FTSE 350 Aerospace

TRINMX502010
🏛️ イギリス →
27,524.39
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
08:00 27,266.04 27,445.46 27,266.04 27,405.73 0.0K
08:05 27,412.21 27,488.55 27,395.73 27,422.07 0.0K
08:10 27,391.49 27,427.81 27,391.49 27,396.92 0.0K
08:15 27,395.38 27,395.38 27,338.04 27,380.01 0.0K
08:20 27,386.50 27,393.75 27,362.82 27,375.83 0.0K
08:25 27,382.32 27,420.25 27,375.83 27,420.25 0.0K
08:30 27,414.54 27,447.38 27,414.54 27,440.89 0.0K
08:35 27,440.12 27,499.17 27,429.81 27,492.68 0.0K
08:40 27,480.83 27,491.57 27,476.24 27,489.68 0.0K
08:45 27,483.20 27,500.99 27,459.34 27,459.34 0.0K
08:50 27,459.34 27,459.34 27,429.19 27,448.64 0.0K
08:55 27,448.26 27,448.26 27,421.87 27,433.00 0.0K
09:00 27,428.40 27,434.89 27,420.36 27,420.36 0.0K
09:05 27,419.58 27,419.58 27,398.53 27,398.53 0.0K
09:10 27,409.61 27,431.42 27,409.61 27,431.42 0.0K
09:15 27,444.80 27,483.36 27,444.80 27,458.94 0.0K
09:20 27,465.42 27,476.91 27,448.91 27,462.28 0.0K
09:25 27,455.79 27,471.86 27,444.71 27,471.86 0.0K
09:30 27,472.58 27,477.41 27,460.11 27,460.34 0.0K
09:35 27,453.85 27,465.48 27,453.85 27,465.48 0.0K
09:40 27,466.20 27,466.20 27,440.39 27,462.55 0.0K
09:45 27,462.78 27,471.67 27,460.04 27,471.67 0.0K
09:50 27,478.16 27,492.54 27,478.16 27,485.82 0.0K
09:55 27,479.33 27,514.71 27,479.33 27,502.47 0.0K
10:00 27,495.99 27,495.99 27,463.36 27,469.08 0.0K
10:05 27,469.46 27,475.22 27,463.37 27,474.57 0.0K
10:10 27,469.97 27,505.11 27,469.42 27,505.11 0.0K
10:15 27,500.52 27,511.95 27,500.52 27,502.42 0.0K
10:20 27,507.02 27,517.50 27,499.55 27,517.50 0.0K
10:25 27,518.27 27,522.48 27,515.99 27,521.32 0.0K
10:30 27,525.92 27,537.78 27,523.25 27,537.78 0.0K
10:35 27,544.26 27,544.64 27,517.51 27,523.99 0.0K
10:40 27,517.51 27,518.28 27,490.01 27,505.69 0.0K
10:45 27,506.08 27,517.93 27,506.08 27,506.85 0.0K
10:50 27,506.85 27,520.20 27,502.25 27,520.20 0.0K
10:55 27,524.80 27,527.07 27,515.60 27,522.47 0.0K
11:00 27,517.88 27,517.88 27,484.22 27,516.36 0.0K
11:05 27,516.77 27,516.77 27,485.16 27,485.16 0.0K
11:10 27,484.78 27,532.33 27,484.78 27,523.14 0.0K
11:15 27,518.54 27,526.20 27,510.52 27,526.20 0.0K
11:20 27,525.81 27,531.91 27,520.83 27,520.83 0.0K
11:25 27,520.47 27,520.47 27,507.46 27,507.46 0.0K
11:30 27,500.98 27,510.17 27,499.09 27,507.93 0.0K
11:35 27,507.16 27,507.16 27,483.09 27,483.09 0.0K
11:40 27,487.69 27,507.51 27,487.69 27,494.93 0.0K
11:45 27,494.54 27,502.88 27,493.33 27,496.40 0.0K
11:50 27,502.88 27,514.88 27,501.91 27,501.91 0.0K
11:55 27,497.31 27,504.18 27,491.22 27,494.67 0.0K
12:00 27,494.29 27,517.44 27,494.07 27,517.44 0.0K
12:05 27,523.93 27,539.54 27,519.33 27,539.54 0.0K
