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 13,810.42 13,870.69 13,810.42 13,856.96 0.0K
08:05 13,857.12 13,864.81 13,845.96 13,860.55 0.0K
08:10 13,862.98 13,862.98 13,835.35 13,862.08 0.0K
08:15 13,862.25 13,862.25 13,838.28 13,857.72 0.0K
08:20 13,855.29 13,855.29 13,839.18 13,841.61 0.0K
08:25 13,844.04 13,846.47 13,827.02 13,832.78 0.0K
08:30 13,837.64 13,839.83 13,817.96 13,817.96 0.0K
08:35 13,815.53 13,815.53 13,791.23 13,791.23 0.0K
08:40 13,788.80 13,795.21 13,784.59 13,792.78 0.0K
08:45 13,793.67 13,798.54 13,774.23 13,774.23 0.0K
08:50 13,776.66 13,783.95 13,774.23 13,783.95 0.0K
08:55 13,788.81 13,803.40 13,785.00 13,785.00 0.0K
09:00 13,780.14 13,787.93 13,777.71 13,785.50 0.0K
09:05 13,787.93 13,803.81 13,787.93 13,798.06 0.0K
09:10 13,795.63 13,795.63 13,785.01 13,785.91 0.0K
09:15 13,788.34 13,788.34 13,776.83 13,776.83 0.0K
09:20 13,774.40 13,774.40 13,759.81 13,759.81 0.0K
09:25 13,762.24 13,762.24 13,730.65 13,730.65 0.0K
09:30 13,740.37 13,752.69 13,727.32 13,750.26 0.0K
09:35 13,755.12 13,755.12 13,738.11 13,740.54 0.0K
09:40 13,735.68 13,759.98 13,725.96 13,759.98 0.0K
09:45 13,757.55 13,757.55 13,748.47 13,750.90 0.0K
09:50 13,751.24 13,751.24 13,740.62 13,740.62 0.0K
09:55 13,743.05 13,745.48 13,723.61 13,726.04 0.0K
10:00 13,728.47 13,730.90 13,718.75 13,718.75 0.0K
10:05 13,721.18 13,734.22 13,711.45 13,711.45 0.0K
10:10 13,713.89 13,713.89 13,711.45 13,713.89 0.0K
10:15 13,711.45 13,711.45 13,703.27 13,703.27 0.0K
10:20 13,700.84 13,709.02 13,700.84 13,703.93 0.0K
10:25 13,701.50 13,701.50 13,684.48 13,686.91 0.0K
10:30 13,689.35 13,702.39 13,689.35 13,698.17 0.0K
10:35 13,700.60 13,705.93 13,696.21 13,696.21 0.0K
10:40 13,701.07 13,705.93 13,696.21 13,703.50 0.0K
10:45 13,708.37 13,708.37 13,705.93 13,705.93 0.0K
10:50 13,708.37 13,708.37 13,700.84 13,708.13 0.0K
10:55 13,705.70 13,710.56 13,705.70 13,710.56 0.0K
11:00 13,705.70 13,705.70 13,686.90 13,691.76 0.0K
11:05 13,696.62 13,701.48 13,680.97 13,688.26 0.0K
11:10 13,685.83 13,690.70 13,678.54 13,687.79 0.0K
11:15 13,685.36 13,685.36 13,682.04 13,682.04 0.0K
11:20 13,679.61 13,679.61 13,669.63 13,675.39 0.0K
11:25 13,672.96 13,682.68 13,672.96 13,675.39 0.0K
11:30 13,672.96 13,675.39 13,668.10 13,675.39 0.0K
11:35 13,677.82 13,677.82 13,677.01 13,677.01 0.0K
11:40 13,679.44 13,679.44 13,669.72 13,672.15 0.0K
11:45 13,669.72 13,669.72 13,650.28 13,650.28 0.0K
11:50 13,650.28 13,672.15 13,650.28 13,669.72 0.0K
11:55 13,667.29 13,672.15 13,664.86 13,667.29 0.0K
12:00 13,662.43 13,662.43 13,639.49 13,640.53 0.0K
12:05 13,635.67 13,655.75 13,635.67 13,650.89 0.0K
12:10 13,655.75 13,665.47 13,641.17 13,641.17 0.0K
12:15 13,643.60 13,646.20 13,633.88 13,646.20 0.0K
12:20 13,643.76 13,648.63 13,641.33 13,645.30 0.0K
12:25 13,647.73 13,647.73 13,640.44 13,640.44 0.0K
12:30 13,635.58 13,645.30 13,635.58 13,645.30 0.0K
12:35 13,650.16 13,657.45 13,650.16 13,657.45 0.0K
12:40 13,659.88 13,667.34 13,657.62 13,667.04 0.0K
12:45 13,664.61 13,672.13 13,664.61 13,672.13 0.0K
12:50 13,672.13 13,672.13 13,667.27 13,670.60 0.0K
12:55 13,668.17 13,670.60 13,665.74 13,665.74 0.0K
13:00 13,663.31 13,663.31 13,655.12 13,655.12 0.0K
13:05 13,657.55 13,662.41 13,646.93 13,654.22 0.0K
13:10 13,659.09 13,668.81 13,593.13 13,597.99 0.0K
13:15 13,619.86 13,641.74 13,617.43 13,629.59 0.0K
13:20 13,619.86 13,634.45 13,619.86 13,632.02 0.0K
13:25 13,636.88 13,639.31 13,614.75 13,614.75 0.0K
13:30 13,619.61 13,656.54 13,596.19 13,650.14 0.0K
13:35 13,640.42 13,657.84 13,638.40 13,657.84 0.0K
13:40 13,660.27 13,660.27 13,634.99 13,634.99 0.0K
13:45 13,634.10 13,634.10 13,617.08 13,617.08 0.0K
13:50 13,614.65 13,615.55 13,593.67 13,603.40 0.0K
13:55 13,608.26 13,617.98 13,605.83 13,605.83 0.0K
14:00 13,600.97 13,608.26 13,596.10 13,603.40 0.0K
14:05 13,596.10 13,600.73 13,588.81 13,595.87 0.0K
14:10 13,598.30 13,600.73 13,577.96 13,577.96 0.0K
14:15 13,575.53 13,592.54 13,575.53 13,581.29 0.0K
14:20 13,578.86 13,581.29 13,556.81 13,570.03 0.0K
14:25 13,574.89 13,589.47 13,570.03 13,572.46 0.0K
14:30 13,577.32 13,612.71 13,554.38 13,605.42 0.0K
14:35 13,605.42 13,606.96 13,578.69 13,595.70 0.0K
14:40 13,602.10 13,602.10 13,574.47 13,585.09 0.0K
14:45 13,585.09 13,592.38 13,574.54 13,586.69 0.0K
14:50 13,584.26 13,606.56 13,581.36 13,599.26 0.0K
14:55 13,601.69 13,601.69 13,568.31 13,570.74 0.0K
15:00 13,575.60 13,604.71 13,575.60 13,597.42 0.0K
15:05 13,596.53 13,611.26 13,596.53 13,608.83 0.0K
15:10 13,608.66 13,620.81 13,604.15 13,604.15 0.0K
15:15 13,599.29 13,609.18 13,591.27 13,596.13 0.0K
15:20 13,591.27 13,591.27 13,583.98 13,588.84 0.0K
15:25 13,586.41 13,586.41 13,561.21 13,568.50 0.0K
15:30 13,563.64 13,575.56 13,557.65 13,557.65 0.0K
15:35 13,558.54 13,563.41 13,539.34 13,539.34 0.0K
15:40 13,536.91 13,560.32 13,532.69 13,560.32 0.0K
15:45 13,565.18 13,568.67 13,557.89 13,561.38 0.0K
15:50 13,558.95 13,571.10 13,556.52 13,566.24 0.0K
15:55 13,566.24 13,583.25 13,566.24 13,583.25 0.0K
16:00 13,585.68 13,590.71 13,566.41 13,566.41 0.0K
16:05 13,563.98 13,593.31 13,563.98 13,578.56 0.0K
16:10 13,573.70 13,573.70 13,524.03 13,524.03 0.0K
16:15 13,528.89 13,531.32 13,509.45 13,531.32 0.0K
16:20 13,528.89 13,541.53 13,526.95 13,526.95 0.0K
16:25 13,529.38 13,536.67 13,522.26 13,523.04 0.0K
16:35 13,534.55 13,534.55 13,534.55 13,534.55 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