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 4,983.30 5,002.04 4,983.30 4,999.43 1,125.2K
08:05 4,999.71 5,002.97 4,999.31 5,002.89 495.6K
08:10 5,002.89 5,004.03 5,002.44 5,003.79 369.5K
08:15 5,003.86 5,007.36 5,003.79 5,006.72 446.6K
08:20 5,006.55 5,006.80 5,005.13 5,006.74 562.4K
08:25 5,006.77 5,006.77 5,004.59 5,005.59 407.6K
08:30 5,005.79 5,007.96 5,005.51 5,005.57 697.2K
08:35 5,005.70 5,006.91 5,004.78 5,004.98 265.5K
08:40 5,005.19 5,007.57 5,005.14 5,007.48 373.7K
08:45 5,007.57 5,008.49 5,007.42 5,007.60 395.5K
08:50 5,007.36 5,008.87 5,006.41 5,008.87 241.7K
08:55 5,008.87 5,010.14 5,008.82 5,009.10 394.4K
09:00 5,009.22 5,009.49 5,007.78 5,009.21 285.3K
09:05 5,009.25 5,009.63 5,008.46 5,008.65 444.3K
09:10 5,008.65 5,008.96 5,007.86 5,008.96 798.6K
09:15 5,008.99 5,011.13 5,008.92 5,010.79 282.5K
09:20 5,010.87 5,011.71 5,009.81 5,009.86 389.3K
09:25 5,009.89 5,010.04 5,008.97 5,009.16 303.8K
09:30 5,009.22 5,009.28 5,007.94 5,008.01 291.0K
09:35 5,008.00 5,009.28 5,006.15 5,006.47 263.3K
09:40 5,006.42 5,006.72 5,004.65 5,004.74 211.7K
09:45 5,004.74 5,004.74 5,003.05 5,003.30 240.6K
09:50 5,003.30 5,003.34 5,001.73 5,002.23 289.8K
09:55 5,002.21 5,002.84 5,001.63 5,002.75 220.1K
10:00 5,002.72 5,003.88 5,002.67 5,003.59 158.5K
10:05 5,003.71 5,006.71 5,003.68 5,006.64 196.4K
10:10 5,006.63 5,007.35 5,004.59 5,004.59 238.2K
10:15 5,004.55 5,004.66 5,003.44 5,004.66 227.2K
10:20 5,004.67 5,005.46 5,004.27 5,005.46 332.2K
10:25 5,005.54 5,006.46 5,005.30 5,005.61 204.5K
10:30 5,005.57 5,005.57 5,003.46 5,003.49 270.1K
10:35 5,003.49 5,003.67 5,002.04 5,002.61 387.8K
10:40 5,002.59 5,003.21 5,002.33 5,003.21 197.6K
10:45 5,003.36 5,003.40 5,002.48 5,002.79 184.6K
10:50 5,002.92 5,002.98 5,002.16 5,002.50 245.1K
10:55 5,002.48 5,003.02 5,002.10 5,002.99 174.6K
11:00 5,003.07 5,004.32 5,002.78 5,004.32 265.9K
11:05 5,004.47 5,005.03 5,003.71 5,004.60 321.1K
11:10 5,004.91 5,005.74 5,004.91 5,005.74 196.3K
11:15 5,005.79 5,007.09 5,005.76 5,006.48 167.8K
11:20 5,006.51 5,007.85 5,006.14 5,007.82 195.8K
11:25 5,007.83 5,009.00 5,007.69 5,008.80 185.6K
11:30 5,008.76 5,009.46 5,008.49 5,008.53 189.7K
11:35 5,008.46 5,008.85 5,008.25 5,008.51 183.3K
11:40 5,008.51 5,009.53 5,008.06 5,008.19 148.9K
11:45 5,008.11 5,010.44 5,007.98 5,010.44 246.9K
11:50 5,010.42 5,011.65 5,009.96 5,011.31 226.6K
11:55 5,011.31 5,011.65 5,009.48 5,009.60 253.4K
12:00 5,009.44 5,010.05 5,008.88 5,009.64 395.6K
12:05 5,009.66 5,010.52 5,009.58 5,010.52 239.3K
12:10 5,010.48 5,011.45 5,010.48 5,011.35 147.4K
12:15 5,011.34 5,011.46 5,010.27 5,010.58 181.8K
12:20 5,010.59 5,010.70 5,009.85 5,010.32 127.1K
12:25 5,010.41 5,011.46 5,010.21 5,010.99 349.0K
12:30 5,010.75 5,011.13 5,009.39 5,010.24 328.9K
12:35 5,010.29 5,010.29 5,008.64 5,008.79 270.5K
12:40 5,008.79 5,008.79 5,007.32 5,007.32 167.6K
12:45 5,007.29 5,007.97 5,006.62 5,006.62 162.2K
12:50 5,006.66 5,006.66 5,005.85 5,006.43 260.6K
12:55 5,006.46 5,007.17 5,006.28 5,006.89 201.5K
13:00 5,006.89 5,007.15 5,005.86 5,005.89 187.2K
13:05 5,005.98 5,008.04 5,005.98 5,008.04 370.6K
13:10 5,007.94 5,008.75 5,006.96 5,008.75 214.7K
13:15 5,008.77 5,009.95 5,007.88 5,009.01 347.8K
13:20 5,008.97 5,011.20 5,008.83 5,010.38 291.3K
13:25 5,010.47 5,010.94 5,010.24 5,010.72 188.8K
13:30 5,011.23 5,011.23 5,003.75 5,003.88 736.9K
13:35 5,003.77 5,004.17 5,001.24 5,001.39 275.7K
13:40 5,001.32 5,003.61 5,001.32 5,003.61 229.2K
13:45 5,003.60 5,006.42 5,003.58 5,005.48 377.7K
13:50 5,005.48 5,008.22 5,005.48 5,008.07 323.6K
13:55 5,008.11 5,010.08 5,007.13 5,009.74 384.2K
14:00 5,009.89 5,010.68 5,007.90 5,008.16 515.1K
14:05 5,008.19 5,008.19 5,004.23 5,004.45 1,323.3K
14:10 5,004.58 5,004.58 5,000.86 5,001.41 275.1K
14:15 5,001.55 5,003.75 5,001.31 5,003.75 356.1K
14:20 5,003.87 5,003.88 5,001.96 5,001.97 229.5K
14:25 5,002.02 5,002.06 4,998.09 4,998.09 392.0K
14:30 4,998.50 5,002.39 4,997.69 5,000.52 725.2K
14:35 5,000.65 5,002.44 5,000.47 5,002.20 397.4K
14:40 5,002.65 5,007.34 5,002.65 5,007.34 439.0K
14:45 5,007.69 5,010.47 5,006.60 5,009.19 463.1K
14:50 5,009.55 5,012.85 5,009.07 5,012.82 400.1K
14:55 5,012.87 5,017.30 5,012.58 5,016.56 7,098.4K
15:00 5,017.41 5,017.55 5,015.34 5,015.60 517.1K
15:05 5,015.79 5,017.04 5,014.15 5,014.71 4,098.4K
15:10 5,014.77 5,016.06 5,014.10 5,015.40 391.9K
15:15 5,015.48 5,018.14 5,015.41 5,018.12 381.0K
15:20 5,018.19 5,019.66 5,018.07 5,019.65 373.4K
15:25 5,019.64 5,020.35 5,017.93 5,018.13 1,057.6K
15:30 5,018.51 5,018.58 5,014.74 5,016.28 504.6K
15:35 5,016.30 5,017.70 5,014.79 5,017.70 403.0K
15:40 5,017.78 5,019.24 5,016.48 5,019.06 658.1K
15:45 5,019.10 5,019.10 5,016.65 5,016.90 487.3K
15:50 5,016.93 5,019.44 5,016.23 5,018.90 1,629.8K
15:55 5,018.83 5,019.96 5,017.34 5,019.00 402.3K
16:00 5,018.91 5,018.91 5,016.37 5,016.52 465.8K
16:05 5,016.52 5,018.14 5,016.35 5,016.44 535.7K
16:10 5,016.36 5,016.80 5,015.34 5,016.34 655.1K
16:15 5,016.63 5,019.41 5,016.63 5,019.09 982.3K
16:20 5,019.07 5,019.65 5,018.46 5,019.65 812.0K
16:25 5,019.56 5,020.92 5,019.38 5,020.11 22,403.1K
16:35 5,022.99 5,022.99 5,022.99 5,022.99 2,344.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし