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 5,011.32 5,014.26 5,006.57 5,007.94 1,362.7K
08:05 5,007.98 5,010.07 4,998.77 4,999.31 938.5K
08:10 4,999.15 5,002.39 4,999.15 5,000.37 538.1K
08:15 5,000.35 5,003.56 5,000.31 5,001.84 475.9K
08:20 5,001.84 5,005.63 5,001.78 5,002.76 417.2K
08:25 5,002.71 5,002.71 4,998.75 4,999.21 368.5K
08:30 4,999.12 4,999.87 4,998.15 4,999.09 436.2K
08:35 4,999.09 4,999.79 4,998.30 4,999.10 370.0K
08:40 4,999.04 4,999.85 4,998.07 4,998.07 290.7K
08:45 4,998.06 5,000.73 4,998.06 4,999.27 328.7K
08:50 4,999.28 5,001.11 4,999.07 5,001.11 286.6K
08:55 5,001.11 5,001.87 5,000.86 5,001.87 388.4K
09:00 5,002.22 5,003.87 5,001.68 5,002.81 329.6K
09:05 5,002.79 5,002.93 5,001.76 5,001.99 335.8K
09:10 5,001.94 5,002.96 5,001.07 5,001.83 331.2K
09:15 5,001.88 5,003.88 5,001.88 5,003.25 278.9K
09:20 5,003.24 5,004.05 5,002.43 5,003.68 278.5K
09:25 5,003.60 5,006.58 5,003.21 5,006.53 320.5K
09:30 5,006.66 5,009.46 5,006.02 5,008.84 619.1K
09:35 5,008.83 5,010.83 5,008.52 5,010.12 244.7K
09:40 5,010.19 5,010.84 5,010.12 5,010.12 310.3K
09:45 5,010.12 5,010.12 5,007.78 5,008.16 282.7K
09:50 5,008.21 5,008.30 5,006.60 5,007.16 225.4K
09:55 5,007.22 5,007.22 5,005.38 5,005.81 238.2K
10:00 5,005.84 5,005.94 5,001.93 5,002.70 498.8K
10:05 5,002.87 5,003.21 5,002.11 5,003.10 260.3K
10:10 5,003.02 5,004.56 5,002.74 5,003.50 410.3K
10:15 5,003.52 5,003.88 5,001.95 5,002.04 316.9K
10:20 5,002.10 5,002.91 5,002.09 5,002.91 469.1K
10:25 5,002.94 5,003.82 5,002.94 5,002.96 283.9K
10:30 5,002.88 5,003.13 5,001.05 5,001.64 233.5K
10:35 5,001.63 5,002.14 5,001.23 5,001.24 265.4K
10:40 5,001.18 5,001.85 5,000.76 5,000.88 326.4K
10:45 5,000.93 5,000.93 4,999.18 4,999.18 265.3K
10:50 4,999.20 5,000.09 4,998.97 4,999.69 170.9K
10:55 4,999.76 5,000.03 4,998.92 4,998.96 283.6K
11:00 4,998.95 4,998.95 4,997.84 4,998.72 236.3K
11:05 4,998.68 4,999.25 4,997.89 4,999.12 409.2K
11:10 4,999.14 4,999.22 4,997.22 4,997.91 171.1K
11:15 4,997.99 4,998.84 4,997.86 4,998.08 250.0K
11:20 4,998.03 4,998.62 4,997.64 4,997.69 170.1K
11:25 4,997.69 4,998.29 4,997.46 4,998.29 214.3K
11:30 4,998.18 5,000.34 4,998.18 5,000.29 932.2K
11:35 5,000.32 5,000.90 5,000.28 5,000.30 162.1K
11:40 5,000.34 5,000.72 4,999.01 4,999.34 249.0K
11:45 4,999.33 5,000.55 4,999.33 5,000.10 178.7K
11:50 5,000.11 5,000.19 4,998.12 4,998.12 235.0K
11:55 4,998.15 4,998.93 4,997.99 4,998.89 327.7K
12:00 4,999.43 5,001.59 4,999.43 5,000.98 315.4K
12:05 5,001.02 5,001.17 5,000.62 5,000.92 2,559.0K
12:10 5,000.94 5,002.88 5,000.90 5,001.01 482.5K
12:15 5,001.00 5,001.00 4,998.94 4,999.20 277.3K
12:20 4,999.17 4,999.78 4,998.80 4,999.61 234.6K
12:25 4,999.64 5,002.29 4,999.59 5,001.49 368.5K
12:30 5,001.50 5,002.73 5,001.50 5,002.69 235.4K
12:35 5,002.58 5,003.87 5,002.45 5,003.87 177.0K
12:40 5,003.83 5,004.05 5,001.38 5,001.44 180.4K
12:45 5,001.35 5,002.07 5,001.27 5,001.51 222.3K
12:50 5,001.49 5,001.77 4,999.19 4,999.24 252.9K
12:55 4,999.23 4,999.78 4,998.93 4,999.48 227.6K
13:00 4,999.69 4,999.93 4,998.49 4,998.75 210.3K
13:05 4,998.77 4,998.78 4,996.11 4,996.28 3,186.0K
13:10 4,996.30 4,997.22 4,995.76 4,996.37 284.7K
13:15 4,996.37 4,996.82 4,996.00 4,996.30 197.5K
13:20 4,996.37 4,997.72 4,996.05 4,997.15 246.4K
13:25 4,997.13 4,999.07 4,996.96 4,998.88 284.9K
13:30 4,998.91 4,998.91 4,996.47 4,997.57 666.2K
13:35 4,997.55 4,998.22 4,996.42 4,996.42 377.0K
13:40 4,996.41 4,996.41 4,995.27 4,995.79 244.9K
13:45 4,995.82 4,995.97 4,995.02 4,995.45 317.2K
13:50 4,995.39 4,995.48 4,994.20 4,994.21 276.1K
13:55 4,994.10 4,994.54 4,991.06 4,991.71 330.6K
14:00 4,991.68 4,992.45 4,988.63 4,988.63 495.6K
14:05 4,988.43 4,988.52 4,986.83 4,986.91 918.5K
14:10 4,986.93 4,987.05 4,985.40 4,987.05 603.5K
14:15 4,987.11 4,987.51 4,984.76 4,984.76 243.6K
14:20 4,984.86 4,985.54 4,983.36 4,983.46 326.2K
14:25 4,983.40 4,983.60 4,982.68 4,982.93 365.2K
14:30 4,982.37 4,984.72 4,979.62 4,983.94 777.6K
14:35 4,984.05 4,984.05 4,978.34 4,978.54 565.3K
14:40 4,978.68 4,978.75 4,974.44 4,975.51 535.8K
14:45 4,975.33 4,978.77 4,974.82 4,977.91 705.5K
14:50 4,978.08 4,978.08 4,974.95 4,976.54 423.2K
14:55 4,976.59 4,977.89 4,975.90 4,977.32 499.5K
15:00 4,976.99 4,976.99 4,971.70 4,973.49 613.7K
15:05 4,973.63 4,977.02 4,972.69 4,972.80 545.7K
15:10 4,972.63 4,973.93 4,972.57 4,973.93 6,765.2K
15:15 4,973.92 4,977.15 4,973.81 4,975.68 500.7K
15:20 4,975.75 4,975.79 4,973.44 4,973.44 557.8K
15:25 4,973.46 4,973.46 4,971.65 4,972.31 543.9K
15:30 4,972.23 4,972.24 4,969.74 4,971.99 1,265.2K
15:35 4,972.03 4,976.63 4,970.43 4,973.37 1,619.2K
15:40 4,973.52 4,974.31 4,970.72 4,970.72 844.7K
15:45 4,970.37 4,971.89 4,970.14 4,970.15 1,123.3K
15:50 4,970.08 4,973.80 4,969.10 4,973.58 495.6K
15:55 4,973.54 4,974.38 4,972.67 4,972.67 966.3K
16:00 4,972.46 4,973.61 4,970.25 4,970.69 558.1K
16:05 4,970.72 4,974.51 4,970.72 4,972.92 737.7K
16:10 4,972.89 4,973.23 4,971.33 4,971.70 555.6K
16:15 4,971.60 4,971.92 4,969.12 4,969.98 629.8K
16:20 4,970.20 4,970.92 4,968.88 4,969.08 689.2K
16:25 4,969.20 4,969.90 4,967.85 4,968.65 25,043.6K
16:35 4,967.22 4,967.22 4,967.22 4,967.22 4,479.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし