FTSE 350 ex Investment Trusts (FTLX)

FTLX
🏛️ イギリス →
5,015.02
最終更新: 2025-09-26
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 4,133.01 4,133.01 4,109.17 4,122.32 24.4M
2021-12-30 4,142.20 4,148.11 4,132.78 4,133.01 37.2M
2021-12-29 4,110.22 4,161.41 4,110.22 4,142.20 62.9M
2021-12-24 4,111.14 4,127.50 4,109.22 4,110.22 17.0M
2021-12-23 4,091.52 4,117.25 4,088.77 4,111.14 56.1M
2021-12-22 4,062.73 4,091.52 4,051.17 4,091.52 68.8M
2021-12-21 4,006.77 4,062.73 4,006.77 4,062.73 81.8M
2021-12-20 4,046.11 4,046.11 3,953.03 4,006.77 105.4M
2021-12-17 4,037.67 4,052.77 4,027.56 4,046.11 192.5M
2021-12-16 3,989.22 4,045.86 3,989.22 4,037.67 120.2M
2021-12-15 4,016.04 4,018.45 3,987.34 3,989.22 101.6M
2021-12-14 4,023.32 4,051.20 4,016.04 4,016.04 103.4M
2021-12-13 4,059.70 4,069.07 4,022.25 4,023.32 131.7M
2021-12-10 4,079.79 4,083.14 4,056.29 4,059.70 74.7M
2021-12-09 4,089.88 4,105.25 4,070.47 4,079.79 79.6M
2021-12-08 4,092.16 4,114.32 4,088.02 4,090.02 103.8M
2021-12-07 4,031.91 4,094.67 4,031.91 4,092.16 101.8M
2021-12-06 3,971.60 4,038.63 3,971.60 4,031.91 81.4M
2021-12-03 3,975.30 4,011.48 3,962.78 3,971.60 85.8M
2021-12-02 3,997.48 3,997.48 3,951.66 3,975.30 94.2M
2021-12-01 3,934.59 4,004.29 3,934.59 3,997.48 110.4M
2021-11-30 3,964.19 3,964.19 3,898.56 3,934.59 191.8M
2021-11-29 3,927.80 3,993.51 3,927.80 3,964.19 124.3M
2021-11-26 4,076.10 4,076.10 3,927.80 3,927.80 190.4M
2021-11-25 4,062.11 4,077.39 4,062.11 4,076.10 62.0M
2021-11-24 4,054.50 4,075.38 4,040.48 4,062.11 81.2M
2021-11-23 4,052.24 4,070.77 4,022.43 4,054.50 85.4M
2021-11-22 4,039.05 4,062.43 4,028.99 4,052.24 87.8M
2021-11-19 4,057.38 4,075.09 4,024.80 4,039.05 119.8M
2021-11-18 4,070.69 4,070.75 4,049.47 4,057.38 77.6M
2021-11-17 4,090.49 4,090.49 4,070.07 4,070.69 108.8M
2021-11-16 4,105.38 4,113.14 4,089.14 4,090.49 98.7M
2021-11-15 4,102.24 4,111.66 4,090.93 4,105.38 78.8M
2021-11-12 4,120.45 4,128.65 4,098.68 4,102.24 92.4M
2021-11-11 4,095.59 4,125.59 4,090.96 4,120.45 94.5M
2021-11-10 4,061.84 4,095.59 4,061.28 4,095.59 112.1M
2021-11-09 4,079.18 4,085.97 4,061.07 4,061.84 100.7M
2021-11-08 4,081.49 4,087.42 4,075.69 4,079.18 79.2M
2021-11-05 4,066.32 4,096.74 4,062.82 4,081.49 97.1M
2021-11-04 4,043.47 4,074.96 4,043.29 4,066.32 127.8M
2021-11-03 4,057.08 4,058.47 4,035.77 4,043.47 95.0M
2021-11-02 4,066.51 4,066.51 4,041.29 4,057.08 98.2M
2021-11-01 4,039.79 4,074.89 4,039.79 4,066.51 81.5M
2021-10-29 4,049.01 4,049.05 4,019.39 4,039.79 110.5M
2021-10-28 4,050.74 4,053.40 4,031.87 4,049.01 85.8M
2021-10-27 4,062.46 4,064.15 4,048.01 4,050.74 82.0M
2021-10-26 4,031.09 4,064.13 4,030.97 4,062.46 91.2M
2021-10-25 4,022.47 4,043.91 4,022.41 4,031.09 79.4M
2021-10-22 4,015.44 4,038.04 4,015.28 4,022.47 71.9M
