FTSE 350 - Beverages TR (TRINMX451010)

TRINMX451010
🏛️ イギリス →
11,432.57
最終更新: 2025-10-07
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 14,412.31 14,412.31 14,139.19 14,183.72 0.0K
08:05 14,181.29 14,201.77 14,181.29 14,201.77 0.0K
08:10 14,196.91 14,246.40 14,192.69 14,246.40 0.0K
08:15 14,248.83 14,256.12 14,223.64 14,225.85 0.0K
08:20 14,223.42 14,235.57 14,206.58 14,206.58 0.0K
08:25 14,209.01 14,228.92 14,198.23 14,209.48 0.0K
08:30 14,211.91 14,225.68 14,192.12 14,197.87 0.0K
08:35 14,200.30 14,214.88 14,200.30 14,202.73 0.0K
08:40 14,205.16 14,210.02 14,189.86 14,202.01 0.0K
08:45 14,209.29 14,209.29 14,171.06 14,180.78 0.0K
08:50 14,180.44 14,180.44 14,168.29 14,178.01 0.0K
08:55 14,178.35 14,178.52 14,166.12 14,174.81 0.0K
09:00 14,177.24 14,183.17 14,162.29 14,164.72 0.0K
09:05 14,169.58 14,194.60 14,167.15 14,170.30 0.0K
09:10 14,165.44 14,197.92 14,165.44 14,197.92 0.0K
09:15 14,195.49 14,196.39 14,186.67 14,191.53 0.0K
09:20 14,189.10 14,201.42 14,186.67 14,198.99 0.0K
09:25 14,201.42 14,206.28 14,196.39 14,203.68 0.0K
09:30 14,206.11 14,210.07 14,202.78 14,210.07 0.0K
09:35 14,207.64 14,222.95 14,197.92 14,220.52 0.0K
09:40 14,218.09 14,218.09 14,196.05 14,198.71 0.0K
09:45 14,198.71 14,201.31 14,193.85 14,196.45 0.0K
09:50 14,194.02 14,203.74 14,189.17 14,203.74 0.0K
09:55 14,206.17 14,211.93 14,204.64 14,204.64 0.0K
10:00 14,207.07 14,207.07 14,197.99 14,197.99 0.0K
10:05 14,195.56 14,200.01 14,192.72 14,200.01 0.0K
10:10 14,197.58 14,209.73 14,197.58 14,207.30 0.0K
10:15 14,207.30 14,211.27 14,199.12 14,208.84 0.0K
10:20 14,206.41 14,208.84 14,183.65 14,183.65 0.0K
10:25 14,178.79 14,206.64 14,178.79 14,206.64 0.0K
10:30 14,204.21 14,209.07 14,201.78 14,203.32 0.0K
10:35 14,205.75 14,217.73 14,200.72 14,215.30 0.0K
10:40 14,220.16 14,233.75 14,220.16 14,224.03 0.0K
10:45 14,219.17 14,224.03 14,209.45 14,209.45 0.0K
10:50 14,207.02 14,207.02 14,193.40 14,195.83 0.0K
10:55 14,193.40 14,212.84 14,188.54 14,207.98 0.0K
11:00 14,212.84 14,212.84 14,210.17 14,210.17 0.0K
11:05 14,207.74 14,211.30 14,205.90 14,205.90 0.0K
11:10 14,208.33 14,208.33 14,201.04 14,205.90 0.0K
11:15 14,208.33 14,213.19 14,205.90 14,206.79 0.0K
11:20 14,204.36 14,206.79 14,190.59 14,193.02 0.0K
11:25 14,195.45 14,198.57 14,191.28 14,195.96 0.0K
11:30 14,191.11 14,191.65 14,168.72 14,171.15 0.0K
11:35 14,166.29 14,171.79 14,163.86 14,169.36 0.0K
11:40 14,166.93 14,174.22 14,166.93 14,173.88 0.0K
11:45 14,169.02 14,178.57 14,163.99 14,171.28 0.0K
11:50 14,170.38 14,180.27 14,162.03 14,162.03 0.0K
11:55 14,159.60 14,164.46 14,151.41 14,153.67 0.0K
12:00 14,148.81 14,156.10 14,148.81 14,155.76 0.0K
12:05 14,153.33 14,165.48 14,148.47 14,160.62 0.0K
12:10 14,163.05 14,168.80 14,163.05 14,166.37 0.0K
12:15 14,168.80 14,176.99 14,154.58 14,154.58 0.0K
12:20 14,157.01 14,159.44 14,141.53 14,149.12 0.0K
12:25 14,146.69 14,146.69 14,141.83 14,145.80 0.0K
12:30 14,143.37 14,145.80 14,139.40 14,139.40 0.0K
12:35 14,140.30 14,142.73 14,133.18 14,133.18 0.0K
12:40 14,134.97 14,134.97 14,132.54 14,134.97 0.0K
12:45 14,137.40 14,142.98 14,134.80 14,135.69 0.0K
12:50 14,128.40 14,146.82 14,128.40 14,145.28 0.0K
12:55 14,140.42 14,140.42 14,125.67 14,125.67 0.0K
13:00 14,128.10 14,130.53 14,106.88 14,106.88 0.0K
13:05 14,109.30 14,109.65 14,095.71 14,103.00 0.0K
13:10 14,105.43 14,118.12 14,090.85 14,110.83 0.0K
13:15 14,108.40 14,114.03 14,100.47 14,100.47 0.0K
13:20 14,098.04 14,100.47 14,081.54 14,086.40 0.0K
13:25 14,093.69 14,129.42 14,093.69 14,126.99 0.0K
13:30 14,124.56 14,157.27 14,117.27 14,142.70 0.0K
13:35 14,145.13 14,174.07 14,145.13 14,172.37 0.0K
13:40 14,169.94 14,173.73 14,155.42 14,162.95 0.0K
13:45 14,165.38 14,165.38 14,146.28 14,148.71 0.0K
13:50 14,151.14 14,151.14 14,136.80 14,143.60 0.0K
13:55 14,144.49 14,166.36 14,144.49 14,155.75 0.0K
14:00 14,148.46 14,148.46 14,115.16 14,115.16 0.0K
14:05 14,117.59 14,119.51 14,107.36 14,119.51 0.0K
14:10 14,121.94 14,121.94 14,107.36 14,121.47 0.0K
14:15 14,128.76 14,136.11 14,123.73 14,136.11 0.0K
14:20 14,143.40 14,143.40 14,120.47 14,122.90 0.0K
14:25 14,130.19 14,136.71 14,111.87 14,126.99 0.0K
14:30 14,123.67 14,124.56 14,112.83 14,116.15 0.0K
14:35 14,118.58 14,121.01 14,111.29 14,113.49 0.0K
14:40 14,115.92 14,115.92 14,106.20 14,106.58 0.0K
14:45 14,106.24 14,106.24 14,085.50 14,086.18 0.0K
14:50 14,085.95 14,096.56 14,081.09 14,096.56 0.0K
14:55 14,094.13 14,113.57 14,094.13 14,106.11 0.0K
15:00 14,108.54 14,110.97 14,076.21 14,088.35 0.0K
15:05 14,085.93 14,089.59 14,076.55 14,089.59 0.0K
15:10 14,084.73 14,084.73 14,063.99 14,066.42 0.0K
15:15 14,068.85 14,072.49 14,064.06 14,064.31 0.0K
15:20 14,066.74 14,071.43 14,059.54 14,059.54 0.0K
15:25 14,057.11 14,064.40 14,054.68 14,064.40 0.0K
15:30 14,061.97 14,066.83 14,057.11 14,064.94 0.0K
15:35 14,062.51 14,084.38 14,062.51 14,081.95 0.0K
15:40 14,086.81 14,089.24 14,081.95 14,086.81 0.0K
15:45 14,084.38 14,088.35 14,078.63 14,078.63 0.0K
15:50 14,081.06 14,098.07 14,081.06 14,090.61 0.0K
15:55 14,093.04 14,093.04 14,074.12 14,074.12 0.0K
16:00 14,076.55 14,084.73 14,075.01 14,075.18 0.0K
16:05 14,077.61 14,086.19 14,076.72 14,082.32 0.0K
16:10 14,079.89 14,082.39 14,077.06 14,081.41 0.0K
16:15 14,078.98 14,093.56 14,076.55 14,093.56 0.0K
16:20 14,093.39 14,098.96 14,090.96 14,096.53 0.0K
16:25 14,101.39 14,131.25 14,098.96 14,128.82 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし