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 14,643.60 14,643.60 14,524.26 14,526.69 0.0K
08:05 14,524.26 14,538.84 14,497.52 14,538.84 0.0K
08:10 14,529.12 14,554.71 14,528.62 14,540.46 0.0K
08:15 14,523.45 14,530.74 14,520.13 14,529.85 0.0K
08:20 14,532.28 14,561.44 14,532.28 14,554.15 0.0K
08:25 14,551.72 14,570.10 14,551.72 14,570.10 0.0K
08:30 14,572.53 14,572.53 14,536.08 14,536.08 0.0K
08:35 14,533.65 14,549.72 14,530.27 14,547.28 0.0K
08:40 14,549.72 14,549.72 14,521.12 14,521.12 0.0K
08:45 14,516.26 14,523.55 14,516.26 14,521.12 0.0K
08:50 14,528.41 14,528.41 14,516.26 14,517.97 0.0K
08:55 14,517.97 14,530.12 14,517.97 14,517.97 0.0K
09:00 14,522.83 14,530.12 14,515.37 14,515.37 0.0K
09:05 14,520.23 14,520.23 14,500.79 14,505.65 0.0K
09:10 14,512.94 14,512.94 14,500.79 14,500.79 0.0K
09:15 14,503.22 14,503.22 14,496.57 14,496.57 0.0K
09:20 14,499.00 14,504.58 14,486.51 14,504.58 0.0K
09:25 14,507.01 14,507.01 14,502.15 14,502.15 0.0K
09:30 14,497.29 14,507.72 14,497.29 14,507.72 0.0K
09:35 14,505.29 14,507.25 14,504.82 14,506.35 0.0K
09:40 14,503.92 14,503.92 14,491.77 14,498.17 0.0K
09:45 14,495.74 14,504.09 14,495.74 14,495.74 0.0K
09:50 14,493.31 14,512.75 14,493.31 14,512.75 0.0K
09:55 14,517.61 14,522.47 14,507.89 14,522.47 0.0K
10:00 14,524.90 14,529.12 14,517.61 14,526.53 0.0K
10:05 14,531.39 14,554.25 14,526.69 14,554.25 0.0K
10:10 14,549.39 14,552.88 14,540.73 14,548.02 0.0K
10:15 14,550.45 14,552.88 14,540.73 14,549.56 0.0K
10:20 14,549.56 14,569.90 14,544.70 14,567.47 0.0K
10:25 14,562.60 14,567.47 14,557.74 14,567.47 0.0K
10:30 14,565.03 14,565.03 14,550.38 14,555.25 0.0K
10:35 14,552.81 14,568.29 14,550.38 14,565.63 0.0K
10:40 14,567.42 14,569.85 14,564.98 14,569.85 0.0K
10:45 14,567.42 14,567.42 14,552.83 14,552.83 0.0K
10:50 14,550.40 14,550.40 14,550.40 14,550.40 0.0K
10:55 14,550.40 14,550.40 14,549.34 14,549.34 0.0K
11:00 14,554.20 14,559.15 14,551.77 14,558.25 0.0K
11:05 14,555.82 14,562.22 14,555.82 14,562.22 0.0K
11:10 14,564.65 14,569.76 14,560.04 14,562.47 0.0K
11:15 14,560.04 14,560.04 14,558.25 14,559.32 0.0K
11:20 14,556.89 14,556.89 14,544.57 14,550.23 0.0K
11:25 14,547.80 14,550.33 14,542.94 14,547.90 0.0K
11:30 14,548.14 14,554.79 14,544.17 14,544.17 0.0K
11:35 14,541.74 14,541.74 14,512.58 14,512.58 0.0K
11:40 14,510.15 14,517.20 14,502.62 14,502.62 0.0K
11:45 14,502.29 14,502.29 14,501.95 14,502.29 0.0K
11:50 14,504.72 14,512.01 14,504.72 14,511.84 0.0K
11:55 14,509.41 14,509.41 14,505.09 14,505.09 0.0K
12:00 14,507.52 14,517.25 14,507.52 14,517.25 0.0K
12:05 14,512.38 14,516.60 14,512.38 14,514.17 0.0K
12:10 14,514.17 14,514.17 14,507.52 14,507.52 0.0K
12:15 14,509.95 14,509.95 14,502.66 14,502.66 0.0K
12:20 14,500.23 14,500.40 14,500.23 14,500.40 0.0K
12:25 14,495.54 14,495.54 14,488.25 14,488.25 0.0K
12:30 14,488.01 14,488.01 14,435.20 14,459.74 0.0K
12:35 14,462.17 14,474.32 14,457.31 14,462.17 0.0K
12:40 14,464.60 14,467.93 14,416.72 14,434.54 0.0K
12:45 14,424.82 14,432.11 14,422.39 14,422.39 0.0K
12:50 14,427.25 14,444.27 14,427.25 14,442.73 0.0K
12:55 14,440.30 14,442.73 14,435.44 14,437.87 0.0K
13:00 14,433.65 14,433.65 14,413.08 14,417.94 0.0K
13:05 14,417.04 14,421.67 14,416.64 14,416.81 0.0K
13:10 14,414.38 14,423.22 14,411.06 14,413.50 0.0K
13:15 14,415.93 14,423.22 14,406.37 14,406.54 0.0K
13:20 14,404.11 14,404.11 14,396.58 14,399.01 0.0K
13:25 14,396.58 14,399.01 14,386.86 14,399.01 0.0K
13:30 14,383.54 14,412.91 14,359.27 14,366.31 0.0K
13:35 14,361.45 14,363.88 14,344.06 14,350.62 0.0K
13:40 14,348.19 14,357.92 14,335.71 14,352.72 0.0K
13:45 14,350.29 14,360.01 14,334.98 14,334.98 0.0K
13:50 14,334.08 14,336.51 14,308.89 14,313.75 0.0K
13:55 14,308.89 14,321.12 14,302.49 14,316.26 0.0K
14:00 14,321.12 14,348.09 14,318.69 14,346.56 0.0K
14:05 14,344.13 14,344.13 14,330.40 14,337.69 0.0K
14:10 14,342.55 14,348.92 14,339.20 14,344.95 0.0K
14:15 14,345.50 14,360.08 14,330.90 14,333.33 0.0K
14:20 14,328.47 14,358.53 14,319.64 14,358.53 0.0K
14:25 14,358.53 14,360.96 14,331.79 14,331.79 0.0K
14:30 14,326.93 14,326.93 14,302.80 14,310.09 0.0K
14:35 14,305.23 14,305.23 14,244.77 14,249.64 0.0K
14:40 14,252.96 14,270.14 14,238.55 14,260.42 0.0K
14:45 14,270.14 14,277.43 14,257.09 14,259.36 0.0K
14:50 14,254.50 14,269.50 14,247.29 14,249.72 0.0K
14:55 14,252.15 14,264.31 14,251.61 14,251.61 0.0K
15:00 14,241.89 14,244.32 14,187.27 14,210.37 0.0K
15:05 14,212.80 14,215.23 14,183.87 14,203.49 0.0K
15:10 14,205.92 14,215.40 14,203.25 14,212.80 0.0K
15:15 14,210.37 14,217.11 14,200.09 14,207.22 0.0K
15:20 14,204.79 14,219.11 14,186.96 14,186.96 0.0K
15:25 14,189.39 14,197.81 14,173.51 14,183.23 0.0K
15:30 14,184.13 14,217.02 14,176.83 14,217.02 0.0K
15:35 14,217.02 14,217.02 14,196.51 14,196.51 0.0K
15:40 14,191.65 14,191.65 14,159.39 14,171.37 0.0K
15:45 14,166.27 14,167.17 14,155.56 14,160.42 0.0K
15:50 14,160.42 14,170.14 14,155.56 14,157.99 0.0K
15:55 14,158.16 14,166.21 14,155.73 14,163.61 0.0K
16:00 14,168.47 14,173.50 14,149.79 14,152.38 0.0K
16:05 14,154.81 14,162.11 14,146.46 14,157.55 0.0K
16:10 14,157.55 14,173.43 14,154.23 14,168.40 0.0K
16:15 14,169.30 14,169.30 14,132.61 14,132.61 0.0K
16:20 14,132.61 14,132.61 14,100.99 14,112.42 0.0K
16:25 14,114.85 14,124.57 14,103.69 14,109.26 0.0K
16:35 14,086.56 14,086.56 14,086.56 14,086.56 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