12:10 27,539.78 27,571.63 27,539.66 27,571.63 0.0K
12:15 27,578.11 27,578.11 27,560.54 27,560.54 0.0K
12:20 27,565.14 27,579.12 27,565.14 27,579.12 0.0K
12:25 27,579.88 27,587.50 27,579.88 27,587.50 0.0K
12:30 27,593.98 27,595.52 27,582.55 27,582.55 0.0K
12:35 27,583.32 27,583.32 27,573.36 27,579.49 0.0K
12:40 27,579.13 27,609.18 27,572.89 27,605.41 0.0K
12:45 27,611.89 27,641.70 27,611.89 27,641.70 0.0K
12:50 27,642.09 27,647.56 27,635.60 27,647.56 0.0K
12:55 27,654.04 27,689.86 27,654.04 27,689.86 0.0K
13:00 27,689.48 27,694.56 27,670.47 27,670.47 0.0K
13:05 27,674.30 27,685.48 27,673.63 27,673.63 0.0K
13:10 27,666.76 27,666.76 27,659.52 27,659.52 0.0K
13:15 27,666.00 27,680.33 27,666.00 27,667.01 0.0K
13:20 27,673.50 27,675.39 27,660.53 27,662.71 0.0K
13:25 27,663.10 27,682.96 27,656.65 27,656.65 0.0K
13:30 27,656.26 27,678.74 27,645.89 27,678.74 0.0K
13:35 27,698.19 27,698.19 27,666.34 27,680.08 0.0K
13:40 27,679.69 27,691.93 27,666.84 27,666.84 0.0K
13:45 27,660.35 27,666.84 27,645.41 27,656.88 0.0K
13:50 27,657.10 27,657.10 27,637.26 27,655.21 0.0K
13:55 27,654.72 27,677.61 27,650.51 27,658.16 0.0K
14:00 27,653.32 27,653.32 27,622.34 27,627.31 0.0K
14:05 27,620.82 27,632.29 27,604.24 27,604.24 0.0K
14:10 27,597.75 27,616.87 27,590.09 27,610.38 0.0K
14:15 27,610.60 27,631.49 27,610.22 27,631.49 0.0K
14:20 27,626.53 27,665.36 27,620.29 27,646.26 0.0K
14:25 27,645.49 27,657.59 27,640.77 27,657.59 0.0K
14:30 27,663.68 27,676.81 27,657.74 27,662.33 0.0K
14:35 27,668.82 27,674.53 27,628.81 27,633.41 0.0K
14:40 27,633.41 27,644.49 27,609.34 27,609.34 0.0K
14:45 27,608.57 27,614.29 27,574.99 27,589.07 0.0K
14:50 27,588.85 27,607.18 27,557.54 27,571.28 0.0K
14:55 27,564.40 27,569.42 27,547.23 27,569.42 0.0K
15:00 27,568.65 27,592.68 27,556.04 27,571.65 0.0K
15:05 27,565.16 27,565.16 27,502.39 27,526.09 0.0K
15:10 27,526.48 27,560.11 27,526.48 27,547.91 0.0K
15:15 27,554.40 27,604.63 27,552.12 27,597.76 0.0K
15:20 27,591.66 27,635.01 27,591.66 27,635.01 0.0K
15:25 27,628.53 27,628.93 27,590.63 27,598.62 0.0K
15:30 27,605.10 27,605.10 27,557.27 27,558.38 0.0K
15:35 27,562.98 27,593.12 27,539.31 27,593.12 0.0K
15:40 27,586.63 27,605.77 27,575.21 27,604.99 0.0K
15:45 27,611.88 27,621.74 27,598.81 27,605.29 0.0K
15:50 27,604.90 27,611.78 27,552.39 27,558.10 0.0K
15:55 27,560.02 27,560.79 27,514.16 27,514.16 0.0K
16:00 27,514.16 27,520.65 27,502.32 27,513.05 0.0K
16:05 27,519.54 27,519.54 27,493.20 27,513.56 0.0K
16:10 27,520.40 27,536.85 27,519.28 27,530.36 0.0K
16:15 27,519.28 27,541.32 27,512.80 27,541.32 0.0K
16:20 27,541.73 27,600.07 27,541.73 27,577.54 0.0K
16:25 27,582.13 27,600.03 27,571.05 27,593.54 0.0K
16:35 27,524.39 27,524.39 27,524.39 27,524.39 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 27,266.04 27,698.19 27,266.04 27,524.39 0.0M
2025-09-25 27,289.18 27,370.09 26,931.29 27,266.04 0.0M
2025-09-24 26,930.49 27,289.18 26,930.27 27,289.18 0.0M
2025-09-23 26,845.73 27,091.90 26,677.01 26,930.49 0.0M
2025-09-22 26,755.17 26,935.39 26,716.26 26,845.73 0.0M
2025-09-19 26,475.81 26,908.29 26,475.81 26,755.17 0.0M
2025-09-18 26,315.67 26,686.05 26,315.67 26,475.81 0.0M
2025-09-17 26,685.99 26,924.74 26,315.67 26,315.67 0.0M
2025-09-16 26,972.74 27,038.08 26,685.99 26,685.99 0.0M
2025-09-15 26,599.61 27,034.80 26,599.61 26,972.74 0.0M
2025-09-12 26,350.56 26,701.75 26,344.09 26,599.61 0.0M
2025-09-11 25,448.94 26,350.56 25,445.31 26,350.56 0.0M
2025-09-10 25,114.07 25,499.10 25,114.07 25,448.94 0.0M
2025-09-09 25,224.55 25,232.64 24,869.01 25,114.07 0.0M
2025-09-08 24,909.26 25,233.42 24,903.11 25,224.55 0.0M
2025-09-05 24,711.92 25,133.71 24,693.57 24,909.26 0.0M
2025-09-04 24,934.15 24,982.13 24,596.63 24,711.92 0.0M
2025-09-03 24,662.91 24,934.15 24,625.92 24,934.15 0.0M
2025-09-02 25,207.05 25,208.58 24,600.48 24,662.91 0.0M
2025-09-01 24,637.00 25,258.70 24,637.00 25,207.05 0.0M
2025-08-29 24,526.02 24,938.12 24,506.12 24,637.00 0.0M
2025-08-28 24,496.44 24,666.30 24,171.47 24,526.02 0.0M
2025-08-27 24,556.88 24,639.60 24,370.46 24,496.44 0.0M
2025-08-26 24,322.26 24,776.67 24,292.26 24,556.88 0.0M
2025-08-22 24,251.00 24,397.10 24,188.42 24,322.26 0.0M
2025-08-21 23,881.32 24,251.00 23,881.08 24,251.00 0.0M
2025-08-20 24,285.94 24,285.94 23,836.44 23,877.86 0.0M
2025-08-19 24,987.84 25,075.74 24,158.76 24,285.94 0.0M
2025-08-18 24,703.51 24,987.84 24,703.51 24,987.84 0.0M
2025-08-15 25,133.86 25,230.33 24,578.77 24,703.51 0.0M
2025-08-14 24,636.58 25,273.70 24,636.34 25,133.86 0.0M
2025-08-13 24,752.65 25,070.60 24,630.85 24,630.85 0.0M
2025-08-12 24,544.59 24,752.65 24,486.41 24,752.65 0.0M
2025-08-11 24,530.89 24,544.59 24,060.89 24,544.59 0.0M
2025-08-08 24,672.36 24,761.16 24,371.40 24,530.89 0.0M
2025-08-07 25,329.81 25,335.21 24,556.38 24,672.36 0.0M
2025-08-06 24,972.79 25,280.21 24,970.99 25,271.23 0.0M
2025-08-05 25,135.89 25,388.44 24,927.72 24,972.79 0.0M
2025-08-04 24,681.98 25,241.73 24,670.67 25,135.89 0.0M
2025-08-01 24,712.16 24,858.89 24,196.93 24,681.98 0.0M
2025-07-31 23,504.87 25,178.01 23,504.87 24,712.16 0.0M
2025-07-30 23,922.56 23,922.56 23,481.55 23,504.87 0.0M
2025-07-29 23,498.66 23,948.71 23,493.30 23,922.56 0.0M
2025-07-28 23,685.14 23,818.20 23,420.04 23,498.66 0.0M
2025-07-25 23,828.02 23,865.35 23,529.89 23,685.14 0.0M
