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 4,974.80 4,974.90 4,967.70 4,969.05 1,254.8K
08:05 4,969.05 4,969.95 4,964.33 4,966.32 482.0K
08:10 4,966.39 4,967.17 4,965.62 4,966.76 380.5K
08:15 4,966.86 4,969.69 4,966.86 4,967.14 404.9K
08:20 4,967.16 4,969.15 4,967.16 4,968.92 535.6K
08:25 4,969.02 4,971.42 4,969.02 4,970.11 269.7K
08:30 4,970.21 4,970.21 4,968.39 4,968.74 343.4K
08:35 4,968.75 4,969.41 4,968.44 4,969.41 247.5K
08:40 4,969.42 4,970.55 4,969.05 4,970.20 336.1K
08:45 4,969.91 4,970.58 4,969.63 4,969.83 378.5K
08:50 4,969.77 4,969.78 4,969.00 4,969.18 307.6K
08:55 4,969.33 4,969.40 4,967.92 4,968.30 319.0K
09:00 4,968.53 4,969.36 4,968.39 4,968.56 1,314.5K
09:05 4,968.49 4,968.86 4,966.68 4,966.68 262.7K
09:10 4,966.67 4,966.67 4,964.23 4,964.33 270.2K
09:15 4,964.22 4,964.36 4,963.12 4,964.36 342.3K
09:20 4,964.33 4,964.34 4,963.46 4,964.11 274.1K
09:25 4,963.95 4,963.97 4,962.16 4,962.84 192.4K
09:30 4,962.87 4,964.62 4,962.80 4,963.91 304.8K
09:35 4,963.85 4,966.27 4,963.66 4,965.76 218.7K
09:40 4,965.72 4,967.02 4,964.60 4,964.67 234.7K
09:45 4,964.66 4,965.76 4,963.95 4,965.76 416.2K
09:50 4,965.76 4,966.24 4,965.74 4,966.20 243.7K
09:55 4,966.20 4,967.67 4,966.19 4,967.63 228.2K
10:00 4,967.65 4,969.77 4,967.55 4,969.49 277.9K
10:05 4,969.44 4,972.38 4,969.43 4,972.09 285.6K
10:10 4,972.06 4,972.18 4,970.88 4,972.13 222.7K
10:15 4,972.13 4,974.37 4,972.04 4,974.37 151.7K
10:20 4,974.33 4,975.42 4,973.80 4,975.40 175.1K
10:25 4,975.39 4,976.62 4,975.39 4,976.61 201.9K
10:30 4,976.59 4,977.60 4,976.46 4,977.13 200.8K
10:35 4,977.13 4,977.68 4,976.57 4,976.65 142.7K
10:40 4,976.67 4,977.63 4,976.41 4,977.55 301.8K
10:45 4,977.55 4,979.25 4,977.50 4,979.17 334.8K
10:50 4,979.08 4,979.89 4,978.95 4,979.42 316.4K
10:55 4,979.43 4,980.41 4,979.35 4,980.41 247.1K
11:00 4,980.69 4,981.08 4,980.39 4,981.05 207.6K
11:05 4,981.04 4,983.45 4,981.04 4,983.45 276.6K
11:10 4,983.45 4,984.84 4,983.39 4,984.83 272.9K
11:15 4,984.87 4,986.36 4,984.62 4,986.09 263.6K
11:20 4,986.17 4,986.49 4,985.15 4,985.15 318.1K
11:25 4,985.08 4,985.11 4,983.88 4,984.14 166.9K
11:30 4,984.17 4,985.87 4,984.17 4,985.86 268.4K
11:35 4,985.87 4,985.87 4,984.13 4,984.65 187.3K
11:40 4,984.78 4,986.24 4,984.66 4,985.82 206.0K
11:45 4,985.81 4,986.45 4,985.81 4,986.25 194.6K
11:50 4,986.25 4,988.41 4,986.25 4,988.21 625.8K
11:55 4,988.00 4,988.01 4,986.88 4,986.91 198.1K
12:00 4,986.85 4,986.85 4,985.62 4,986.61 556.2K
12:05 4,986.57 4,987.75 4,986.55 4,987.61 216.3K
12:10 4,987.60 4,987.67 4,987.31 4,987.34 121.2K
12:15 4,987.31 4,987.68 4,986.79 4,987.14 253.8K
