FTSE 350 - Beverages TR (TRINMX451010)

TRINMX451010
🏛️ イギリス →
11,442.40
最終更新: 2025-10-03
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 14,426.41 14,426.41 14,263.63 14,299.84 0.0K
08:05 14,298.94 14,298.94 14,267.66 14,270.09 0.0K
08:10 14,269.19 14,279.21 14,259.77 14,273.46 0.0K
08:15 14,278.32 14,290.51 14,270.82 14,290.51 0.0K
08:20 14,297.80 14,312.38 14,285.82 14,288.25 0.0K
08:25 14,288.25 14,295.80 14,285.82 14,290.94 0.0K
08:30 14,293.37 14,303.98 14,273.93 14,274.63 0.0K
08:35 14,277.06 14,306.22 14,277.06 14,306.22 0.0K
08:40 14,306.56 14,307.46 14,284.69 14,284.69 0.0K
08:45 14,282.26 14,286.40 14,269.22 14,286.06 0.0K
08:50 14,286.06 14,302.90 14,284.99 14,302.90 0.0K
08:55 14,305.33 14,323.23 14,305.33 14,323.23 0.0K
09:00 14,325.66 14,325.66 14,305.33 14,307.76 0.0K
09:05 14,312.62 14,324.94 14,306.86 14,307.76 0.0K
09:10 14,305.33 14,305.33 14,295.53 14,297.96 0.0K
09:15 14,300.39 14,302.82 14,293.57 14,298.43 0.0K
09:20 14,296.00 14,299.32 14,293.57 14,299.32 0.0K
09:25 14,301.75 14,303.86 14,294.14 14,298.11 0.0K
09:30 14,298.11 14,300.54 14,294.85 14,294.85 0.0K
09:35 14,292.42 14,310.32 14,292.42 14,305.46 0.0K
09:40 14,303.03 14,305.46 14,297.28 14,304.02 0.0K
09:45 14,303.13 14,303.13 14,295.60 14,298.58 0.0K
09:50 14,296.15 14,297.68 14,292.82 14,295.25 0.0K
09:55 14,295.25 14,295.25 14,287.07 14,287.07 0.0K
10:00 14,284.64 14,287.96 14,284.64 14,287.30 0.0K
10:05 14,284.87 14,293.23 14,282.44 14,288.37 0.0K
10:10 14,293.23 14,293.23 14,274.78 14,274.78 0.0K
10:15 14,269.92 14,273.24 14,265.95 14,270.81 0.0K
10:20 14,271.36 14,276.22 14,268.03 14,276.22 0.0K
10:25 14,273.79 14,273.79 14,268.93 14,272.00 0.0K
10:30 14,264.71 14,269.74 14,260.49 14,264.88 0.0K
10:35 14,264.88 14,267.31 14,255.80 14,258.23 0.0K
10:40 14,260.66 14,267.95 14,260.66 14,265.52 0.0K
10:45 14,263.09 14,263.99 14,258.23 14,260.49 0.0K
10:50 14,261.39 14,263.82 14,258.06 14,261.39 0.0K
10:55 14,264.71 14,264.71 14,262.28 14,262.28 0.0K
11:00 14,263.17 14,263.17 14,241.47 14,256.05 0.0K
11:05 14,258.48 14,258.48 14,253.39 14,255.65 0.0K
11:10 14,262.94 14,275.34 14,262.94 14,272.91 0.0K
11:15 14,270.48 14,270.48 14,264.73 14,267.16 0.0K
11:20 14,264.73 14,265.79 14,259.87 14,265.79 0.0K
11:25 14,268.22 14,268.22 14,263.36 14,263.36 0.0K
11:30 14,260.93 14,265.07 14,260.21 14,262.64 0.0K
11:35 14,265.07 14,268.39 14,260.21 14,268.39 0.0K
11:40 14,270.82 14,272.36 14,260.21 14,272.19 0.0K
11:45 14,274.62 14,277.94 14,272.19 14,275.51 0.0K
11:50 14,273.08 14,285.23 14,273.08 14,279.01 0.0K
11:55 14,276.58 14,284.10 14,276.58 14,283.63 0.0K
12:00 14,300.64 14,316.88 14,293.35 14,316.88 0.0K
12:05 14,312.02 14,336.49 14,312.02 14,316.24 0.0K
12:10 14,318.67 14,328.39 14,318.67 14,328.39 0.0K
12:15 14,333.25 14,341.18 14,333.25 14,341.18 0.0K
12:20 14,338.75 14,341.52 14,336.32 14,336.49 0.0K
12:25 14,331.63 14,331.63 14,319.48 14,321.02 0.0K
12:30 14,321.91 14,321.91 14,300.68 14,300.68 0.0K
12:35 14,298.25 14,315.26 14,298.25 14,312.83 0.0K
12:40 14,315.26 14,331.08 14,312.83 14,331.08 0.0K
12:45 14,326.22 14,339.27 14,326.22 14,336.84 0.0K
12:50 14,336.84 14,340.97 14,331.25 14,340.97 0.0K
12:55 14,338.54 14,343.57 14,338.54 14,343.57 0.0K
13:00 14,343.40 14,359.23 14,340.97 14,354.37 0.0K
13:05 14,349.51 14,351.94 14,341.66 14,344.09 0.0K
13:10 14,344.99 14,344.99 14,344.99 14,344.99 0.0K
13:15 14,347.42 14,354.71 14,347.42 14,349.85 0.0K
13:20 14,347.42 14,379.01 14,347.42 14,375.04 0.0K
13:25 14,379.90 14,397.81 14,379.90 14,397.81 0.0K
13:30 14,392.95 14,397.81 14,385.66 14,397.81 0.0K
13:35 14,392.95 14,396.27 14,374.40 14,374.40 0.0K
13:40 14,376.83 14,384.12 14,375.94 14,375.94 0.0K
13:45 14,378.37 14,379.26 14,369.54 14,374.40 0.0K
13:50 14,367.11 14,371.97 14,362.25 14,369.54 0.0K
13:55 14,367.11 14,368.90 14,357.39 14,368.90 0.0K
14:00 14,371.33 14,371.33 14,351.93 14,356.15 0.0K
14:05 14,361.01 14,376.82 14,361.01 14,376.82 0.0K
14:10 14,379.25 14,381.68 14,374.39 14,374.39 0.0K
14:15 14,374.56 14,379.59 14,364.67 14,369.53 0.0K
14:20 14,369.53 14,376.82 14,357.38 14,376.48 0.0K
14:25 14,378.91 14,383.77 14,364.33 14,364.33 0.0K
14:30 14,361.90 14,378.37 14,329.42 14,371.08 0.0K
14:35 14,371.08 14,383.23 14,328.87 14,338.59 0.0K
14:40 14,341.02 14,341.02 14,309.20 14,309.20 0.0K
14:45 14,316.49 14,316.49 14,289.50 14,310.48 0.0K
14:50 14,315.34 14,330.90 14,303.02 14,326.04 0.0K
14:55 14,328.47 14,357.86 14,328.47 14,345.71 0.0K
15:00 14,348.14 14,348.14 14,335.76 14,338.19 0.0K
15:05 14,347.91 14,369.78 14,345.48 14,360.23 0.0K
15:10 14,357.80 14,368.75 14,352.94 14,363.89 0.0K
15:15 14,356.60 14,373.61 14,356.60 14,361.46 0.0K
15:20 14,359.03 14,373.61 14,356.60 14,371.18 0.0K
15:25 14,371.18 14,385.59 14,368.75 14,375.70 0.0K
15:30 14,376.60 14,479.55 14,376.60 14,395.40 0.0K
15:35 14,392.96 14,435.10 14,392.96 14,427.81 0.0K
15:40 14,418.09 14,435.34 14,406.18 14,430.48 0.0K
15:45 14,428.05 14,428.05 14,398.23 14,405.18 0.0K
15:50 14,402.75 14,423.09 14,398.78 14,406.31 0.0K
15:55 14,408.74 14,417.16 14,401.45 14,414.73 0.0K
16:00 14,412.30 14,412.30 14,390.08 14,394.94 0.0K
16:05 14,397.37 14,403.13 14,392.51 14,398.27 0.0K
16:10 14,398.27 14,404.84 14,390.26 14,397.96 0.0K
16:15 14,400.39 14,426.20 14,399.64 14,421.34 0.0K
16:20 14,421.34 14,430.89 14,420.27 14,423.42 0.0K
16:25 14,425.85 14,433.80 14,411.93 14,417.68 0.0K
16:35 14,457.29 14,457.29 14,457.29 14,457.29 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