2021-10-21 4,032.73 4,034.23 4,009.70 4,015.44 84.6M
2021-10-20 4,032.88 4,036.53 4,021.85 4,032.73 84.0M
2021-10-19 4,024.33 4,036.13 4,018.83 4,032.88 86.7M
2021-10-18 4,040.13 4,040.17 4,012.44 4,024.33 79.4M
2021-10-15 4,024.36 4,043.56 4,023.69 4,040.13 107.2M
2021-10-14 3,987.50 4,028.62 3,987.50 4,024.36 95.8M
2021-10-13 3,976.75 3,993.85 3,955.08 3,987.50 110.1M
2021-10-12 3,985.49 3,985.49 3,939.91 3,976.75 108.7M
2021-10-11 3,962.57 3,985.49 3,957.06 3,985.49 91.0M
2021-10-08 3,954.30 3,970.49 3,950.33 3,962.57 91.3M
2021-10-07 3,912.15 3,961.61 3,912.15 3,954.30 99.0M
2021-10-06 3,960.41 3,960.41 3,884.71 3,912.15 120.8M
2021-10-05 3,926.70 3,964.72 3,926.70 3,960.41 102.2M
2021-10-04 3,942.01 3,961.15 3,926.57 3,926.70 102.6M
2021-10-01 3,971.07 3,971.07 3,915.64 3,942.01 108.3M
2021-09-30 3,983.97 4,012.30 3,964.63 3,971.07 116.2M
2021-09-29 3,946.02 3,989.19 3,945.98 3,983.97 102.4M
2021-09-28 3,974.53 3,974.53 3,940.40 3,946.02 110.7M
2021-09-27 3,968.55 4,006.60 3,964.36 3,974.53 114.8M
2021-09-24 3,987.13 3,987.30 3,962.98 3,968.55 101.2M
2021-09-23 3,989.38 4,015.27 3,983.45 3,987.13 90.8M
2021-09-22 3,934.98 3,994.17 3,934.98 3,989.38 80.3M
2021-09-21 3,892.93 3,947.66 3,892.93 3,934.98 103.6M
2021-09-20 3,927.28 3,927.28 3,852.48 3,892.93 118.0M
2021-09-17 3,958.08 3,991.95 3,915.32 3,927.28 235.7M
2021-09-16 3,947.54 3,972.18 3,947.54 3,958.08 90.7M
2021-09-15 3,963.37 3,967.58 3,947.54 3,947.54 100.3M
2021-09-14 3,982.61 3,982.74 3,957.18 3,963.37 94.1M
2021-09-13 3,961.69 3,994.28 3,961.69 3,982.61 76.6M
2021-09-10 3,961.93 3,977.65 3,955.19 3,961.69 69.7M
2021-09-09 3,997.10 3,997.10 3,946.18 3,961.93 95.6M
2021-09-08 4,029.73 4,029.73 3,981.19 3,997.10 80.1M
2021-09-07 4,052.81 4,053.99 4,029.31 4,029.73 68.3M
2021-09-06 4,028.21 4,056.12 4,028.21 4,052.81 47.0M
2021-09-03 4,041.06 4,050.58 4,019.74 4,028.21 74.9M
2021-09-02 4,035.22 4,043.56 4,024.19 4,041.06 70.4M
2021-09-01 4,017.15 4,053.90 4,017.15 4,035.22 75.2M
2021-08-31 4,030.57 4,035.76 4,001.95 4,017.15 126.1M
2021-08-27 4,017.18 4,034.78 4,009.69 4,030.57 63.1M
2021-08-26 4,029.59 4,029.69 4,000.18 4,017.18 55.6M
2021-08-25 4,015.15 4,032.34 4,014.58 4,029.59 72.0M
2021-08-24 4,003.73 4,015.44 3,988.65 4,015.15 78.7M
2021-08-23 3,993.66 4,025.53 3,993.66 4,003.73 67.0M
2021-08-20 3,975.91 3,997.83 3,962.65 3,993.66 75.9M
2021-08-19 4,034.90 4,034.90 3,942.60 3,975.91 80.8M
2021-08-18 4,036.30 4,046.10 4,019.77 4,034.90 82.3M
2021-08-17 4,024.98 4,041.20 4,004.92 4,036.30 77.3M
2021-08-16 4,057.34 4,057.34 4,005.65 4,024.98 72.9M
2021-08-13 4,043.53 4,059.83 4,043.51 4,057.34 69.8M
2021-08-12 4,056.35 4,056.35 4,038.11 4,043.53 76.9M
2021-08-11 4,022.17 4,056.35 4,020.55 4,056.35 76.9M
2021-08-10 4,004.76 4,025.08 3,998.15 4,022.17 77.2M
2021-08-09 4,001.20 4,008.44 3,983.22 4,004.76 75.0M
2021-08-06 4,000.66 4,007.78 3,989.79 4,001.20 88.1M
2021-08-05 3,997.51 4,002.28 3,984.18 4,000.66 103.8M
2021-08-04 3,989.54 4,008.90 3,989.44 3,997.51 82.4M
2021-08-03 3,975.18 3,996.00 3,970.25 3,989.54 78.5M
2021-08-02 3,944.18 3,991.82 3,944.18 3,975.18 72.4M
2021-07-30 3,969.19 3,969.24 3,924.68 3,944.18 92.8M
2021-07-29 3,938.68 3,976.06 3,935.02 3,969.19 102.2M
2021-07-28 3,926.13 3,943.61 3,916.13 3,938.68 80.4M
2021-07-27 3,939.34 3,940.75 3,887.21 3,926.13 74.0M
2021-07-26 3,938.13 3,946.23 3,913.91 3,939.34 71.7M
2021-07-23 3,903.56 3,940.94 3,903.56 3,938.13 66.4M
2021-07-22 3,914.64 3,932.08 3,899.06 3,903.56 76.2M
2021-07-21 3,845.63 3,919.95 3,845.63 3,914.64 101.1M
2021-07-20 3,824.24 3,869.49 3,815.48 3,845.63 125.7M
2021-07-19 3,917.45 3,917.45 3,808.57 3,824.24 113.2M
2021-07-16 3,919.97 3,944.38 3,902.49 3,917.45 85.5M
2021-07-15 3,964.42 3,972.50 3,916.55 3,919.97 87.7M
2021-07-14 3,985.63 3,985.63 3,957.30 3,964.42 77.3M
2021-07-13 3,986.34 4,000.48 3,981.44 3,985.63 81.1M
2021-07-12 3,984.94 3,991.61 3,955.95 3,986.34 68.0M
2021-07-09 3,934.20 3,984.94 3,934.13 3,984.94 78.8M
2021-07-08 3,999.86 3,999.89 3,908.89 3,934.20 98.9M
2021-07-07 3,974.21 4,001.48 3,974.10 3,999.86 77.0M
2021-07-06 4,008.25 4,011.14 3,960.76 3,974.21 85.5M
2021-07-05 3,980.27 4,009.75 3,977.31 4,008.25 60.9M
2021-07-02 3,978.50 3,999.05 3,973.71 3,980.27 69.8M
2021-07-01 3,928.90 3,982.31 3,928.81 3,978.50 91.3M
2021-06-30 3,957.45 3,964.40 3,916.33 3,928.90 99.6M
2021-06-29 3,950.86 3,974.29 3,949.95 3,957.45 77.6M
2021-06-28 3,985.66 3,985.73 3,950.75 3,950.86 89.0M
2021-06-25 3,969.96 3,986.70 3,969.89 3,985.66 79.5M
2021-06-24 3,957.47 3,976.59 3,954.96 3,969.96 97.1M
2021-06-23 3,965.82 3,985.01 3,957.47 3,957.47 78.2M
2021-06-22 3,947.97 3,970.06 3,947.64 3,965.82 77.8M
2021-06-21 3,921.95 3,948.91 3,884.56 3,947.97 115.9M
2021-06-18 3,994.56 3,996.45 3,917.17 3,921.95 256.7M
2021-06-17 4,012.57 4,012.57 3,982.71 3,994.56 102.9M
2021-06-16 4,005.88 4,030.53 4,002.03 4,012.57 102.1M
2021-06-15 3,996.36 4,016.54 3,994.36 4,005.88 112.1M
2021-06-14 3,990.03 4,019.34 3,988.84 3,996.36 77.5M
2021-06-11 3,965.02 3,993.66 3,965.02 3,990.03 70.9M
2021-06-10 3,966.55 3,980.79 3,961.63 3,965.02 81.9M
2021-06-09 3,977.33 3,977.71 3,948.60 3,966.55 81.8M
2021-06-08 3,969.12 3,990.12 3,967.52 3,977.33 75.1M
2021-06-07 3,962.59 3,979.85 3,948.74 3,969.12 115.3M
2021-06-04 3,959.79 3,964.21 3,947.05 3,962.59 62.4M
2021-06-03 3,984.76 3,986.14 3,934.66 3,959.79 85.3M
2021-06-02 3,969.55 3,991.96 3,965.42 3,984.76 81.5M
2021-06-01 3,936.47 3,987.31 3,936.47 3,969.55 99.0M
2021-05-28 3,935.10 3,954.03 3,935.07 3,936.47 104.8M
2021-05-27 3,938.50 3,948.04 3,930.48 3,935.10 195.7M
2021-05-26 3,934.38 3,947.57 3,922.50 3,938.50 90.6M
2021-05-25 3,946.47 3,956.35 3,934.38 3,934.38 90.4M
2021-05-24 3,928.60 3,947.91 3,926.11 3,946.47 60.6M
2021-05-21 3,929.56 3,935.05 3,904.60 3,928.60 105.1M
2021-05-20 3,892.98 3,929.56 3,879.99 3,929.56 89.2M
2021-05-19 3,934.96 3,934.96 3,863.53 3,892.98 101.3M
2021-05-18 3,931.69 3,969.75 3,931.69 3,934.96 94.5M
2021-05-17 3,940.07 3,954.33 3,911.83 3,931.69 77.3M
2021-05-14 3,894.97 3,942.50 3,894.97 3,940.07 99.0M
2021-05-13 3,917.41 3,917.41 3,819.83 3,894.97 90.4M
2021-05-12 3,890.89 3,930.74 3,889.83 3,917.41 103.3M
2021-05-11 3,987.98 3,987.98 3,874.00 3,890.89 122.9M
2021-05-10 3,989.58 4,007.49 3,977.36 3,987.98 97.1M
2021-05-07 3,956.00 3,995.06 3,956.00 3,989.58 90.7M
2021-05-06 3,933.75 3,956.00 3,930.49 3,956.00 103.7M
2021-05-05 3,876.27 3,937.91 3,876.27 3,933.75 97.3M
2021-05-04 3,901.02 3,934.70 3,871.12 3,876.27 120.9M
2021-04-30 3,893.11 3,921.21 3,884.89 3,901.02 114.9M
2021-04-29 3,895.82 3,923.61 3,887.68 3,893.11 95.5M
2021-04-28 3,887.26 3,909.36 3,886.78 3,895.82 122.6M
2021-04-27 3,900.13 3,906.00 3,879.61 3,887.26 87.1M
2021-04-26 3,882.67 3,903.68 3,870.36 3,900.13 71.2M
2021-04-23 3,882.24 3,882.67 3,857.95 3,882.67 73.9M
2021-04-22 3,855.69 3,883.38 3,853.86 3,882.24 89.7M
2021-04-21 3,840.25 3,866.18 3,838.74 3,855.69 93.1M
2021-04-20 3,917.38 3,918.80 3,839.07 3,840.25 110.9M
2021-04-19 3,925.60 3,939.72 3,906.96 3,917.38 76.5M
2021-04-16 3,907.57 3,936.04 3,907.48 3,925.60 94.9M
2021-04-15 3,883.44 3,913.24 3,883.29 3,907.57 87.9M
2021-04-14 3,857.84 3,884.48 3,851.79 3,883.44 81.5M
2021-04-13 3,854.22 3,859.81 3,840.27 3,857.84 81.3M
2021-04-12 3,869.77 3,870.10 3,835.51 3,854.22 86.8M
2021-04-09 3,882.61 3,887.07 3,864.67 3,869.77 85.2M
2021-04-08 3,853.93 3,882.61 3,853.38 3,882.61 106.7M
2021-04-07 3,819.44 3,859.96 3,819.44 3,853.93 95.1M
2021-04-06 3,772.56 3,830.07 3,772.56 3,819.44 103.0M
2021-04-01 3,755.30 3,786.71 3,755.30 3,772.56 83.2M
2021-03-31 3,787.23 3,789.88 3,755.30 3,755.30 120.6M
2021-03-30 3,765.51 3,796.23 3,764.31 3,787.23 90.4M
2021-03-29 3,769.28 3,778.62 3,751.49 3,765.51 84.9M
2021-03-26 3,731.55 3,769.89 3,731.48 3,769.28 101.4M
2021-03-25 3,752.00 3,760.30 3,702.17 3,731.55 105.7M
2021-03-24 3,741.50 3,756.89 3,715.72 3,752.00 118.0M
2021-03-23 3,757.63 3,757.63 3,724.92 3,741.50 116.7M
2021-03-22 3,750.80 3,761.70 3,719.37 3,757.63 105.3M
2021-03-19 3,788.07 3,788.07 3,728.20 3,750.80 254.5M
2021-03-18 3,779.57 3,793.98 3,768.65 3,788.07 114.1M
2021-03-17 3,804.42 3,804.53 3,775.74 3,779.57 117.4M
2021-03-16 3,772.42 3,808.84 3,772.38 3,804.42 126.3M
2021-03-15 3,778.53 3,801.99 3,758.81 3,772.42 98.0M
2021-03-12 3,766.39 3,780.70 3,750.56 3,778.53 97.9M
2021-03-11 3,758.45 3,776.60 3,746.72 3,766.39 103.3M
2021-03-10 3,761.92 3,765.18 3,733.29 3,758.45 109.4M
2021-03-09 3,753.85 3,792.27 3,740.06 3,761.92 127.8M
2021-03-08 3,705.66 3,757.12 3,699.02 3,753.85 127.1M
2021-03-05 3,720.88 3,750.83 3,673.84 3,705.66 137.9M
2021-03-04 3,733.81 3,734.00 3,686.62 3,720.88 124.0M
2021-03-03 3,695.25 3,747.26 3,695.25 3,733.81 126.2M
2021-03-02 3,684.80 3,719.92 3,670.96 3,695.25 96.8M
2021-03-01 3,627.54 3,698.55 3,627.54 3,684.80 99.7M
2021-02-26 3,713.59 3,713.59 3,619.20 3,627.54 170.4M
2021-02-25 3,719.58 3,741.80 3,708.90 3,713.59 125.9M
2021-02-24 3,696.64 3,725.31 3,672.59 3,719.58 151.5M
2021-02-23 3,684.15 3,723.84 3,659.23 3,696.64 157.7M
2021-02-22 3,686.52 3,688.72 3,644.03 3,684.15 120.8M
2021-02-19 3,680.68 3,698.31 3,672.97 3,686.52 121.3M
2021-02-18 3,730.41 3,738.61 3,668.65 3,680.68 109.4M
2021-02-17 3,755.36 3,761.83 3,725.54 3,730.41 100.1M
2021-02-16 3,758.61 3,782.58 3,749.11 3,755.36 107.3M
2021-02-15 3,668.47 3,767.66 3,668.47 3,758.61 106.2M
2021-02-12 3,638.42 3,668.47 3,612.53 3,668.47 70.9M
2021-02-11 3,636.55 3,650.46 3,628.81 3,638.42 86.2M
2021-02-10 3,643.40 3,668.22 3,613.95 3,636.55 102.7M
2021-02-09 3,638.01 3,648.07 3,626.12 3,643.40 75.0M
2021-02-08 3,621.40 3,659.35 3,621.40 3,638.01 103.0M
2021-02-05 3,623.42 3,634.60 3,605.20 3,621.40 125.1M
2021-02-04 3,624.16 3,648.76 3,608.73 3,623.42 116.3M
2021-02-03 3,627.21 3,659.07 3,615.36 3,624.16 96.2M
2021-02-02 3,596.87 3,629.09 3,596.87 3,627.21 99.1M
2021-02-01 3,564.54 3,612.96 3,564.54 3,596.87 99.0M
2021-01-29 3,624.79 3,624.79 3,556.82 3,564.54 120.3M
2021-01-28 3,641.42 3,641.52 3,570.82 3,624.79 121.2M
2021-01-27 3,685.95 3,692.09 3,608.63 3,641.42 137.7M
2021-01-26 3,675.20 3,710.99 3,671.45 3,685.95 95.4M
2021-01-25 3,711.05 3,723.53 3,660.35 3,675.20 105.1M
2021-01-22 3,726.50 3,726.92 3,688.60 3,711.05 100.0M
2021-01-21 3,740.84 3,759.80 3,726.50 3,726.50 86.5M
2021-01-20 3,721.13 3,746.35 3,714.43 3,740.84 92.5M
2021-01-19 3,727.13 3,751.96 3,713.54 3,721.13 85.0M
2021-01-18 3,733.65 3,736.73 3,720.28 3,727.13 53.9M
2021-01-15 3,769.50 3,769.50 3,702.08 3,733.65 104.6M
2021-01-14 3,737.85 3,769.96 3,735.44 3,769.50 91.5M
2021-01-13 3,745.00 3,753.27 3,734.30 3,737.85 84.9M
2021-01-12 3,766.15 3,776.12 3,736.96 3,745.00 91.9M
2021-01-11 3,810.37 3,810.89 3,752.65 3,766.15 98.4M
2021-01-08 3,802.28 3,818.14 3,791.31 3,810.37 113.5M
2021-01-07 3,794.70 3,827.42 3,768.70 3,802.28 119.5M
2021-01-06 3,676.65 3,802.74 3,676.52 3,794.70 150.0M
2021-01-05 3,651.60 3,678.59 3,635.25 3,676.65 103.7M
2021-01-04 3,596.87 3,703.81 3,596.87 3,651.60 126.9M