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 13,700.73 13,726.16 13,666.40 13,693.29 0.0K
08:05 13,690.86 13,712.73 13,684.46 13,703.78 0.0K
08:10 13,705.57 13,720.83 13,691.42 13,691.42 0.0K
08:15 13,688.99 13,703.32 13,670.83 13,703.32 0.0K
08:20 13,703.66 13,763.44 13,703.66 13,742.09 0.0K
08:25 13,744.52 13,777.72 13,736.16 13,777.72 0.0K
08:30 13,782.58 13,844.47 13,780.79 13,827.47 0.0K
08:35 13,829.90 13,842.04 13,824.78 13,841.45 0.0K
08:40 13,842.34 13,852.06 13,813.19 13,827.77 0.0K
08:45 13,825.34 13,841.45 13,819.58 13,839.02 0.0K
08:50 13,836.59 13,843.24 13,829.30 13,836.19 0.0K
08:55 13,833.76 13,879.79 13,831.33 13,879.79 0.0K
09:00 13,874.93 13,883.54 13,868.07 13,872.03 0.0K
09:05 13,869.60 13,887.12 13,864.74 13,885.59 0.0K
09:10 13,888.02 13,890.45 13,879.02 13,879.02 0.0K
09:15 13,876.59 13,876.59 13,846.05 13,850.91 0.0K
09:20 13,855.77 13,855.77 13,827.11 13,827.11 0.0K
09:25 13,829.54 13,829.54 13,798.64 13,798.64 0.0K
09:30 13,801.07 13,801.07 13,766.16 13,783.17 0.0K
09:35 13,778.31 13,781.46 13,744.35 13,744.35 0.0K
09:40 13,741.92 13,741.92 13,687.79 13,705.44 0.0K
09:45 13,703.01 13,703.01 13,646.45 13,672.36 0.0K
09:50 13,674.79 13,695.51 13,674.79 13,695.51 0.0K
09:55 13,690.65 13,710.34 13,685.79 13,710.34 0.0K
10:00 13,703.05 13,710.34 13,692.82 13,692.82 0.0K
10:05 13,692.65 13,694.19 13,680.89 13,685.75 0.0K
10:10 13,688.18 13,689.07 13,678.97 13,686.09 0.0K
10:15 13,683.66 13,700.67 13,683.66 13,700.67 0.0K
10:20 13,703.10 13,703.10 13,686.73 13,686.73 0.0K
10:25 13,689.16 13,694.02 13,680.34 13,687.63 0.0K
10:30 13,685.20 13,696.70 13,685.20 13,691.85 0.0K
10:35 13,689.42 13,691.85 13,686.99 13,689.96 0.0K
10:40 13,689.79 13,696.70 13,685.57 13,689.41 0.0K
10:45 13,689.64 13,689.64 13,675.80 13,678.23 0.0K
10:50 13,670.94 13,673.37 13,663.65 13,672.48 0.0K
10:55 13,670.05 13,670.22 13,655.00 13,655.00 0.0K
11:00 13,659.86 13,672.01 13,658.32 13,661.65 0.0K
11:05 13,666.51 13,666.51 13,655.25 13,665.86 0.0K
11:10 13,663.44 13,663.44 13,650.14 13,652.57 0.0K
11:15 13,647.71 13,660.75 13,645.28 13,660.75 0.0K
11:20 13,658.32 13,660.75 13,655.89 13,658.32 0.0K
11:25 13,655.89 13,655.89 13,639.91 13,642.34 0.0K
11:30 13,640.55 13,647.84 13,601.42 13,607.17 0.0K
11:35 13,608.07 13,620.77 13,607.73 13,613.48 0.0K
11:40 13,611.05 13,632.82 13,611.05 13,626.52 0.0K
11:45 13,621.66 13,621.66 13,609.51 13,610.41 0.0K
11:50 13,612.84 13,619.17 13,606.85 13,619.17 0.0K
11:55 13,624.03 13,637.62 13,620.70 13,631.86 0.0K
12:00 13,627.00 13,639.43 13,616.39 13,639.43 0.0K
12:05 13,641.86 13,645.18 13,630.60 13,636.36 0.0K
12:10 13,635.46 13,635.46 13,616.92 13,622.67 0.0K
12:15 13,620.24 13,625.10 13,614.49 13,616.92 0.0K
12:20 13,612.06 13,615.13 13,602.09 13,602.09 0.0K
12:25 13,604.52 13,604.52 13,567.29 13,567.29 0.0K
12:30 13,569.72 13,600.84 13,568.18 13,599.94 0.0K
12:35 13,607.23 13,617.38 13,604.97 13,608.55 0.0K
12:40 13,610.98 13,613.41 13,602.80 13,602.80 0.0K
12:45 13,600.37 13,610.98 13,600.37 13,605.23 0.0K
12:50 13,602.80 13,603.69 13,595.51 13,595.51 0.0K
12:55 13,597.94 13,604.59 13,591.19 13,591.19 0.0K
13:00 13,590.65 13,590.65 13,576.07 13,576.07 0.0K
13:05 13,576.24 13,595.85 13,573.81 13,595.85 0.0K
13:10 13,588.56 13,588.56 13,572.19 13,575.52 0.0K
13:15 13,577.95 13,585.23 13,573.09 13,573.09 0.0K
13:20 13,575.52 13,581.81 13,571.55 13,571.55 0.0K
13:25 13,571.38 13,571.38 13,562.56 13,562.56 0.0K
13:30 13,562.38 13,566.35 13,544.08 13,544.25 0.0K
13:35 13,540.92 13,553.07 13,519.52 13,545.31 0.0K
13:40 13,545.31 13,556.16 13,532.50 13,537.36 0.0K
13:45 13,537.53 13,537.53 13,528.67 13,530.37 0.0K
13:50 13,532.80 13,542.90 13,531.27 13,533.53 0.0K
13:55 13,526.24 13,544.14 13,520.48 13,539.11 0.0K
14:00 13,541.54 13,545.50 13,527.60 13,527.60 0.0K
14:05 13,525.17 13,548.36 13,525.17 13,545.93 0.0K
14:10 13,545.03 13,547.46 13,519.67 13,520.74 0.0K
14:15 13,518.31 13,533.37 13,513.85 13,516.28 0.0K
14:20 13,518.71 13,537.55 13,518.71 13,522.46 0.0K
14:25 13,521.57 13,524.29 13,511.76 13,511.76 0.0K
14:30 13,519.05 13,523.91 13,453.92 13,471.50 0.0K
14:35 13,464.22 13,477.43 13,444.95 13,451.51 0.0K
14:40 13,453.94 13,471.85 13,427.51 13,436.34 0.0K
14:45 13,437.23 13,447.85 13,385.14 13,387.57 0.0K
14:50 13,387.23 13,387.23 13,351.15 13,368.50 0.0K
14:55 13,373.36 13,375.83 13,333.80 13,356.56 0.0K
15:00 13,361.42 13,399.66 13,348.38 13,393.90 0.0K
15:05 13,391.47 13,391.47 13,355.84 13,372.85 0.0K
15:10 13,375.28 13,375.28 13,360.15 13,370.33 0.0K
15:15 13,367.90 13,370.33 13,356.40 13,362.15 0.0K
15:20 13,364.58 13,380.95 13,364.58 13,380.95 0.0K
15:25 13,378.52 13,399.73 13,375.19 13,391.24 0.0K
15:30 13,388.81 13,408.98 13,371.81 13,401.69 0.0K
15:35 13,399.26 13,401.69 13,383.14 13,388.73 0.0K
15:40 13,391.16 13,396.49 13,376.15 13,376.15 0.0K
15:45 13,373.73 13,383.44 13,363.11 13,363.11 0.0K
15:50 13,360.68 13,371.12 13,357.19 13,371.12 0.0K
15:55 13,368.70 13,381.32 13,366.27 13,378.89 0.0K
16:00 13,376.46 13,378.24 13,367.63 13,370.72 0.0K
16:05 13,373.15 13,381.33 13,360.11 13,364.97 0.0K
16:10 13,362.54 13,380.44 13,362.54 13,380.44 0.0K
16:15 13,385.30 13,401.49 13,385.30 13,394.77 0.0K
16:20 13,397.20 13,410.33 13,392.83 13,407.90 0.0K
16:25 13,410.33 13,417.62 13,393.69 13,401.39 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