12:20 4,987.23 4,987.94 4,986.86 4,987.00 256.7K
12:25 4,986.94 4,988.07 4,986.88 4,987.88 136.2K
12:30 4,987.89 4,989.08 4,987.73 4,989.07 262.3K
12:35 4,989.08 4,991.67 4,989.08 4,991.67 201.7K
12:40 4,991.65 4,994.03 4,991.65 4,994.03 769.9K
12:45 4,994.13 4,995.56 4,994.13 4,995.33 593.8K
12:50 4,995.98 4,996.36 4,994.97 4,996.33 667.1K
12:55 4,996.32 4,997.68 4,996.22 4,997.46 338.9K
13:00 4,997.65 5,000.88 4,997.65 5,000.52 258.4K
13:05 5,000.70 5,003.71 5,000.64 5,003.35 451.1K
13:10 5,003.41 5,004.23 5,003.30 5,003.64 262.4K
13:15 5,003.65 5,004.27 5,002.92 5,004.26 242.4K
13:20 5,004.25 5,005.14 5,003.97 5,004.18 256.0K
13:25 5,004.26 5,004.33 5,002.03 5,002.06 192.4K
13:30 5,001.93 5,003.40 5,001.82 5,002.41 1,356.8K
13:35 5,002.35 5,002.48 4,999.90 4,999.91 225.9K
13:40 4,999.83 5,001.78 4,999.83 5,001.60 460.6K
13:45 5,001.59 5,002.68 5,001.38 5,001.60 494.8K
13:50 5,001.62 5,001.91 5,000.92 5,001.65 177.7K
13:55 5,001.66 5,001.69 5,000.34 5,000.35 369.1K
14:00 5,000.30 5,001.17 4,999.99 5,000.38 1,253.5K
14:05 5,000.30 5,003.26 5,000.30 5,002.85 223.8K
14:10 5,002.86 5,005.52 5,002.86 5,005.52 234.4K
14:15 5,005.57 5,007.12 5,005.50 5,006.67 388.8K
14:20 5,006.88 5,007.97 5,006.84 5,007.86 772.5K
14:25 5,006.93 5,008.36 5,006.86 5,007.20 405.5K
14:30 5,007.81 5,013.81 5,007.81 5,012.58 1,393.3K
14:35 5,012.27 5,014.57 5,012.15 5,013.63 629.5K
14:40 5,013.57 5,017.92 5,013.53 5,017.84 1,310.4K
14:45 5,018.18 5,022.18 5,018.18 5,021.71 592.5K
14:50 5,020.98 5,021.47 5,017.79 5,018.24 830.0K
14:55 5,018.34 5,019.71 5,016.59 5,019.39 656.5K
15:00 5,019.37 5,026.87 5,018.75 5,026.33 758.6K
15:05 5,026.25 5,027.05 5,024.49 5,025.18 610.9K
15:10 5,025.08 5,027.96 5,024.55 5,025.35 762.8K
15:15 5,025.35 5,029.77 5,024.98 5,029.42 670.1K
15:20 5,029.41 5,029.80 5,027.25 5,028.44 423.5K
15:25 5,028.39 5,028.81 5,023.45 5,023.78 596.8K
15:30 5,023.83 5,026.61 5,023.32 5,026.35 602.0K
15:35 5,026.02 5,029.78 5,024.82 5,029.37 680.8K
15:40 5,029.36 5,029.76 5,026.91 5,027.32 610.1K
15:45 5,027.46 5,029.58 5,027.17 5,028.23 553.3K
15:50 5,028.27 5,029.18 5,028.04 5,029.06 625.8K
15:55 5,029.48 5,030.19 5,027.51 5,028.20 656.0K
16:00 5,028.17 5,029.29 5,024.98 5,025.75 831.4K
16:05 5,025.83 5,030.70 5,025.83 5,030.29 713.9K
16:10 5,030.52 5,031.27 5,029.19 5,029.55 766.4K
16:15 5,029.37 5,032.95 5,029.37 5,032.18 1,156.6K
16:20 5,032.21 5,032.99 5,030.75 5,031.31 1,067.5K
16:25 5,031.12 5,031.88 5,029.68 5,031.25 20,979.0K
16:35 5,026.83 5,026.83 5,026.83 5,026.83 5,058.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし