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 14,313.83 14,666.15 14,313.83 14,658.31 0.0K
08:05 14,668.03 14,706.91 14,623.74 14,685.39 0.0K
08:10 14,695.11 14,718.73 14,660.41 14,718.73 0.0K
08:15 14,713.87 14,738.17 14,696.86 14,700.82 0.0K
08:20 14,691.10 14,727.55 14,688.67 14,700.82 0.0K
08:25 14,695.96 14,700.82 14,659.51 14,664.37 0.0K
08:30 14,659.51 14,663.04 14,621.18 14,660.61 0.0K
08:35 14,663.04 14,680.05 14,643.60 14,680.05 0.0K
08:40 14,682.48 14,695.78 14,680.05 14,690.92 0.0K
08:45 14,695.78 14,698.21 14,678.77 14,683.63 0.0K
08:50 14,686.06 14,769.58 14,686.06 14,769.58 0.0K
08:55 14,779.30 14,781.73 14,740.42 14,765.61 0.0K
09:00 14,770.47 14,770.47 14,707.83 14,712.69 0.0K
09:05 14,715.12 14,749.38 14,702.97 14,737.23 0.0K
09:10 14,732.37 14,775.22 14,722.65 14,775.22 0.0K
09:15 14,770.36 14,788.26 14,746.95 14,746.95 0.0K
09:20 14,746.95 14,772.14 14,744.52 14,759.99 0.0K
09:25 14,764.85 14,765.85 14,717.25 14,746.71 0.0K
09:30 14,746.54 14,754.66 14,739.42 14,742.51 0.0K
09:35 14,749.80 14,757.43 14,747.71 14,750.14 0.0K
09:40 14,758.97 14,778.41 14,751.68 14,778.41 0.0K
09:45 14,773.55 14,797.13 14,772.83 14,775.26 0.0K
09:50 14,777.69 14,799.56 14,772.83 14,782.55 0.0K
09:55 14,784.98 14,799.56 14,784.98 14,794.70 0.0K
10:00 14,787.41 14,787.41 14,771.04 14,779.22 0.0K
10:05 14,776.79 14,784.08 14,773.47 14,773.47 0.0K
10:10 14,775.90 14,827.82 14,775.90 14,818.10 0.0K
10:15 14,820.53 14,832.68 14,818.44 14,820.87 0.0K
10:20 14,823.30 14,830.59 14,800.54 14,800.54 0.0K
10:25 14,802.97 14,802.97 14,778.67 14,798.65 0.0K
10:30 14,801.08 14,801.08 14,762.20 14,764.63 0.0K
10:35 14,767.06 14,789.19 14,762.46 14,779.47 0.0K
10:40 14,772.18 14,784.33 14,772.18 14,772.82 0.0K
10:45 14,772.65 14,787.23 14,772.65 14,779.94 0.0K
10:50 14,779.77 14,801.64 14,779.77 14,801.64 0.0K
10:55 14,804.07 14,806.50 14,779.77 14,779.77 0.0K
11:00 14,777.34 14,789.25 14,758.96 14,789.25 0.0K
11:05 14,796.54 14,798.08 14,776.21 14,783.50 0.0K
11:10 14,785.93 14,793.22 14,750.67 14,762.82 0.0K
11:15 14,760.39 14,760.39 14,721.27 14,721.27 0.0K
11:20 14,721.51 14,723.94 14,692.35 14,709.36 0.0K
11:25 14,717.54 14,747.36 14,714.24 14,719.10 0.0K
11:30 14,721.53 14,726.39 14,712.15 14,719.44 0.0K
11:35 14,721.87 14,722.38 14,712.15 14,721.39 0.0K
11:40 14,718.96 14,731.28 14,718.96 14,731.28 0.0K
11:45 14,731.28 14,734.60 14,720.02 14,722.45 0.0K
11:50 14,724.88 14,728.85 14,694.83 14,704.55 0.0K
11:55 14,704.55 14,731.28 14,704.55 14,714.27 0.0K
12:00 14,706.98 14,709.41 14,685.11 14,698.15 0.0K
12:05 14,705.44 14,705.44 14,686.00 14,688.43 0.0K
12:10 14,678.71 14,678.71 14,666.02 14,678.34 0.0K
12:15 14,675.91 14,678.34 14,661.33 14,678.34 0.0K
12:20 14,678.34 14,689.85 14,674.37 14,679.23 0.0K
12:25 14,681.66 14,681.66 14,656.47 14,658.90 0.0K
12:30 14,663.76 14,668.28 14,634.26 14,648.84 0.0K
12:35 14,641.55 14,641.55 14,621.38 14,621.38 0.0K
12:40 14,614.09 14,618.95 14,604.37 14,604.37 0.0K
12:45 14,606.80 14,618.95 14,606.08 14,606.08 0.0K
12:50 14,603.65 14,605.91 14,593.76 14,594.65 0.0K
12:55 14,592.22 14,592.22 14,575.21 14,575.21 0.0K
13:00 14,582.50 14,582.50 14,550.91 14,553.34 0.0K
13:05 14,550.91 14,559.74 14,540.30 14,559.74 0.0K
13:10 14,562.17 14,570.35 14,538.76 14,548.48 0.0K
13:15 14,550.91 14,567.92 14,538.76 14,567.92 0.0K
13:20 14,570.35 14,606.97 14,570.35 14,602.11 0.0K
13:25 14,597.25 14,599.68 14,585.10 14,585.10 0.0K
13:30 14,589.96 14,589.96 14,568.47 14,578.19 0.0K
13:35 14,580.62 14,585.48 14,578.19 14,580.62 0.0K
13:40 14,585.48 14,590.34 14,580.62 14,585.48 0.0K
13:45 14,590.34 14,609.78 14,590.34 14,595.20 0.0K
13:50 14,590.34 14,592.77 14,562.43 14,565.41 0.0K
13:55 14,567.84 14,575.77 14,566.05 14,575.77 0.0K
14:00 14,578.20 14,585.49 14,570.91 14,580.63 0.0K
14:05 14,580.63 14,590.35 14,579.73 14,589.45 0.0K
14:10 14,579.73 14,597.64 14,574.87 14,586.13 0.0K
14:15 14,583.70 14,586.13 14,573.98 14,583.93 0.0K
14:20 14,581.50 14,618.85 14,576.64 14,618.85 0.0K
14:25 14,626.14 14,626.14 14,592.12 14,592.12 0.0K
14:30 14,601.84 14,606.70 14,553.24 14,562.96 0.0K
14:35 14,572.68 14,587.26 14,558.44 14,565.73 0.0K
14:40 14,568.16 14,570.59 14,544.40 14,551.69 0.0K
14:45 14,556.55 14,575.99 14,551.69 14,568.70 0.0K
14:50 14,563.84 14,566.27 14,533.79 14,551.14 0.0K
14:55 14,553.57 14,575.02 14,546.28 14,565.30 0.0K
15:00 14,570.16 14,583.20 14,563.76 14,575.91 0.0K
15:05 14,570.16 14,601.75 14,568.62 14,599.32 0.0K
15:10 14,600.21 14,601.11 14,587.17 14,597.78 0.0K
15:15 14,597.78 14,624.76 14,597.78 14,610.18 0.0K
15:20 14,610.18 14,612.61 14,598.68 14,601.89 0.0K
15:25 14,606.75 14,626.19 14,604.32 14,612.51 0.0K
15:30 14,610.08 14,623.59 14,600.19 14,623.59 0.0K
15:35 14,621.16 14,629.99 14,618.73 14,629.99 0.0K
15:40 14,627.56 14,644.57 14,622.70 14,642.14 0.0K
15:45 14,649.43 14,665.24 14,647.17 14,650.66 0.0K
15:50 14,653.09 14,657.95 14,645.80 14,653.09 0.0K
15:55 14,650.66 14,654.63 14,647.34 14,649.60 0.0K
16:00 14,649.60 14,655.99 14,636.55 14,655.99 0.0K
16:05 14,660.85 14,660.85 14,642.95 14,646.27 0.0K
16:10 14,643.84 14,643.84 14,605.09 14,605.09 0.0K
16:15 14,607.52 14,620.57 14,593.84 14,593.84 0.0K
16:20 14,593.84 14,621.46 14,593.84 14,621.46 0.0K
16:25 14,621.46 14,643.74 14,621.46 14,640.97 0.0K
16:35 14,656.00 14,656.00 14,656.00 14,656.00 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