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 14,086.56 14,089.32 13,886.89 13,909.47 0.0K
08:05 13,908.57 13,942.85 13,908.57 13,930.80 0.0K
08:10 13,935.66 13,974.54 13,925.94 13,968.79 0.0K
08:15 13,972.11 14,012.93 13,972.11 13,998.34 0.0K
08:20 13,993.48 13,993.48 13,953.70 13,953.70 0.0K
08:25 13,956.13 13,970.71 13,952.81 13,952.81 0.0K
08:30 13,947.95 13,957.67 13,940.31 13,950.03 0.0K
08:35 13,945.17 13,961.90 13,944.22 13,959.46 0.0K
08:40 13,954.60 13,962.79 13,949.74 13,960.43 0.0K
08:45 13,958.00 13,958.89 13,943.40 13,943.40 0.0K
08:50 13,945.83 13,945.83 13,916.67 13,933.68 0.0K
08:55 13,934.58 13,944.30 13,934.58 13,939.44 0.0K
09:00 13,937.01 13,937.01 13,908.02 13,908.02 0.0K
09:05 13,905.59 13,934.45 13,898.30 13,934.45 0.0K
09:10 13,927.16 13,943.28 13,924.73 13,933.56 0.0K
09:15 13,938.42 13,943.28 13,930.23 13,939.96 0.0K
09:20 13,942.39 13,947.25 13,935.09 13,935.09 0.0K
09:25 13,932.66 13,943.28 13,930.23 13,943.28 0.0K
09:30 13,948.14 13,997.07 13,948.14 13,994.64 0.0K
09:35 13,997.07 13,997.07 13,980.06 13,980.06 0.0K
09:40 13,984.92 13,984.92 13,967.57 13,967.57 0.0K
09:45 13,945.70 13,947.96 13,937.91 13,937.91 0.0K
09:50 13,933.04 13,933.04 13,908.74 13,908.74 0.0K
09:55 13,906.31 13,906.31 13,890.19 13,890.19 0.0K
10:00 13,884.44 13,884.44 13,867.42 13,877.15 0.0K
10:05 13,879.58 13,879.58 13,866.22 13,873.51 0.0K
10:10 13,878.38 13,892.96 13,878.38 13,888.10 0.0K
10:15 13,888.10 13,898.29 13,878.85 13,883.71 0.0K
10:20 13,886.14 13,894.32 13,884.10 13,884.10 0.0K
10:25 13,888.96 13,893.82 13,888.96 13,893.82 0.0K
10:30 13,891.39 13,911.07 13,891.39 13,908.64 0.0K
10:35 13,909.53 13,919.42 13,907.10 13,907.27 0.0K
10:40 13,912.13 13,912.13 13,904.84 13,907.27 0.0K
10:45 13,912.13 13,915.06 13,905.34 13,905.34 0.0K
10:50 13,902.91 13,902.91 13,898.05 13,898.05 0.0K
10:55 13,898.95 13,901.38 13,891.66 13,896.52 0.0K
11:00 13,891.66 13,901.38 13,891.66 13,898.95 0.0K
11:05 13,896.52 13,896.52 13,868.89 13,868.89 0.0K
11:10 13,864.03 13,864.03 13,851.87 13,855.37 0.0K
11:15 13,855.20 13,860.70 13,855.20 13,858.51 0.0K
11:20 13,856.08 13,856.08 13,833.48 13,840.77 0.0K
11:25 13,843.20 13,852.92 13,843.20 13,845.63 0.0K
11:30 13,843.20 13,853.65 13,840.60 13,841.49 0.0K
11:35 13,836.63 13,846.52 13,834.20 13,838.34 0.0K
11:40 13,835.91 13,840.77 13,831.05 13,838.34 0.0K
11:45 13,840.77 13,853.81 13,838.34 13,851.38 0.0K
11:50 13,848.95 13,851.38 13,846.52 13,851.38 0.0K
11:55 13,848.95 13,849.12 13,836.97 13,849.12 0.0K
12:00 13,851.55 13,851.55 13,824.82 13,824.82 0.0K
12:05 13,822.39 13,822.39 13,810.00 13,819.08 0.0K
12:10 13,819.08 13,836.09 13,816.65 13,833.66 0.0K
12:15 13,828.80 13,836.09 13,828.80 13,833.66 0.0K
12:20 13,836.09 13,836.82 13,829.19 13,829.19 0.0K
12:25 13,826.76 13,826.76 13,807.32 13,807.32 0.0K
12:30 13,804.89 13,807.55 13,794.90 13,803.09 0.0K
12:35 13,800.66 13,805.52 13,795.79 13,795.79 0.0K
12:40 13,793.36 13,804.62 13,793.36 13,795.79 0.0K
12:45 13,795.63 13,797.16 13,784.12 13,784.12 0.0K
12:50 13,781.69 13,781.69 13,771.80 13,771.80 0.0K
12:55 13,769.37 13,769.37 13,753.25 13,758.11 0.0K
13:00 13,755.68 13,760.54 13,711.68 13,711.68 0.0K
13:05 13,706.82 13,719.39 13,703.91 13,706.34 0.0K
13:10 13,711.21 13,729.11 13,711.21 13,726.68 0.0K
13:15 13,729.11 13,770.43 13,729.11 13,763.14 0.0K
13:20 13,765.57 13,784.68 13,763.14 13,779.82 0.0K
13:25 13,782.25 13,791.97 13,770.09 13,772.53 0.0K
13:30 13,767.66 13,767.66 13,752.19 13,752.19 0.0K
13:35 13,754.62 13,761.91 13,744.90 13,744.90 0.0K
13:40 13,747.33 13,767.43 13,735.17 13,760.14 0.0K
13:45 13,760.37 13,762.64 13,755.34 13,757.78 0.0K
13:50 13,760.21 13,760.21 13,754.62 13,754.62 0.0K
13:55 13,752.19 13,770.57 13,746.43 13,770.57 0.0K
14:00 13,773.00 13,782.89 13,768.14 13,782.89 0.0K
14:05 13,780.46 13,780.79 13,763.78 13,763.78 0.0K
14:10 13,756.49 13,759.25 13,749.20 13,759.25 0.0K
14:15 13,761.68 13,788.18 13,761.68 13,788.18 0.0K
14:20 13,778.46 13,780.89 13,761.68 13,761.68 0.0K
14:25 13,757.06 13,766.78 13,757.06 13,764.35 0.0K
14:30 13,766.78 13,774.07 13,702.15 13,721.59 0.0K
14:35 13,719.16 13,734.31 13,714.86 13,719.72 0.0K
14:40 13,729.45 13,746.46 13,724.58 13,739.89 0.0K
14:45 13,737.46 13,764.43 13,737.46 13,762.00 0.0K
14:50 13,759.57 13,766.86 13,753.89 13,753.89 0.0K
14:55 13,753.89 13,756.74 13,741.73 13,742.16 0.0K
15:00 13,742.16 13,766.46 13,732.44 13,750.09 0.0K
15:05 13,754.95 13,766.80 13,750.09 13,765.90 0.0K
15:10 13,768.33 13,778.05 13,756.18 13,763.47 0.0K
15:15 13,770.76 13,780.32 13,768.33 13,780.32 0.0K
15:20 13,785.18 13,789.87 13,777.72 13,783.47 0.0K
15:25 13,781.04 13,781.04 13,763.56 13,765.99 0.0K
15:30 13,768.42 13,771.41 13,759.26 13,759.26 0.0K
15:35 13,764.12 13,771.74 13,761.69 13,769.48 0.0K
15:40 13,764.79 13,783.41 13,762.53 13,780.98 0.0K
15:45 13,785.84 13,785.84 13,773.52 13,773.52 0.0K
15:50 13,773.52 13,774.41 13,764.69 13,764.69 0.0K
15:55 13,762.26 13,774.41 13,762.26 13,774.41 0.0K
16:00 13,771.98 13,787.21 13,761.37 13,787.21 0.0K
16:05 13,789.64 13,813.94 13,789.64 13,811.51 0.0K
16:10 13,813.94 13,822.43 13,813.94 13,817.24 0.0K
16:15 13,817.24 13,836.68 13,812.37 13,832.05 0.0K
16:20 13,832.05 13,854.92 13,828.09 13,854.92 0.0K
16:25 13,852.49 13,854.75 13,836.85 13,837.56 0.0K
16:35 13,810.42 13,810.42 13,810.42 13,810.42 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