 4,947.38 4,947.38 235.0K
10:20 4,947.37 4,948.00 4,946.98 4,946.98 302.3K
10:25 4,947.07 4,947.10 4,945.20 4,945.20 262.2K
10:30 4,945.20 4,946.41 4,944.83 4,945.71 352.6K
10:35 4,945.70 4,946.38 4,945.20 4,945.20 304.9K
10:40 4,945.23 4,945.23 4,944.22 4,944.59 954.3K
10:45 4,944.57 4,944.99 4,943.67 4,944.24 274.7K
10:50 4,944.23 4,944.24 4,943.03 4,943.03 210.9K
10:55 4,943.02 4,943.68 4,943.02 4,943.28 211.5K
11:00 4,943.13 4,943.36 4,941.96 4,943.20 247.3K
11:05 4,943.22 4,943.77 4,942.81 4,943.48 443.8K
11:10 4,943.40 4,943.71 4,942.66 4,943.06 154.4K
11:15 4,943.05 4,943.06 4,941.95 4,942.83 295.7K
11:20 4,942.85 4,943.91 4,942.37 4,943.62 218.4K
11:25 4,943.51 4,944.63 4,943.45 4,943.69 235.5K
11:30 4,943.70 4,944.63 4,943.66 4,944.16 613.9K
11:35 4,944.13 4,944.13 4,943.22 4,943.69 215.1K
11:40 4,943.85 4,944.51 4,943.84 4,944.49 301.8K
11:45 4,944.50 4,944.51 4,943.29 4,943.70 510.1K
11:50 4,943.72 4,943.96 4,943.26 4,943.55 156.7K
11:55 4,943.57 4,943.66 4,943.20 4,943.55 168.1K
12:00 4,943.71 4,945.09 4,943.03 4,945.09 221.1K
12:05 4,945.13 4,945.92 4,945.01 4,945.92 253.1K
12:10 4,945.91 4,946.14 4,945.48 4,945.93 210.3K
12:15 4,945.96 4,945.96 4,945.28 4,945.28 813.5K
12:20 4,945.26 4,945.35 4,944.51 4,944.84 298.0K
12:25 4,944.84 4,945.96 4,944.78 4,945.72 199.3K
12:30 4,945.74 4,945.74 4,944.95 4,945.22 254.0K
12:35 4,945.17 4,945.17 4,944.65 4,944.79 134.6K
12:40 4,944.91 4,945.68 4,944.90 4,945.19 206.5K
12:45 4,945.17 4,946.10 4,945.15 4,946.10 1,672.3K
12:50 4,946.16 4,946.49 4,946.08 4,946.34 167.7K
12:55 4,946.34 4,946.40 4,944.92 4,945.02 340.2K
13:00 4,944.72 4,944.98 4,944.38 4,944.68 1,562.4K
13:05 4,944.62 4,946.68 4,944.37 4,946.68 217.2K
13:10 4,946.93 4,947.87 4,946.93 4,947.76 108.7K
13:15 4,947.84 4,947.85 4,945.43 4,945.62 360.0K
13:20 4,945.61 4,946.03 4,944.99 4,944.99 229.7K
13:25 4,944.99 4,945.09 4,944.56 4,944.60 172.1K
13:30 4,944.59 4,944.84 4,942.78 4,944.24 613.5K
13:35 4,944.23 4,944.62 4,943.89 4,944.53 185.0K
13:40 4,944.50 4,944.50 4,943.49 4,943.95 267.5K
13:45 4,943.95 4,944.65 4,943.69 4,944.59 160.4K
13:50 4,944.58 4,945.80 4,944.53 4,945.80 137.0K
13:55 4,945.81 4,945.96 4,945.01 4,945.76 254.5K
14:00 4,945.71 4,946.21 4,945.12 4,946.20 1,400.0K
14:05 4,946.14 4,947.81 4,946.07 4,947.72 240.6K
14:10 4,947.71 4,947.93 4,946.53 4,946.64 277.9K
14:15 4,946.68 4,947.35 4,946.19 4,947.11 213.2K
14:20 4,947.12 4,947.67 4,945.98 4,946.48 245.3K
14:25 4,946.41 4,946.99 4,945.79 4,946.01 287.6K
14:30 4,946.54 4,947.52 4,944.46 4,944.63 767.8K
14:35 4,944.56 4,947.04 4,944.56 4,946.57 399.9K
14:40 4,946.44 4,950.69 4,946.09 4,950.69 492.9K
14:45 4,950.86 4,952.17 4,950.77 4,951.37 540.4K
14:50 4,951.45 4,952.20 4,950.74 4,951.26 373.5K
14:55 4,951.35 4,951.92 4,947.87 4,947.87 737.8K
15:00 4,948.53 4,950.37 4,948.53 4,949.10 1,136.8K
15:05 4,949.08 4,949.80 4,946.03 4,946.57 518.3K
15:10 4,946.55 4,949.53 4,946.39 4,949.46 657.7K
15:15 4,949.43 4,949.70 4,947.08 4,948.77 450.0K
15:20 4,948.88 4,948.93 4,946.59 4,947.10 423.6K
15:25 4,947.07 4,947.07 4,944.35 4,944.58 716.0K
15:30 4,944.15 4,947.23 4,944.11 4,947.23 670.7K
15:35 4,947.15 4,948.22 4,946.85 4,946.85 653.1K
15:40 4,946.86 4,947.42 4,946.33 4,947.31 794.3K
15:45 4,947.38 4,948.24 4,947.01 4,947.58 470.1K
15:50 4,947.66 4,948.23 4,946.99 4,947.70 375.9K
15:55 4,948.08 4,949.00 4,947.98 4,948.07 1,202.8K
16:00 4,948.40 4,948.70 4,947.95 4,948.27 570.0K
16:05 4,947.92 4,947.92 4,946.92 4,947.13 1,208.8K
16:10 4,947.06 4,948.89 4,947.03 4,948.76 767.7K
16:15 4,948.81 4,950.93 4,948.47 4,950.83 2,521.9K
16:20 4,950.89 4,952.77 4,950.34 4,952.74 1,899.4K
16:25 4,952.80 4,953.42 4,951.77 4,953.42 20,245.4K
16:35 4,957.13 4,957.13 4,957.13 4,957.13 2,229.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし