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 14,041.72 14,078.35 14,028.70 14,031.26 0.0K
08:05 14,033.83 14,069.22 14,033.83 14,069.22 0.0K
08:10 14,066.66 14,106.10 14,061.53 14,106.10 0.0K
08:15 14,103.54 14,103.54 14,095.73 14,095.73 0.0K
08:20 14,098.30 14,118.80 14,098.30 14,113.68 0.0K
08:25 14,105.99 14,105.99 14,083.44 14,090.89 0.0K
08:30 14,093.45 14,104.23 14,090.89 14,101.67 0.0K
08:35 14,109.36 14,114.49 14,099.11 14,099.11 0.0K
08:40 14,100.99 14,130.14 14,098.43 14,130.14 0.0K
08:45 14,130.39 14,136.21 14,128.52 14,131.33 0.0K
08:50 14,133.89 14,134.84 14,124.58 14,124.58 0.0K
08:55 14,119.46 14,122.96 14,116.89 14,122.96 0.0K
09:00 14,135.78 14,154.40 14,128.77 14,135.01 0.0K
09:05 14,134.07 14,146.12 14,133.30 14,135.87 0.0K
09:10 14,138.43 14,139.37 14,129.12 14,131.68 0.0K
09:15 14,126.56 14,134.25 14,123.99 14,131.68 0.0K
09:20 14,133.57 14,136.13 14,129.12 14,130.11 0.0K
09:25 14,136.19 14,146.44 14,136.19 14,146.44 0.0K
09:30 14,151.57 14,161.57 14,143.63 14,159.01 0.0K
09:35 14,159.01 14,159.01 14,151.32 14,155.50 0.0K
09:40 14,152.94 14,152.94 14,144.30 14,144.30 0.0K
09:45 14,144.48 14,144.48 14,129.45 14,130.40 0.0K
09:50 14,135.52 14,135.52 14,119.20 14,119.20 0.0K
09:55 14,118.25 14,118.25 14,106.03 14,106.97 0.0K
10:00 14,109.54 14,109.54 14,095.77 14,098.34 0.0K
10:05 14,093.21 14,095.77 14,074.15 14,079.27 0.0K
10:10 14,076.71 14,081.59 14,068.77 14,068.77 0.0K
10:15 14,068.77 14,076.28 14,063.47 14,067.65 0.0K
10:20 14,070.21 14,070.21 14,056.31 14,056.31 0.0K
10:25 14,066.56 14,071.69 14,056.31 14,060.49 0.0K
10:30 14,062.11 14,064.67 14,049.29 14,049.29 0.0K
10:35 14,046.73 14,051.86 14,042.28 14,044.84 0.0K
10:40 14,043.90 14,047.40 14,039.71 14,044.84 0.0K
10:45 14,045.78 14,045.78 14,040.66 14,045.78 0.0K
10:50 14,043.22 14,053.07 14,043.22 14,052.12 0.0K
10:55 14,053.07 14,053.07 14,047.00 14,047.24 0.0K
11:00 14,047.42 14,047.42 14,036.22 14,036.22 0.0K
11:05 14,041.35 14,041.35 14,025.97 14,025.97 0.0K
11:10 14,031.10 14,042.72 14,020.84 14,040.16 0.0K
11:15 14,037.59 14,047.85 14,029.90 14,047.85 0.0K
11:20 14,042.72 14,050.41 14,042.72 14,050.41 0.0K
11:25 14,052.98 14,052.98 14,040.16 14,045.29 0.0K
11:30 14,047.85 14,050.41 14,040.16 14,040.16 0.0K
11:35 14,042.72 14,045.29 14,040.16 14,042.72 0.0K
11:40 14,043.67 14,043.67 14,033.41 14,033.41 0.0K
11:45 14,030.85 14,041.10 14,030.85 14,038.54 0.0K
11:50 14,035.98 14,035.98 14,020.84 14,020.84 0.0K
11:55 14,025.97 14,028.53 14,025.97 14,028.53 0.0K
12:00 14,023.41 14,023.41 14,015.72 14,023.41 0.0K
12:05 14,018.28 14,025.97 14,018.28 14,023.41 0.0K
12:10 14,013.15 14,013.15 14,013.15 14,013.15 0.0K
12:15 14,010.59 14,014.10 14,010.59 14,011.36 0.0K
12:20 14,008.79 14,008.79 13,995.97 13,995.97 0.0K
12:25 13,993.41 14,003.66 13,993.41 13,998.54 0.0K
12:30 14,011.36 14,011.36 13,988.28 13,989.90 0.0K
12:35 13,988.96 13,991.52 13,965.12 13,965.12 0.0K
12:40 13,972.81 13,977.94 13,969.30 13,971.87 0.0K
12:45 13,960.67 13,963.68 13,960.17 13,963.68 0.0K
12:50 13,961.12 13,969.30 13,961.12 13,969.30 0.0K
12:55 13,961.61 13,967.51 13,961.61 13,967.51 0.0K
13:00 13,959.82 13,964.94 13,957.25 13,959.82 0.0K
13:05 13,954.69 13,957.25 13,952.13 13,954.34 0.0K
13:10 13,955.28 13,970.66 13,952.72 13,968.10 0.0K
13:15 13,965.53 13,973.22 13,965.53 13,968.10 0.0K
13:20 13,962.97 13,969.04 13,962.97 13,969.04 0.0K
13:25 13,966.48 13,974.35 13,966.48 13,974.35 0.0K
13:30 13,961.53 13,961.53 13,953.84 13,961.53 0.0K
13:35 13,961.35 13,971.61 13,961.35 13,967.42 0.0K
13:40 13,972.55 13,972.55 13,967.24 13,969.99 0.0K
13:45 13,975.11 13,977.10 13,966.85 13,969.41 0.0K
13:50 13,974.54 13,979.31 13,963.93 13,963.93 0.0K
13:55 13,966.50 13,969.73 13,959.48 13,969.73 0.0K
14:00 13,972.30 13,980.93 13,964.61 13,973.24 0.0K
14:05 13,974.19 13,974.19 13,966.50 13,969.06 0.0K
14:10 13,963.93 13,963.93 13,953.68 13,961.37 0.0K
14:15 13,951.11 13,953.68 13,934.11 13,934.11 0.0K
14:20 13,931.55 13,939.24 13,928.99 13,939.24 0.0K
14:25 13,936.68 13,941.80 13,927.37 13,935.06 0.0K
14:30 13,927.37 13,960.69 13,897.96 13,960.69 0.0K
14:35 13,963.26 13,970.95 13,947.87 13,957.54 0.0K
14:40 13,954.97 13,980.61 13,949.85 13,975.48 0.0K
14:45 13,978.05 13,995.58 13,977.10 13,987.89 0.0K
14:50 13,977.63 13,977.63 13,959.69 13,972.51 0.0K
14:55 13,975.07 13,987.89 13,972.51 13,982.76 0.0K
15:00 13,987.89 13,999.09 13,980.20 13,988.83 0.0K
15:05 13,993.96 13,993.96 13,988.83 13,988.83 0.0K
15:10 13,991.39 14,016.11 13,991.39 14,013.54 0.0K
15:15 14,008.41 14,021.23 14,000.37 14,011.57 0.0K
15:20 14,006.44 14,013.96 14,003.70 14,008.83 0.0K
15:25 14,003.70 14,007.88 13,995.07 13,995.07 0.0K
15:30 13,992.50 13,998.57 13,989.94 13,989.94 0.0K
15:35 13,992.50 13,996.01 13,984.81 13,996.01 0.0K
15:40 13,993.45 14,005.59 13,992.77 14,003.03 0.0K
15:45 14,000.46 14,000.46 13,992.77 13,996.04 0.0K
15:50 13,993.48 13,993.48 13,966.13 13,968.70 0.0K
15:55 13,966.13 13,973.82 13,961.01 13,973.82 0.0K
16:00 13,977.33 13,989.54 13,977.33 13,984.17 0.0K
16:05 13,989.29 13,991.09 13,984.17 13,985.96 0.0K
16:10 13,983.40 13,985.96 13,975.71 13,978.27 0.0K
16:15 13,980.84 13,992.53 13,980.84 13,992.53 0.0K
16:20 13,992.53 13,992.53 13,984.15 13,986.54 0.0K
16:25 13,983.97 14,021.75 13,983.97 14,021.75 0.0K
16:35 14,008.86 14,008.86 14,008.86 14,008.86 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