FTSE 350 Banks TR (TRINMX301010)

TRINMX301010
🏛️ イギリス →
3,132.25
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
2022-12-30 1,303.11 1,303.47 1,292.02 1,292.02 0.0M
2022-12-29 1,301.05 1,304.82 1,289.89 1,303.11 0.0M
2022-12-28 1,286.50 1,307.49 1,286.50 1,301.05 0.0M
2022-12-23 1,288.74 1,292.64 1,282.22 1,286.50 0.0M
2022-12-22 1,289.70 1,299.43 1,287.20 1,288.74 0.0M
2022-12-21 1,270.13 1,290.77 1,267.26 1,289.70 0.0M
2022-12-20 1,255.87 1,273.30 1,250.61 1,270.13 0.0M
2022-12-19 1,250.49 1,260.10 1,248.84 1,255.87 0.0M
2022-12-16 1,250.65 1,257.56 1,234.96 1,250.49 0.0M
2022-12-15 1,268.54 1,268.54 1,242.92 1,250.65 0.0M
2022-12-14 1,274.26 1,278.28 1,266.00 1,268.54 0.0M
2022-12-13 1,260.45 1,284.41 1,260.26 1,274.26 0.0M
2022-12-12 1,265.43 1,270.45 1,253.73 1,260.45 0.0M
2022-12-09 1,256.04 1,267.24 1,253.51 1,265.43 0.0M
2022-12-08 1,255.52 1,263.95 1,254.20 1,256.04 0.0M
2022-12-07 1,265.89 1,266.00 1,251.62 1,254.93 0.0M
2022-12-06 1,264.69 1,275.02 1,255.42 1,265.89 0.0M
2022-12-05 1,265.25 1,274.49 1,257.16 1,264.69 0.0M
2022-12-02 1,261.12 1,267.55 1,245.52 1,265.25 0.0M
2022-12-01 1,290.29 1,292.32 1,260.28 1,261.12 0.0M
2022-11-30 1,286.23 1,294.51 1,281.33 1,290.29 0.0M
2022-11-29 1,245.39 1,293.00 1,245.39 1,286.23 0.0M
2022-11-28 1,248.97 1,251.34 1,245.39 1,245.39 0.0M
2022-11-25 1,251.77 1,258.33 1,247.87 1,255.75 0.0M
2022-11-24 1,245.58 1,256.92 1,245.23 1,251.77 0.0M
2022-11-23 1,241.26 1,249.09 1,237.85 1,245.58 0.0M
2022-11-22 1,236.85 1,247.60 1,235.84 1,241.26 0.0M
2022-11-21 1,229.37 1,242.29 1,228.88 1,236.85 0.0M
2022-11-18 1,223.91 1,239.09 1,216.68 1,229.37 0.0M
2022-11-17 1,204.44 1,225.49 1,195.60 1,223.91 0.0M
2022-11-16 1,218.34 1,218.38 1,203.36 1,204.44 0.0M
2022-11-15 1,219.07 1,225.10 1,210.43 1,218.34 0.0M
2022-11-14 1,204.48 1,223.12 1,199.04 1,219.07 0.0M
2022-11-11 1,203.48 1,215.46 1,196.23 1,204.48 0.0M
2022-11-10 1,198.22 1,210.26 1,188.49 1,203.48 0.0M
2022-11-09 1,202.26 1,202.79 1,189.80 1,198.22 0.0M
2022-11-08 1,196.69 1,209.14 1,190.98 1,202.26 0.0M
2022-11-07 1,213.90 1,220.16 1,193.20 1,196.69 0.0M
2022-11-04 1,165.52 1,224.86 1,165.52 1,213.90 0.0M
2022-11-03 1,155.74 1,165.52 1,142.62 1,165.52 0.0M
2022-11-02 1,160.99 1,167.73 1,144.62 1,155.74 0.0M
2022-11-01 1,139.10 1,164.84 1,139.10 1,160.99 0.0M
2022-10-31 1,124.21 1,149.99 1,124.02 1,139.10 0.0M
2022-10-28 1,156.15 1,156.15 1,119.18 1,124.21 0.0M
2022-10-27 1,143.16 1,159.32 1,132.37 1,156.15 0.0M
2022-10-26 1,147.62 1,162.51 1,128.38 1,143.16 0.0M
2022-10-25 1,185.88 1,186.96 1,123.37 1,147.62 0.0M
2022-10-24 1,178.64 1,193.47 1,168.97 1,185.88 0.0M
2022-10-21 1,173.99 1,182.07 1,156.06 1,178.64 0.0M
2022-10-20 1,166.63 1,188.17 1,156.64 1,173.99 0.0M
2022-10-19 1,170.06 1,178.15 1,156.25 1,166.63 0.0M
2022-10-18 1,173.64 1,194.91 1,168.60 1,170.06 0.0M
2022-10-17 1,148.02 1,185.09 1,146.29 1,173.64 0.0M
2022-10-14 1,147.47 1,172.55 1,146.05 1,148.02 0.0M
2022-10-13 1,105.98 1,153.68 1,094.27 1,147.47 0.0M
2022-10-12 1,133.64 1,133.64 1,092.78 1,105.55 0.0M
2022-10-11 1,156.59 1,156.59 1,129.44 1,133.64 0.0M
2022-10-10 1,166.43 1,168.53 1,153.73 1,156.59 0.0M
2022-10-07 1,172.45 1,180.38 1,158.48 1,166.43 0.0M
2022-10-06 1,179.34 1,192.27 1,164.93 1,172.45 0.0M
2022-10-05 1,198.60 1,198.60 1,163.03 1,179.20 0.0M
2022-10-04 1,152.63 1,201.87 1,152.63 1,198.60 0.0M
2022-10-03 1,157.18 1,158.29 1,126.65 1,152.63 0.0M
2022-09-30 1,149.85 1,171.31 1,147.47 1,157.18 0.0M
2022-09-29 1,188.42 1,188.66 1,138.42 1,149.85 0.0M
2022-09-28 1,221.48 1,221.48 1,158.15 1,188.42 0.0M
2022-09-27 1,242.17 1,250.83 1,221.05 1,221.48 0.0M
2022-09-26 1,264.39 1,264.66 1,217.65 1,242.17 0.0M
2022-09-23 1,292.63 1,301.73 1,256.72 1,264.39 0.0M
2022-09-22 1,311.67 1,318.61 1,287.69 1,292.63 0.0M
2022-09-21 1,331.17 1,339.56 1,297.08 1,311.67 0.0M
2022-09-20 1,321.25 1,345.25 1,321.25 1,331.17 0.0M
2022-09-16 1,323.64 1,337.30 1,316.44 1,321.25 0.0M
2022-09-15 1,299.77 1,327.69 1,299.77 1,323.64 0.0M
2022-09-14 1,317.97 1,319.25 1,294.05 1,299.60 0.0M
2022-09-13 1,334.29 1,335.75 1,314.09 1,317.97 0.0M
2022-09-12 1,303.99 1,339.87 1,303.07 1,334.29 0.0M
2022-09-09 1,292.05 1,312.11 1,290.07 1,303.99 0.0M
2022-09-07 1,306.95 1,306.95 1,273.35 1,280.50 0.0M
2022-09-06 1,299.17 1,318.79 1,296.72 1,306.95 0.0M
2022-09-05 1,301.39 1,301.39 1,279.30 1,299.17 0.0M
2022-09-02 1,263.51 1,302.65 1,263.51 1,301.39 0.0M
2022-09-01 1,286.97 1,288.48 1,260.31 1,263.51 0.0M
2022-08-31 1,287.60 1,300.00 1,282.02 1,286.97 0.0M
2022-08-30 1,276.16 1,311.43 1,276.16 1,287.60 0.0M
2022-08-26 1,282.11 1,300.91 1,275.69 1,276.16 0.0M
2022-08-25 1,278.25 1,294.35 1,276.30 1,282.11 0.0M
2022-08-24 1,294.77 1,294.77 1,268.80 1,277.02 0.0M
2022-08-23 1,303.58 1,303.58 1,289.53 1,294.77 0.0M
2022-08-22 1,305.81 1,306.56 1,292.29 1,303.58 0.0M
2022-08-19 1,322.01 1,322.01 1,301.84 1,305.81 0.0M
2022-08-18 1,327.47 1,327.80 1,307.79 1,322.01 0.0M
2022-08-17 1,327.16 1,336.91 1,312.48 1,317.80 0.0M
2022-08-16 1,323.91 1,336.01 1,323.91 1,327.16 0.0M
2022-08-15 1,329.76 1,333.11 1,317.17 1,323.91 0.0M
2022-08-12 1,320.93 1,338.09 1,320.93 1,329.76 0.0M
2022-08-11 1,317.19 1,324.53 1,314.32 1,320.93 0.0M
2022-08-10 1,318.25 1,327.51 1,311.18 1,314.29 0.0M
2022-08-09 1,308.57 1,325.71 1,305.65 1,318.25 0.0M
2022-08-08 1,300.17 1,317.49 1,298.21 1,308.57 0.0M
2022-08-05 1,295.47 1,307.35 1,278.76 1,300.17 0.0M
2022-08-04 1,301.78 1,308.95 1,290.43 1,295.47 0.0M
2022-08-03 1,278.74 1,299.81 1,268.57 1,298.24 0.0M
2022-08-02 1,288.16 1,288.58 1,268.48 1,278.74 0.0M
2022-08-01 1,294.97 1,310.21 1,286.32 1,288.16 0.0M
2022-07-29 1,226.04 1,256.37 1,226.04 1,244.22 0.0M
2022-07-28 1,255.25 1,258.41 1,223.11 1,226.04 0.0M
2022-07-27 1,244.06 1,265.29 1,243.94 1,255.25 0.0M
2022-07-26 1,254.50 1,264.39 1,240.56 1,244.06 0.0M
2022-07-25 1,229.55 1,260.29 1,226.11 1,254.50 0.0M
2022-07-22 1,244.50 1,245.54 1,225.91 1,229.55 0.0M
2022-07-21 1,235.58 1,247.83 1,221.37 1,244.50 0.0M
2022-07-20 1,246.34 1,252.35 1,223.35 1,234.99 0.0M
2022-07-19 1,225.76 1,249.54 1,218.26 1,246.34 0.0M
2022-07-18 1,206.34 1,232.06 1,206.34 1,225.76 0.0M
2022-07-15 1,190.70 1,212.61 1,187.31 1,206.34 0.0M
2022-07-14 1,224.69 1,230.61 1,189.47 1,190.70 0.0M
2022-07-13 1,235.69 1,236.92 1,214.82 1,224.69 0.0M
2022-07-12 1,230.11 1,236.06 1,205.19 1,235.69 0.0M
2022-07-11 1,229.02 1,239.90 1,214.47 1,230.11 0.0M
2022-07-08 1,243.96 1,244.11 1,214.57 1,229.02 0.0M
2022-07-07 1,206.85 1,248.67 1,206.85 1,243.96 0.0M
2022-07-06 1,215.78 1,230.21 1,198.27 1,206.85 0.0M
2022-07-05 1,261.41 1,269.25 1,213.25 1,215.78 0.0M
2022-07-04 1,247.29 1,269.28 1,247.29 1,261.41 0.0M
2022-07-01 1,249.77 1,266.61 1,240.61 1,247.29 0.0M
2022-06-30 1,282.55 1,282.55 1,231.23 1,249.77 0.0M
2022-06-29 1,278.56 1,290.11 1,267.30 1,282.40 0.0M
2022-06-28 1,264.02 1,290.31 1,264.02 1,278.56 0.0M
2022-06-27 1,260.31 1,267.72 1,253.34 1,264.02 0.0M
2022-06-24 1,232.38 1,262.19 1,228.31 1,260.31 0.0M
2022-06-23 1,261.97 1,263.73 1,230.77 1,232.38 0.0M
2022-06-22 1,267.19 1,270.85 1,251.17 1,261.97 0.0M
2022-06-21 1,265.07 1,281.07 1,257.33 1,267.19 0.0M
2022-06-20 1,212.03 1,273.96 1,211.88 1,265.07 0.0M
2022-06-17 1,214.95 1,244.71 1,210.37 1,212.03 0.0M
2022-06-16 1,262.64 1,262.64 1,213.83 1,214.95 0.0M
2022-06-15 1,238.35 1,277.60 1,238.35 1,262.50 0.0M
2022-06-14 1,208.40 1,246.15 1,208.40 1,238.35 0.0M
2022-06-13 1,213.08 1,221.03 1,201.94 1,208.40 0.0M
2022-06-10 1,246.48 1,247.43 1,209.73 1,213.08 0.0M
2022-06-09 1,268.92 1,272.61 1,245.59 1,246.48 0.0M
2022-06-08 1,280.79 1,281.12 1,262.89 1,268.92 0.0M
2022-06-07 1,290.59 1,290.59 1,278.42 1,280.79 0.0M
2022-06-06 1,279.23 1,300.36 1,279.23 1,290.59 0.0M
2022-06-01 1,284.44 1,298.79 1,276.39 1,279.23 0.0M
2022-05-31 1,282.30 1,288.60 1,272.78 1,284.44 0.0M
2022-05-30 1,285.77 1,293.94 1,277.67 1,282.30 0.0M
2022-05-27 1,272.00 1,289.07 1,263.50 1,285.77 0.0M
2022-05-26 1,255.02 1,273.93 1,250.25 1,272.00 0.0M
2022-05-25 1,248.66 1,259.77 1,244.14 1,255.02 0.0M
2022-05-24 1,220.60 1,255.73 1,209.85 1,248.66 0.0M
2022-05-23 1,191.45 1,220.60 1,191.45 1,220.60 0.0M
2022-05-20 1,184.63 1,213.59 1,184.63 1,191.45 0.0M
2022-05-19 1,203.31 1,203.31 1,177.73 1,184.63 0.0M
2022-05-18 1,212.58 1,216.45 1,200.01 1,203.12 0.0M
2022-05-17 1,200.92 1,219.56 1,200.92 1,212.58 0.0M
2022-05-16 1,202.65 1,206.97 1,190.80 1,200.92 0.0M
2022-05-13 1,166.29 1,203.42 1,166.29 1,202.65 0.0M
2022-05-12 1,189.56 1,189.56 1,150.05 1,166.29 0.0M
2022-05-11 1,174.21 1,197.82 1,170.44 1,189.56 0.0M
2022-05-10 1,170.39 1,192.92 1,170.36 1,174.21 0.0M
2022-05-09 1,194.76 1,196.86 1,169.96 1,170.39 0.0M
2022-05-06 1,208.70 1,212.80 1,191.04 1,194.76 0.0M
2022-05-05 1,231.86 1,253.32 1,206.71 1,208.70 0.0M
2022-05-04 1,232.25 1,244.53 1,231.86 1,231.86 0.0M
2022-05-03 1,210.22 1,232.59 1,209.62 1,232.25 0.0M
2022-04-29 1,201.47 1,231.54 1,186.83 1,210.22 0.0M
2022-04-28 1,172.78 1,218.02 1,172.71 1,201.47 0.0M
2022-04-27 1,158.77 1,197.05 1,158.77 1,172.78 0.0M
2022-04-26 1,195.69 1,199.71 1,157.66 1,158.77 0.0M
2022-04-25 1,234.69 1,234.69 1,193.28 1,195.69 0.0M
2022-04-22 1,262.63 1,262.63 1,233.89 1,234.69 0.0M
2022-04-21 1,258.22 1,264.85 1,251.64 1,262.63 0.0M
2022-04-20 1,231.12 1,264.16 1,229.79 1,258.22 0.0M
2022-04-19 1,224.91 1,237.30 1,218.38 1,231.12 0.0M
2022-04-14 1,212.49 1,225.86 1,204.99 1,224.91 0.0M
2022-04-13 1,212.40 1,223.49 1,211.24 1,212.49 0.0M
2022-04-12 1,241.42 1,241.45 1,211.04 1,212.40 0.0M
2022-04-11 1,232.72 1,248.85 1,230.44 1,241.42 0.0M
2022-04-08 1,211.78 1,237.61 1,211.78 1,232.72 0.0M
2022-04-07 1,221.82 1,232.67 1,211.03 1,211.78 0.0M
2022-04-06 1,231.77 1,237.61 1,203.83 1,215.89 0.0M
2022-04-05 1,230.96 1,238.08 1,221.12 1,231.77 0.0M
2022-04-04 1,240.64 1,242.09 1,217.32 1,230.96 0.0M
2022-04-01 1,234.69 1,253.31 1,234.69 1,240.64 0.0M
2022-03-31 1,245.89 1,253.13 1,231.97 1,234.69 0.0M
2022-03-30 1,262.84 1,262.84 1,242.08 1,245.89 0.0M
2022-03-29 1,246.31 1,273.35 1,235.13 1,262.84 0.0M
2022-03-28 1,251.44 1,267.41 1,243.99 1,246.31 0.0M
2022-03-25 1,257.38 1,262.10 1,240.92 1,251.44 0.0M
2022-03-24 1,249.58 1,262.31 1,249.00 1,257.38 0.0M
2022-03-23 1,266.42 1,267.45 1,249.37 1,249.37 0.0M
2022-03-22 1,228.82 1,273.75 1,228.82 1,266.42 0.0M
2022-03-21 1,232.77 1,240.90 1,226.37 1,228.82 0.0M
2022-03-18 1,227.02 1,232.77 1,216.11 1,232.77 0.0M
2022-03-17 1,227.83 1,243.76 1,209.78 1,227.02 0.0M
2022-03-16 1,185.22 1,228.99 1,185.22 1,225.42 0.0M
2022-03-15 1,207.26 1,207.26 1,171.05 1,185.22 0.0M
2022-03-14 1,170.29 1,213.30 1,170.28 1,207.26 0.0M
2022-03-11 1,156.02 1,197.64 1,151.96 1,170.29 0.0M
2022-03-10 1,182.78 1,187.32 1,139.94 1,156.02 0.0M
2022-03-09 1,105.90 1,165.30 1,105.90 1,165.30 0.0M
2022-03-08 1,093.49 1,137.76 1,084.66 1,105.90 0.0M
2022-03-07 1,114.77 1,115.63 1,041.37 1,093.49 0.0M
2022-03-04 1,181.68 1,181.68 1,114.77 1,114.77 0.0M
2022-03-03 1,216.49 1,221.84 1,179.86 1,181.68 0.0M
2022-03-02 1,187.21 1,222.81 1,173.98 1,212.36 0.0M
2022-03-01 1,242.83 1,259.89 1,187.21 1,187.21 0.0M
2022-02-28 1,290.49 1,290.49 1,217.52 1,242.83 0.0M
2022-02-25 1,224.63 1,296.20 1,224.63 1,290.49 0.0M
2022-02-24 1,324.99 1,324.99 1,224.67 1,224.67 0.0M
2022-02-23 1,314.56 1,339.99 1,314.56 1,323.96 0.0M
2022-02-22 1,312.75 1,326.09 1,269.89 1,314.56 0.0M
2022-02-21 1,311.62 1,334.58 1,303.99 1,312.75 0.0M
2022-02-18 1,306.56 1,320.05 1,303.22 1,311.62 0.0M
2022-02-17 1,323.85 1,323.85 1,292.60 1,306.56 0.0M
2022-02-16 1,339.39 1,347.29 1,314.78 1,323.85 0.0M
2022-02-15 1,335.14 1,343.60 1,312.32 1,339.39 0.0M
2022-02-14 1,372.77 1,372.77 1,322.18 1,335.14 0.0M
2022-02-11 1,367.74 1,372.77 1,350.90 1,372.77 0.0M
2022-02-10 1,363.78 1,370.31 1,351.19 1,367.74 0.0M
2022-02-09 1,361.92 1,366.94 1,347.55 1,363.70 0.0M
2022-02-08 1,351.03 1,367.78 1,350.49 1,361.92 0.0M
2022-02-07 1,322.90 1,351.03 1,322.90 1,351.03 0.0M
2022-02-04 1,339.18 1,350.26 1,316.04 1,322.90 0.0M
2022-02-03 1,335.61 1,356.62 1,327.49 1,339.18 0.0M
2022-02-02 1,324.35 1,345.06 1,322.65 1,335.61 0.0M
2022-02-01 1,291.21 1,324.84 1,291.21 1,324.35 0.0M
2022-01-31 1,291.33 1,301.81 1,287.19 1,291.21 0.0M
2022-01-28 1,318.91 1,318.91 1,283.97 1,291.33 0.0M
2022-01-27 1,293.08 1,341.45 1,284.61 1,318.91 0.0M
2022-01-26 1,260.77 1,304.27 1,260.77 1,293.08 0.0M
2022-01-25 1,218.11 1,262.25 1,218.11 1,260.77 0.0M
2022-01-24 1,262.98 1,262.98 1,215.31 1,218.11 0.0M
2022-01-21 1,283.83 1,283.83 1,255.18 1,262.98 0.0M
2022-01-20 1,294.41 1,298.17 1,269.79 1,283.83 0.0M
2022-01-19 1,304.69 1,311.07 1,289.63 1,294.41 0.0M
2022-01-18 1,319.96 1,321.63 1,304.69 1,304.69 0.0M
2022-01-17 1,315.46 1,326.45 1,315.46 1,319.96 0.0M
2022-01-14 1,305.69 1,317.44 1,298.44 1,315.46 0.0M
2022-01-13 1,278.57 1,307.29 1,277.66 1,305.69 0.0M
2022-01-12 1,263.81 1,278.57 1,263.37 1,278.57 0.0M
2022-01-11 1,261.31 1,265.55 1,255.77 1,263.81 0.0M
2022-01-10 1,245.65 1,266.98 1,245.65 1,261.31 0.0M
2022-01-07 1,229.29 1,246.63 1,227.45 1,245.65 0.0M
2022-01-06 1,203.88 1,229.29 1,191.33 1,229.29 0.0M
2022-01-05 1,203.28 1,210.73 1,196.01 1,203.88 0.0M
2022-01-04 1,148.55 1,206.36 1,148.55 1,203.28 0.0M