FTSE 350 Automobiles

TRINMX401010
🏛️ イギリス →
904.65
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 914.88 926.32 912.52 920.18 0.0M
2023-12-28 908.67 923.14 903.91 914.88 0.0M
2023-12-27 891.53 910.27 882.27 908.67 0.0M
2023-12-22 892.54 896.64 883.59 891.53 0.0M
2023-12-21 886.99 892.54 866.51 892.54 0.0M
2023-12-20 872.30 888.36 872.30 886.99 0.0M
2023-12-19 874.57 886.68 867.87 872.30 0.0M
2023-12-18 874.41 877.83 855.61 874.57 0.0M
2023-12-15 883.16 901.83 868.99 874.41 0.0M
2023-12-14 849.74 890.97 849.74 883.16 0.0M
2023-12-13 882.36 884.85 849.74 849.74 0.0M
2023-12-12 881.59 893.72 869.23 882.36 0.0M
2023-12-11 885.55 887.21 870.61 881.59 0.0M
2023-12-08 870.41 889.98 865.36 885.55 0.0M
2023-12-07 880.61 881.39 857.24 870.41 0.0M
2023-12-06 869.41 885.55 869.41 880.61 0.0M
2023-12-05 866.68 871.95 854.58 869.41 0.0M
2023-12-04 875.52 882.27 860.34 866.68 0.0M
2023-12-01 877.69 888.51 871.99 875.52 0.0M
2023-11-30 898.98 908.73 877.69 877.69 0.0M
2023-11-29 891.87 901.22 880.25 898.98 0.0M
2023-11-28 891.27 896.98 883.31 891.87 0.0M
2023-11-27 897.79 905.69 886.35 891.27 0.0M
2023-11-24 887.27 900.48 868.74 897.79 0.0M
2023-11-23 885.92 894.70 875.82 887.27 0.0M
2023-11-22 874.83 893.61 874.83 885.92 0.0M
2023-11-21 892.65 896.93 874.83 874.83 0.0M
2023-11-20 895.29 906.00 885.75 892.65 0.0M
2023-11-17 869.02 901.60 865.61 895.29 0.0M
2023-11-16 903.87 909.62 866.22 869.02 0.0M
2023-11-15 886.25 926.86 886.25 903.87 0.0M
2023-11-14 849.71 894.67 842.76 886.25 0.0M
2023-11-13 844.15 850.39 835.99 849.71 0.0M
2023-11-10 868.93 871.72 836.76 844.15 0.0M
2023-11-09 875.30 893.27 868.93 868.93 0.0M
2023-11-08 869.28 880.75 854.91 875.30 0.0M
2023-11-07 889.04 890.43 864.83 869.28 0.0M
2023-11-06 889.70 903.32 888.92 889.04 0.0M
2023-11-03 861.89 895.78 856.14 889.70 0.0M
2023-11-02 827.46 868.79 827.46 861.89 0.0M
2023-11-01 844.34 845.49 805.36 827.46 0.0M
2023-10-31 809.06 844.83 802.03 844.34 0.0M
2023-10-30 789.45 814.47 777.44 809.06 0.0M
2023-10-27 776.70 797.21 776.70 789.45 0.0M
2023-10-26 778.41 780.97 757.09 776.70 0.0M
2023-10-25 799.68 799.97 775.16 778.41 0.0M
2023-10-24 832.87 838.36 793.62 799.68 0.0M
2023-10-23 820.45 832.87 805.88 832.87 0.0M
2023-10-20 829.35 832.37 811.25 820.45 0.0M
2023-10-19 844.48 845.00 829.35 829.35 0.0M
2023-10-18 860.41 865.26 842.45 844.48 0.0M
2023-10-17 852.99 866.56 843.44 860.41 0.0M
