FTSE 350 - Beverages TR (TRINMX451010)

TRINMX451010
🏛️ イギリス →
11,333.60
最終更新: 2025-10-06
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 13,676.45 13,676.45 13,601.12 13,648.75 0.0K
08:05 13,646.32 13,651.18 13,626.62 13,631.48 0.0K
08:10 13,633.91 13,656.13 13,624.54 13,629.40 0.0K
08:15 13,631.83 13,634.26 13,622.11 13,624.54 0.0K
08:20 13,626.97 13,626.97 13,605.10 13,607.53 0.0K
08:25 13,605.10 13,605.10 13,595.38 13,602.67 0.0K
08:30 13,605.10 13,611.50 13,595.38 13,606.64 0.0K
08:35 13,605.74 13,608.17 13,592.45 13,592.45 0.0K
08:40 13,585.16 13,590.02 13,577.87 13,579.75 0.0K
08:45 13,582.18 13,594.88 13,582.18 13,594.88 0.0K
08:50 13,592.45 13,604.43 13,592.45 13,604.43 0.0K
08:55 13,612.61 13,612.61 13,600.56 13,602.99 0.0K
09:00 13,600.56 13,612.71 13,597.23 13,610.28 0.0K
09:05 13,607.85 13,610.28 13,598.13 13,605.42 0.0K
09:10 13,604.52 13,604.52 13,594.57 13,594.57 0.0K
09:15 13,597.00 13,597.00 13,567.97 13,568.31 0.0K
09:20 13,568.07 13,568.07 13,545.57 13,545.57 0.0K
09:25 13,550.43 13,556.83 13,536.62 13,539.59 0.0K
09:30 13,539.59 13,556.37 13,523.88 13,556.37 0.0K
09:35 13,553.94 13,558.80 13,551.51 13,553.94 0.0K
09:40 13,551.51 13,553.94 13,535.37 13,540.23 0.0K
09:45 13,538.44 13,557.24 13,538.44 13,549.72 0.0K
09:50 13,547.29 13,550.36 13,544.60 13,544.60 0.0K
09:55 13,544.37 13,549.23 13,541.94 13,549.23 0.0K
10:00 13,551.66 13,561.38 13,551.66 13,556.52 0.0K
10:05 13,554.98 13,564.70 13,554.98 13,562.27 0.0K
10:10 13,559.84 13,561.09 13,550.67 13,561.09 0.0K
10:15 13,561.09 13,563.76 13,549.45 13,556.10 0.0K
10:20 13,553.67 13,562.75 13,548.81 13,552.86 0.0K
10:25 13,550.43 13,550.43 13,541.35 13,541.35 0.0K
10:30 13,543.78 13,546.21 13,538.75 13,546.04 0.0K
10:35 13,548.47 13,548.47 13,544.60 13,547.20 0.0K
10:40 13,549.63 13,556.92 13,549.63 13,552.06 0.0K
10:45 13,549.63 13,564.21 13,549.63 13,564.21 0.0K
10:50 13,561.78 13,566.64 13,561.78 13,564.21 0.0K
10:55 13,566.64 13,566.64 13,560.89 13,563.32 0.0K
11:00 13,565.75 13,565.75 13,563.32 13,564.21 0.0K
11:05 13,564.21 13,568.67 13,564.21 13,566.24 0.0K
11:10 13,563.81 13,566.24 13,562.91 13,566.24 0.0K
11:15 13,563.81 13,566.24 13,558.05 13,558.29 0.0K
11:20 13,558.29 13,558.29 13,552.54 13,557.40 0.0K
11:25 13,559.83 13,559.83 13,546.78 13,551.64 0.0K
11:30 13,554.07 13,560.47 13,553.18 13,558.04 0.0K
11:35 13,557.14 13,562.00 13,557.14 13,560.47 0.0K
11:40 13,560.47 13,563.13 13,558.27 13,563.13 0.0K
11:45 13,536.40 13,546.67 13,536.05 13,536.05 0.0K
11:50 13,538.48 13,540.91 13,536.05 13,536.05 0.0K
11:55 13,538.48 13,543.34 13,533.62 13,543.34 0.0K
12:00 13,540.91 13,547.31 13,540.91 13,547.31 0.0K
12:05 13,544.88 13,552.00 13,544.71 13,552.00 0.0K
12:10 13,557.75 13,560.52 13,557.75 13,558.09 0.0K
12:15 13,555.66 13,558.09 13,555.66 13,555.66 0.0K
12:20 13,553.23 13,561.65 13,550.80 13,561.65 0.0K
12:25 13,564.08 13,566.51 13,564.08 13,564.08 0.0K
12:30 13,564.08 13,564.32 13,561.89 13,561.89 0.0K
12:35 13,559.46 13,564.32 13,559.46 13,564.32 0.0K
12:40 13,566.75 13,566.75 13,566.75 13,566.75 0.0K
12:45 13,564.32 13,576.47 13,564.32 13,569.18 0.0K
12:50 13,571.61 13,571.61 13,566.75 13,571.61 0.0K
12:55 13,569.18 13,571.61 13,564.32 13,571.61 0.0K
13:00 13,569.18 13,569.18 13,561.89 13,561.89 0.0K
13:05 13,564.32 13,566.75 13,564.32 13,566.75 0.0K
13:10 13,566.75 13,566.75 13,561.89 13,561.89 0.0K
13:15 13,561.89 13,566.24 13,558.95 13,566.24 0.0K
13:20 13,568.67 13,568.67 13,562.02 13,564.45 0.0K
13:25 13,562.02 13,567.77 13,559.59 13,565.34 0.0K
13:30 13,562.91 13,565.34 13,553.19 13,562.91 0.0K
13:35 13,563.81 13,582.22 13,563.81 13,582.22 0.0K
13:40 13,579.79 13,581.58 13,564.23 13,564.23 0.0K
13:45 13,566.66 13,573.95 13,565.13 13,565.13 0.0K
13:50 13,564.23 13,564.23 13,547.87 13,547.87 0.0K
13:55 13,552.73 13,556.46 13,546.54 13,546.54 0.0K
14:00 13,548.97 13,556.09 13,546.37 13,556.09 0.0K
14:05 13,552.76 13,569.33 13,547.55 13,561.66 0.0K
14:10 13,559.23 13,565.82 13,558.52 13,565.82 0.0K
14:15 13,563.39 13,563.39 13,556.09 13,556.09 0.0K
14:20 13,556.27 13,563.56 13,548.98 13,557.80 0.0K
14:25 13,555.37 13,562.15 13,552.94 13,562.15 0.0K
14:30 13,566.02 13,576.63 13,566.02 13,571.77 0.0K
14:35 13,566.91 13,578.52 13,564.48 13,572.76 0.0K
14:40 13,570.33 13,575.54 13,562.49 13,568.79 0.0K
14:45 13,566.36 13,568.79 13,556.64 13,567.89 0.0K
14:50 13,567.72 13,584.19 13,565.29 13,572.04 0.0K
14:55 13,569.61 13,572.58 13,567.72 13,570.15 0.0K
15:00 13,572.58 13,586.15 13,565.29 13,581.29 0.0K
15:05 13,583.72 13,609.09 13,583.72 13,608.91 0.0K
15:10 13,609.09 13,611.52 13,592.08 13,611.52 0.0K
15:15 13,606.66 13,617.27 13,601.80 13,612.41 0.0K
15:20 13,614.84 13,615.38 13,599.91 13,604.60 0.0K
15:25 13,602.17 13,610.01 13,599.74 13,605.15 0.0K
15:30 13,602.72 13,613.34 13,602.72 13,613.34 0.0K
15:35 13,613.51 13,636.49 13,613.51 13,636.49 0.0K
15:40 13,634.06 13,636.49 13,627.90 13,635.19 0.0K
15:45 13,632.76 13,635.91 13,623.04 13,635.91 0.0K
15:50 13,636.80 13,640.77 13,632.58 13,639.87 0.0K
15:55 13,637.44 13,638.51 13,628.24 13,628.79 0.0K
16:00 13,631.22 13,636.97 13,629.68 13,636.97 0.0K
16:05 13,634.54 13,644.26 13,634.54 13,639.40 0.0K
16:10 13,644.26 13,654.81 13,639.40 13,652.38 0.0K
16:15 13,654.81 13,669.39 13,654.81 13,664.53 0.0K
16:20 13,664.53 13,683.33 13,664.53 13,668.75 0.0K
16:25 13,668.75 13,684.69 13,666.32 13,684.05 0.0K
16:35 13,685.95 13,685.95 13,685.95 13,685.95 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