2025-07-24 23,852.69 24,298.20 23,790.95 23,828.02 0.0M
2025-07-23 23,849.70 23,974.52 23,724.80 23,848.29 0.0M
2025-07-22 24,300.34 24,359.99 23,576.97 23,849.70 0.0M
2025-07-21 24,545.32 24,573.88 24,154.68 24,300.34 0.0M
2025-07-18 24,398.86 24,595.01 24,260.69 24,545.32 0.0M
2025-07-17 23,903.68 24,398.86 23,885.42 24,398.86 0.0M
2025-07-16 24,067.16 24,126.35 23,903.68 23,903.68 0.0M
2025-07-15 24,320.02 24,321.00 23,993.58 24,067.16 0.0M
2025-07-14 24,114.51 24,337.71 23,993.84 24,320.02 0.0M
2025-07-11 23,843.61 24,145.13 23,817.98 24,114.51 0.0M
2025-07-10 23,970.91 24,137.95 23,789.20 23,843.61 0.0M
2025-07-09 23,730.70 24,012.93 23,730.70 23,970.91 0.0M
2025-07-08 23,775.74 23,945.98 23,649.64 23,730.70 0.0M
2025-07-07 23,676.57 23,922.89 23,572.53 23,775.74 0.0M
2025-07-04 23,570.45 23,678.25 23,430.58 23,676.57 0.0M
2025-07-03 23,289.54 23,570.45 23,064.10 23,570.45 0.0M
2025-07-02 23,331.84 23,506.20 22,980.93 23,289.54 0.0M
2025-07-01 23,855.72 24,018.01 23,302.46 23,331.84 0.0M
2025-06-30 23,562.44 24,056.83 23,562.44 23,855.72 0.0M
2025-06-27 23,402.31 23,562.44 23,163.87 23,562.44 0.0M
2025-06-26 22,822.95 23,416.34 22,724.59 23,402.31 0.0M
2025-06-25 22,538.39 22,982.33 22,538.04 22,822.95 0.0M
2025-06-24 22,631.87 22,857.02 22,369.52 22,538.39 0.0M
2025-06-23 22,755.24 22,859.59 22,398.41 22,631.87 0.0M
2025-06-20 22,756.55 22,995.77 22,755.24 22,755.24 0.0M
2025-06-19 22,902.08 22,981.02 22,756.55 22,756.55 0.0M
2025-06-18 22,862.90 23,113.27 22,856.61 22,902.08 0.0M
2025-06-17 22,800.53 22,941.99 22,485.01 22,862.90 0.0M
2025-06-16 22,638.16 22,921.17 22,626.13 22,800.53 0.0M
2025-06-13 22,586.20 22,823.09 22,409.99 22,638.16 0.0M
2025-06-12 22,616.59 22,714.89 22,181.15 22,586.20 0.0M
2025-06-11 22,464.45 22,721.52 22,320.45 22,616.59 0.0M
2025-06-10 22,843.29 23,213.27 22,464.45 22,464.45 0.0M
2025-06-09 22,816.88 22,863.51 22,489.02 22,843.29 0.0M
2025-06-06 22,995.04 23,148.16 22,648.98 22,816.88 0.0M
2025-06-05 23,059.00 23,197.40 22,901.73 22,995.04 0.0M
2025-06-04 23,003.39 23,211.46 22,921.11 23,059.00 0.0M
2025-06-03 22,446.89 23,018.83 22,446.89 23,003.39 0.0M
2025-06-02 22,267.19 22,657.06 22,063.44 22,446.89 0.0M
2025-05-30 21,975.55 22,267.19 21,942.58 22,267.19 0.0M
2025-05-29 22,191.87 22,438.12 21,934.64 21,975.55 0.0M
2025-05-28 22,054.48 22,466.18 22,054.48 22,191.87 0.0M
2025-05-27 21,501.37 22,122.36 21,501.37 22,054.48 0.0M
2025-05-23 21,538.11 21,845.17 21,131.06 21,501.37 0.0M
2025-05-22 21,231.07 21,538.11 21,167.79 21,538.11 0.0M
2025-05-21 21,017.01 21,415.13 21,011.52 21,231.07 0.0M
2025-05-20 20,930.73 21,092.72 20,909.19 21,017.01 0.0M
2025-05-19 20,742.88 20,930.73 20,496.26 20,930.73 0.0M
2025-05-16 20,796.48 20,902.84 20,674.49 20,742.88 0.0M
2025-05-15 20,281.76 20,796.48 20,267.28 20,796.48 0.0M
2025-05-14 20,214.94 20,529.62 20,107.88 20,281.76 0.0M
2025-05-13 19,971.51 20,250.75 19,971.11 20,214.94 0.0M
2025-05-12 20,170.17 20,175.29 19,447.50 19,971.51 0.0M
2025-05-09 20,473.50 20,633.24 20,081.88 20,170.17 0.0M
2025-05-08 19,983.62 20,594.47 19,983.62 20,473.50 0.0M
2025-05-07 20,372.02 20,377.70 19,982.25 19,983.62 0.0M
2025-05-06 20,428.00 20,659.20 20,111.35 20,372.02 0.0M
2025-05-02 19,958.63 20,519.50 19,958.63 20,428.00 0.0M
2025-05-01 19,749.15 20,118.79 19,744.36 19,958.63 0.0M
2025-04-30 19,700.59 19,916.44 19,495.07 19,748.11 0.0M
2025-04-29 19,490.61 19,847.98 19,490.61 19,700.59 0.0M
2025-04-28 19,504.05 19,659.55 19,437.07 19,490.61 0.0M
2025-04-25 19,179.53 19,650.43 19,179.53 19,504.05 0.0M
2025-04-24 19,032.64 19,234.47 18,796.36 19,179.53 0.0M
2025-04-23 19,000.84 19,189.08 18,848.82 19,032.64 0.0M
2025-04-22 19,033.15 19,106.26 18,757.28 19,000.84 0.0M
2025-04-17 19,311.10 19,316.85 18,734.88 19,033.15 0.0M
2025-04-16 19,268.44 19,316.06 18,940.19 19,138.56 0.0M
2025-04-15 18,718.06 19,307.64 18,717.85 19,268.44 0.0M
2025-04-14 18,270.41 18,850.67 18,270.41 18,718.06 0.0M
2025-04-11 18,100.36 18,332.84 17,786.00 18,270.41 0.0M
2025-04-10 17,420.87 19,564.76 17,420.87 18,100.36 0.0M
2025-04-09 17,662.01 17,709.98 16,970.00 17,420.87 0.0M
2025-04-08 16,725.48 18,000.77 16,725.48 17,662.01 0.0M
2025-04-07 17,224.76 18,159.54 15,329.06 16,725.48 0.0M
2025-04-04 18,932.33 18,966.49 16,991.16 17,224.76 0.0M
2025-04-03 18,859.27 19,013.84 18,410.84 18,932.33 0.0M
2025-04-02 19,257.69 19,257.69 18,655.59 18,859.27 0.0M
2025-04-01 18,713.94 19,326.51 18,713.94 19,257.69 0.0M
2025-03-31 19,074.62 19,074.62 18,497.20 18,713.94 0.0M
2025-03-28 19,563.23 19,563.23 18,948.64 19,074.62 0.0M
2025-03-27 19,604.67 19,604.67 19,282.43 19,563.23 0.0M
2025-03-26 19,534.59 19,706.76 19,389.21 19,596.99 0.0M
2025-03-25 19,442.26 19,624.92 19,351.34 19,534.59 0.0M
2025-03-24 19,622.24 19,784.80 19,436.03 19,442.26 0.0M
2025-03-21 19,829.87 19,911.66 19,565.72 19,622.24 0.0M
2025-03-20 20,202.46 20,226.55 19,444.62 19,829.87 0.0M
2025-03-19 20,087.65 20,405.20 19,970.05 20,200.34 0.0M
2025-03-18 19,877.31 20,140.70 19,692.14 20,087.65 0.0M
2025-03-17 20,011.83 20,061.88 19,685.84 19,877.31 0.0M
2025-03-14 19,285.03 20,026.13 19,282.42 20,011.83 0.0M
2025-03-13 19,403.33 19,540.51 19,174.55 19,285.03 0.0M
2025-03-12 18,879.56 19,403.33 18,770.57 19,403.33 0.0M
2025-03-11 18,669.19 19,036.34 18,523.38 18,879.56 0.0M
2025-03-10 19,547.41 19,749.05 18,643.68 18,669.19 0.0M
2025-03-07 20,076.03 20,171.76 19,547.41 19,547.41 0.0M
2025-03-06 20,214.69 20,399.41 19,800.71 20,076.03 0.0M
2025-03-05 19,601.07 20,319.58 19,601.07 20,214.69 0.0M
2025-03-04 19,715.22 20,151.03 19,407.25 19,601.07 0.0M
2025-03-03 18,242.91 20,123.56 18,242.91 19,715.22 0.0M
2025-02-28 17,975.48 18,388.60 17,966.43 18,242.91 0.0M
2025-02-27 16,470.95 18,317.46 16,462.64 17,975.48 0.0M
2025-02-26 16,347.28 16,579.32 16,347.28 16,470.95 0.0M
2025-02-25 15,945.59 16,418.36 15,945.59 16,347.28 0.0M
2025-02-24 15,757.62 16,081.59 15,757.62 15,945.59 0.0M
2025-02-21 16,011.98 16,031.38 15,757.62 15,757.62 0.0M
2025-02-20 16,629.64 16,629.64 16,011.98 16,011.98 0.0M
2025-02-19 16,640.72 16,764.16 16,439.46 16,629.64 0.0M
2025-02-18 16,500.30 16,768.61 16,500.30 16,640.72 0.0M
2025-02-17 15,791.67 16,500.30 15,783.99 16,500.30 0.0M
2025-02-14 15,866.13 15,873.09 15,667.88 15,791.67 0.0M
2025-02-13 15,636.26 15,998.08 15,506.08 15,866.13 0.0M
2025-02-12 15,589.53 15,636.26 15,435.30 15,636.26 0.0M
2025-02-11 15,379.54 15,596.74 15,378.12 15,589.53 0.0M
2025-02-10 15,322.33 15,398.10 15,166.04 15,379.54 0.0M
2025-02-07 15,296.58 15,379.69 15,234.15 15,322.33 0.0M
2025-02-06 15,307.35 15,497.67 15,114.36 15,296.58 0.0M
2025-02-05 15,200.56 15,331.44 15,045.36 15,307.35 0.0M
2025-02-04 15,342.48 15,398.67 15,081.63 15,200.56 0.0M
2025-02-03 15,445.61 15,445.61 15,153.98 15,342.48 0.0M
2025-01-31 15,218.45 15,524.29 15,218.45 15,445.61 0.0M
2025-01-30 14,987.22 15,280.17 14,978.09 15,218.45 0.0M
2025-01-29 15,239.76 15,290.11 14,987.22 14,987.22 0.0M
2025-01-28 15,286.48 15,350.97 15,154.68 15,239.76 0.0M
2025-01-27 15,453.54 15,453.54 14,951.08 15,286.48 0.0M
2025-01-24 15,622.98 15,828.41 15,412.97 15,453.54 0.0M
2025-01-23 15,436.73 15,622.98 15,361.99 15,622.98 0.0M
2025-01-22 15,330.52 15,558.92 15,328.17 15,436.73 0.0M
2025-01-21 15,254.21 15,330.52 15,184.86 15,330.52 0.0M
2025-01-20 15,133.69 15,318.21 15,106.99 15,254.21 0.0M
2025-01-17 14,955.40 15,149.65 14,955.40 15,133.69 0.0M
2025-01-16 14,623.48 15,002.53 14,623.48 14,955.40 0.0M
2025-01-15 14,651.06 14,713.84 14,519.53 14,623.48 0.0M
2025-01-14 14,630.79 14,867.55 14,628.99 14,651.06 0.0M
2025-01-13 14,855.92 14,856.17 14,497.67 14,630.79 0.0M
2025-01-10 14,861.92 14,978.14 14,746.91 14,855.92 0.0M
2025-01-09 14,810.86 14,904.70 14,725.11 14,861.92 0.0M
2025-01-08 14,632.18 14,885.73 14,593.92 14,808.77 0.0M
2025-01-07 14,507.32 14,664.57 14,486.61 14,632.18 0.0M
2025-01-06 14,722.28 14,727.79 14,245.06 14,507.32 0.0M
2025-01-03 14,797.12 14,797.12 14,646.26 14,722.28 0.0M
2025-01-02 14,509.58 14,822.70 14,460.68 14,797.12 0.0M