2023-10-16 847.01 860.77 832.39 852.99 0.0M
2023-10-13 876.61 876.80 847.01 847.01 0.0M
2023-10-12 883.78 892.57 871.51 876.61 0.0M
2023-10-11 894.08 897.09 875.47 883.78 0.0M
2023-10-10 866.36 900.20 863.43 894.08 0.0M
2023-10-09 885.78 885.78 863.11 866.36 0.0M
2023-10-06 876.07 900.34 864.82 885.78 0.0M
2023-10-05 896.05 900.82 873.83 876.07 0.0M
2023-10-04 892.68 910.25 865.43 896.05 0.0M
2023-10-03 914.51 923.34 892.68 892.68 0.0M
2023-10-02 945.37 950.66 911.05 914.51 0.0M
2023-09-29 924.61 965.97 924.61 945.37 0.0M
2023-09-28 917.26 929.43 908.47 924.61 0.0M
2023-09-27 923.89 937.18 917.26 917.26 0.0M
2023-09-26 953.56 953.56 923.89 923.89 0.0M
2023-09-25 967.50 967.50 936.61 953.56 0.0M
2023-09-22 990.52 990.52 967.50 967.50 0.0M
2023-09-21 1,009.10 1,016.90 981.87 990.52 0.0M
2023-09-20 993.00 1,010.41 986.64 1,002.28 0.0M
2023-09-19 983.67 1,003.54 967.54 993.00 0.0M
2023-09-18 1,047.11 1,056.89 980.73 983.67 0.0M
2023-09-15 1,048.77 1,061.28 1,042.25 1,047.11 0.0M
2023-09-14 1,050.19 1,050.19 1,021.82 1,048.77 0.0M
2023-09-13 1,043.55 1,061.56 1,025.59 1,050.19 0.0M
2023-09-12 1,091.92 1,100.56 1,023.99 1,043.55 0.0M
2023-09-11 1,056.02 1,095.46 1,056.02 1,091.92 0.0M
2023-09-08 1,029.04 1,056.02 1,029.04 1,056.02 0.0M
2023-09-07 1,045.90 1,052.69 1,013.76 1,029.04 0.0M
2023-09-06 1,047.42 1,048.87 1,033.19 1,045.90 0.0M
2023-09-05 1,025.91 1,047.42 1,013.10 1,047.42 0.0M
2023-09-04 1,013.61 1,028.43 1,007.62 1,025.91 0.0M
2023-09-01 1,039.74 1,041.70 1,012.48 1,013.61 0.0M
2023-08-31 1,033.80 1,043.58 1,027.58 1,039.74 0.0M
2023-08-30 1,038.87 1,046.08 1,031.63 1,033.80 0.0M
2023-08-29 1,014.91 1,041.00 1,014.91 1,038.87 0.0M
2023-08-25 991.77 1,019.19 988.39 1,014.91 0.0M
2023-08-24 1,003.65 1,020.93 990.20 991.77 0.0M
2023-08-23 991.96 1,003.65 983.29 1,003.65 0.0M
2023-08-22 977.92 992.96 974.73 991.96 0.0M
2023-08-21 984.24 984.94 968.37 977.92 0.0M
2023-08-18 1,003.67 1,003.67 972.19 984.24 0.0M
2023-08-17 1,025.07 1,025.07 999.74 1,003.67 0.0M
2023-08-16 1,034.60 1,045.85 1,021.94 1,022.77 0.0M
2023-08-15 1,043.11 1,046.46 1,028.78 1,034.60 0.0M
2023-08-14 1,054.32 1,063.45 1,032.56 1,043.11 0.0M
2023-08-11 1,082.54 1,082.54 1,054.32 1,054.32 0.0M
2023-08-10 1,091.68 1,102.64 1,078.59 1,082.54 0.0M
2023-08-09 1,096.38 1,109.38 1,091.68 1,091.68 0.0M
2023-08-08 1,078.52 1,122.32 1,078.52 1,096.38 0.0M
2023-08-07 1,088.62 1,094.02 1,077.74 1,078.52 0.0M
2023-08-04 1,069.99 1,094.03 1,069.99 1,088.62 0.0M
2023-08-03 1,096.33 1,099.84 1,062.97 1,069.99 0.0M
2023-08-02 1,120.16 1,120.16 1,084.00 1,096.33 0.0M
2023-08-01 1,128.27 1,128.27 1,105.89 1,120.16 0.0M
2023-07-31 1,114.21 1,131.56 1,100.73 1,128.27 0.0M
2023-07-28 1,117.60 1,130.02 1,109.97 1,114.21 0.0M
2023-07-27 1,096.91 1,127.30 1,088.63 1,117.60 0.0M
2023-07-26 1,086.32 1,110.49 1,081.78 1,096.91 0.0M
2023-07-25 1,095.34 1,102.65 1,085.47 1,086.32 0.0M
2023-07-24 1,102.85 1,115.82 1,092.50 1,095.34 0.0M
2023-07-21 1,091.43 1,104.43 1,090.69 1,102.85 0.0M
2023-07-20 1,111.18 1,115.89 1,091.43 1,091.43 0.0M
2023-07-19 1,067.74 1,111.40 1,067.74 1,111.18 0.0M
2023-07-18 1,039.53 1,072.74 1,039.11 1,067.74 0.0M
2023-07-17 1,033.91 1,049.60 1,020.43 1,039.53 0.0M
2023-07-14 1,051.53 1,051.90 1,029.65 1,033.91 0.0M
2023-07-13 1,051.30 1,064.81 1,046.10 1,051.53 0.0M
2023-07-12 1,045.26 1,057.35 1,032.40 1,051.30 0.0M
2023-07-11 1,083.21 1,083.21 1,039.75 1,045.26 0.0M
2023-07-10 1,076.01 1,083.21 1,067.29 1,083.21 0.0M
2023-07-07 1,053.77 1,081.94 1,052.89 1,076.01 0.0M
2023-07-06 1,078.92 1,078.92 1,053.25 1,053.77 0.0M
2023-07-05 1,085.97 1,098.83 1,071.75 1,078.92 0.0M
2023-07-04 1,090.75 1,095.19 1,076.57 1,085.97 0.0M
2023-07-03 1,113.50 1,132.88 1,090.72 1,090.75 0.0M
2023-06-30 1,099.75 1,126.41 1,099.75 1,113.50 0.0M
2023-06-29 1,085.89 1,118.55 1,083.12 1,099.75 0.0M
2023-06-28 1,054.26 1,087.37 1,049.85 1,085.89 0.0M
2023-06-27 1,072.79 1,074.65 1,038.50 1,054.26 0.0M
2023-06-26 1,043.66 1,097.39 1,043.23 1,072.79 0.0M
2023-06-23 1,055.55 1,063.73 1,041.72 1,043.66 0.0M
2023-06-22 1,055.43 1,067.62 1,041.03 1,055.55 0.0M
2023-06-21 1,027.00 1,071.30 1,020.27 1,055.43 0.0M
2023-06-20 1,039.17 1,039.17 1,016.65 1,027.00 0.0M
2023-06-19 1,068.08 1,068.08 1,032.76 1,039.17 0.0M
2023-06-16 1,061.13 1,078.07 1,057.16 1,068.08 0.0M
2023-06-15 1,064.09 1,088.03 1,040.88 1,061.13 0.0M
2023-06-14 1,039.43 1,065.95 1,039.43 1,064.09 0.0M
2023-06-13 1,029.73 1,045.25 1,027.19 1,039.43 0.0M
2023-06-12 1,026.19 1,034.48 1,018.28 1,029.73 0.0M
2023-06-09 1,036.50 1,037.97 1,021.39 1,026.19 0.0M
2023-06-08 1,027.44 1,042.31 1,019.14 1,036.50 0.0M
2023-06-07 1,027.20 1,030.52 1,013.54 1,027.44 0.0M
2023-06-06 1,018.65 1,043.43 1,007.26 1,027.20 0.0M
2023-06-05 1,017.06 1,041.41 1,008.78 1,018.65 0.0M
2023-06-02 1,004.00 1,037.06 1,004.00 1,017.06 0.0M
2023-06-01 1,048.39 1,052.67 1,004.00 1,004.00 0.0M
2023-05-31 1,052.62 1,066.83 1,020.69 1,048.39 0.0M
2023-05-30 1,059.36 1,064.64 1,044.16 1,052.62 0.0M
2023-05-26 1,078.25 1,081.06 1,049.70 1,059.36 0.0M
2023-05-25 1,057.42 1,089.15 1,046.87 1,078.25 0.0M
2023-05-24 1,056.38 1,075.26 1,045.40 1,055.85 0.0M
2023-05-23 1,106.78 1,134.13 1,034.78 1,056.38 0.0M
2023-05-22 1,083.20 1,119.04 1,077.78 1,106.78 0.0M
2023-05-19 1,036.42 1,091.95 1,035.04 1,083.20 0.0M
2023-05-18 995.24 1,061.12 992.21 1,036.42 0.0M
2023-05-17 983.59 1,003.92 973.68 995.24 0.0M
2023-05-16 973.52 984.40 963.24 983.59 0.0M
2023-05-15 961.05 981.57 958.47 973.52 0.0M
2023-05-12 956.56 971.59 944.80 961.05 0.0M
2023-05-11 948.13 973.29 947.18 956.56 0.0M
2023-05-10 956.97 994.68 945.96 948.13 0.0M
2023-05-09 969.24 971.10 941.50 956.97 0.0M
2023-05-05 969.24 969.24 969.24 969.24 0.0M
2023-05-04 973.90 996.29 949.74 950.70 0.0M
2023-05-03 983.65 1,011.13 970.43 973.90 0.0M
2023-05-02 998.10 1,036.20 978.36 983.65 0.0M
2023-04-28 982.24 999.26 972.62 998.10 0.0M
2023-04-27 945.63 982.93 934.16 982.24 0.0M
2023-04-26 937.64 952.93 926.15 945.63 0.0M
2023-04-25 961.57 965.19 937.64 937.64 0.0M
2023-04-24 984.46 993.60 955.99 961.57 0.0M
2023-04-21 965.23 989.36 954.32 984.46 0.0M
2023-04-20 969.46 977.08 955.21 965.23 0.0M
2023-04-19 985.58 998.94 958.29 969.46 0.0M
2023-04-18 994.03 1,008.88 983.27 985.58 0.0M
2023-04-17 1,016.52 1,025.23 991.02 994.03 0.0M
2023-04-14 991.44 1,024.69 991.44 1,016.52 0.0M
2023-04-13 989.25 1,009.68 988.57 991.44 0.0M
2023-04-12 977.27 1,002.20 966.91 989.25 0.0M
2023-04-11 956.43 990.36 956.43 977.27 0.0M
2023-04-06 932.71 957.91 924.54 956.43 0.0M
2023-04-05 966.52 1,004.67 919.63 932.71 0.0M
2023-04-04 1,007.69 1,016.52 962.15 966.52 0.0M
2023-04-03 988.74 1,031.12 988.74 1,007.69 0.0M
2023-03-31 971.40 1,006.27 958.60 988.74 0.0M
2023-03-30 959.79 998.64 959.79 971.40 0.0M
2023-03-29 972.17 980.75 950.80 959.79 0.0M
2023-03-28 930.02 980.41 924.89 972.17 0.0M
2023-03-27 911.33 946.04 911.33 930.02 0.0M
2023-03-24 945.00 950.77 902.68 911.33 0.0M
2023-03-23 956.26 968.11 934.86 945.00 0.0M
2023-03-22 946.36 965.38 929.92 956.26 0.0M
2023-03-21 946.15 986.10 938.16 946.36 0.0M
2023-03-20 952.49 983.94 894.08 946.15 0.0M
2023-03-17 996.86 1,036.40 934.45 952.49 0.0M
2023-03-16 1,009.68 1,063.46 979.00 996.86 0.0M
2023-03-15 1,095.68 1,105.66 1,001.52 1,009.68 0.0M
2023-03-14 1,038.24 1,101.00 1,031.38 1,095.68 0.0M
2023-03-13 1,061.36 1,092.10 1,016.46 1,038.24 0.0M
2023-03-10 1,121.36 1,121.36 1,047.47 1,061.36 0.0M
2023-03-09 1,187.69 1,187.69 1,117.84 1,121.36 0.0M
2023-03-08 1,219.43 1,235.97 1,177.64 1,187.69 0.0M
2023-03-07 1,166.65 1,249.80 1,162.83 1,219.43 0.0M
2023-03-06 1,058.13 1,232.07 1,058.13 1,166.65 0.0M
2023-03-03 992.48 1,086.41 974.23 1,058.13 0.0M
2023-03-02 963.26 1,005.19 963.26 992.48 0.0M
2023-03-01 948.44 1,079.82 948.44 963.26 0.0M
2023-02-28 943.69 957.58 919.32 948.44 0.0M
2023-02-27 916.42 956.35 916.42 943.69 0.0M
2023-02-24 913.25 940.31 905.58 916.42 0.0M
2023-02-23 907.66 924.03 897.92 913.25 0.0M
2023-02-22 920.09 920.09 899.96 907.66 0.0M
2023-02-21 931.26 936.48 902.93 920.09 0.0M
2023-02-20 933.83 947.39 931.26 931.26 0.0M
2023-02-17 937.39 945.67 908.99 933.83 0.0M
2023-02-16 936.74 951.50 921.56 937.39 0.0M
2023-02-15 939.60 966.12 926.96 936.74 0.0M
2023-02-14 906.51 946.63 906.51 939.60 0.0M
2023-02-13 893.40 909.12 882.22 906.51 0.0M
2023-02-10 893.54 907.04 885.17 893.40 0.0M
2023-02-09 879.19 910.98 874.34 893.54 0.0M
2023-02-08 861.68 886.10 852.01 879.19 0.0M
2023-02-07 868.73 881.39 857.26 861.68 0.0M
2023-02-06 870.00 870.00 847.62 868.73 0.0M
2023-02-03 874.52 874.52 859.63 870.00 0.0M
2023-02-02 837.74 880.94 830.30 874.52 0.0M
2023-02-01 839.30 845.62 821.94 837.74 0.0M
2023-01-31 847.69 860.50 835.01 839.30 0.0M
2023-01-30 847.93 861.62 835.10 847.69 0.0M
2023-01-27 825.27 855.11 825.27 847.93 0.0M
2023-01-26 820.28 842.00 820.18 825.27 0.0M
2023-01-25 838.51 840.19 809.81 820.28 0.0M
2023-01-24 837.66 846.93 830.67 838.51 0.0M
2023-01-23 841.37 855.99 827.54 837.66 0.0M
2023-01-20 825.11 855.06 821.02 841.37 0.0M
2023-01-19 843.60 850.42 816.37 825.11 0.0M
2023-01-18 896.30 896.45 833.83 843.60 0.0M
2023-01-17 879.86 898.44 864.27 896.30 0.0M
2023-01-16 909.09 909.09 876.72 879.86 0.0M
2023-01-13 903.37 924.69 893.82 909.09 0.0M
2023-01-12 884.78 915.30 882.43 903.37 0.0M
2023-01-11 861.01 904.42 857.88 884.78 0.0M
2023-01-10 879.49 879.49 854.66 861.01 0.0M
2023-01-09 849.31 879.49 840.41 879.49 0.0M
2023-01-06 869.74 869.74 848.07 849.31 0.0M
2023-01-05 860.36 885.93 855.27 869.74 0.0M
2023-01-04 868.38 875.58 851.94 860.36 0.0M
2023-01-03 853.32 884.64 853.32 868.38 0.0M