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 14,008.86 14,008.86 13,630.19 13,651.54 0.0K
08:05 13,654.37 13,672.72 13,649.65 13,662.47 0.0K
08:10 13,657.34 13,657.34 13,603.92 13,607.42 0.0K
08:15 13,608.31 13,663.29 13,607.36 13,650.47 0.0K
08:20 13,653.04 13,667.13 13,641.65 13,652.58 0.0K
08:25 13,647.46 13,662.31 13,641.80 13,655.29 0.0K
08:30 13,657.86 13,657.86 13,644.10 13,656.56 0.0K
08:35 13,651.43 13,654.53 13,628.15 13,628.15 0.0K
08:40 13,617.89 13,647.98 13,617.21 13,647.98 0.0K
08:45 13,640.29 13,645.41 13,630.71 13,635.48 0.0K
08:50 13,638.05 13,645.74 13,628.74 13,633.86 0.0K
08:55 13,638.99 13,641.55 13,632.92 13,632.92 0.0K
09:00 13,643.17 13,668.81 13,638.05 13,661.12 0.0K
09:05 13,655.99 13,655.99 13,642.23 13,643.17 0.0K
09:10 13,630.36 13,635.48 13,620.78 13,635.48 0.0K
09:15 13,643.17 13,648.30 13,633.60 13,633.60 0.0K
09:20 13,631.03 13,638.32 13,617.54 13,638.32 0.0K
09:25 13,639.26 13,667.46 13,639.26 13,649.51 0.0K
09:30 13,646.95 13,651.13 13,631.12 13,631.12 0.0K
09:35 13,628.56 13,628.56 13,616.67 13,616.67 0.0K
09:40 13,624.36 13,632.05 13,621.79 13,629.48 0.0K
09:45 13,629.48 13,633.26 13,623.00 13,633.26 0.0K
09:50 13,630.69 13,630.69 13,618.62 13,624.52 0.0K
09:55 13,627.08 13,629.65 13,619.39 13,628.03 0.0K
10:00 13,638.28 13,645.97 13,633.15 13,640.84 0.0K
10:05 13,638.28 13,640.84 13,635.72 13,639.22 0.0K
10:10 13,636.66 13,647.59 13,628.03 13,639.90 0.0K
10:15 13,629.65 13,629.65 13,611.70 13,618.45 0.0K
10:20 13,621.01 13,623.57 13,615.88 13,623.57 0.0K
10:25 13,615.88 13,630.07 13,615.88 13,622.38 0.0K
10:30 13,627.51 13,646.40 13,627.51 13,641.09 0.0K
10:35 13,633.40 13,636.64 13,631.52 13,636.64 0.0K
10:40 13,637.59 13,637.59 13,627.33 13,627.86 0.0K
10:45 13,629.75 13,652.82 13,629.75 13,652.82 0.0K
10:50 13,655.39 13,655.39 13,637.44 13,637.44 0.0K
10:55 13,636.50 13,639.06 13,631.37 13,636.50 0.0K
11:00 13,641.62 13,646.75 13,639.06 13,646.75 0.0K
11:05 13,649.32 13,649.32 13,641.62 13,646.75 0.0K
11:10 13,654.44 13,656.33 13,640.95 13,647.02 0.0K
11:15 13,652.15 13,652.15 13,643.51 13,643.51 0.0K
11:20 13,640.95 13,642.57 13,640.00 13,642.57 0.0K
11:25 13,640.00 13,640.00 13,627.19 13,629.57 0.0K
11:30 13,632.14 13,642.39 13,627.01 13,634.95 0.0K
11:35 13,634.70 13,634.70 13,627.01 13,627.01 0.0K
11:40 13,627.01 13,634.70 13,624.17 13,626.73 0.0K
11:45 13,624.17 13,624.17 13,611.35 13,614.86 0.0K
11:50 13,612.29 13,620.75 13,609.55 13,620.75 0.0K
11:55 13,618.19 13,618.19 13,609.30 13,609.30 0.0K
12:00 13,619.56 13,619.56 13,594.17 13,594.17 0.0K
12:05 13,591.61 13,591.61 13,565.30 13,568.46 0.0K
12:10 13,571.03 13,573.77 13,563.51 13,571.20 0.0K
12:15 13,568.64 13,568.64 13,552.99 13,553.94 0.0K
12:20 13,553.94 13,559.06 13,551.37 13,556.50 0.0K
12:25 13,553.94 13,560.68 13,552.99 13,552.99 0.0K
12:30 13,558.12 13,560.68 13,555.56 13,558.12 0.0K
12:35 13,555.56 13,565.63 13,555.56 13,560.51 0.0K
12:40 13,557.94 13,557.94 13,547.44 13,547.44 0.0K
12:45 13,552.57 13,554.45 13,541.64 13,541.64 0.0K
12:50 13,541.89 13,541.89 13,529.50 13,532.06 0.0K
12:55 13,534.62 13,540.94 13,534.62 13,540.94 0.0K
13:00 13,535.81 13,558.64 13,535.57 13,558.64 0.0K
13:05 13,561.20 13,594.53 13,561.20 13,584.27 0.0K
13:10 13,579.15 13,579.15 13,561.20 13,562.15 0.0K
13:15 13,559.58 13,566.58 13,548.38 13,566.58 0.0K
13:20 13,564.01 13,590.59 13,564.01 13,580.34 0.0K
13:25 13,585.47 13,593.40 13,583.15 13,593.40 0.0K
13:30 13,598.53 13,604.01 13,587.96 13,590.52 0.0K
13:35 13,587.96 13,593.08 13,584.45 13,584.45 0.0K
13:40 13,587.01 13,589.58 13,584.45 13,587.01 0.0K
13:45 13,587.01 13,589.58 13,571.63 13,576.76 0.0K
13:50 13,569.07 13,587.54 13,561.38 13,584.98 0.0K
13:55 13,572.16 13,572.16 13,561.91 13,567.03 0.0K
14:00 13,563.53 13,563.53 13,547.20 13,554.89 0.0K
14:05 13,549.77 13,568.65 13,549.77 13,563.53 0.0K
14:10 13,566.09 13,567.71 13,560.02 13,567.71 0.0K
14:15 13,567.46 13,572.59 13,567.46 13,570.97 0.0K
14:20 13,573.53 13,581.22 13,568.40 13,571.91 0.0K
14:25 13,574.48 13,590.11 13,574.48 13,578.23 0.0K
14:30 13,580.80 13,596.53 13,565.41 13,583.89 0.0K
14:35 13,578.76 13,583.89 13,538.42 13,548.68 0.0K
14:40 13,553.80 13,567.56 13,546.11 13,549.80 0.0K
14:45 13,552.36 13,560.80 13,534.48 13,547.30 0.0K
14:50 13,544.74 13,544.74 13,530.98 13,538.14 0.0K
14:55 13,535.57 13,573.26 13,535.57 13,555.49 0.0K
15:00 13,539.58 13,579.33 13,539.58 13,574.20 0.0K
15:05 13,576.09 13,596.60 13,576.09 13,588.91 0.0K
15:10 13,583.78 13,596.60 13,581.22 13,589.26 0.0K
15:15 13,591.83 13,594.39 13,581.57 13,586.70 0.0K
15:20 13,584.14 13,712.57 13,584.14 13,709.24 0.0K
15:25 13,714.37 13,795.21 13,714.37 13,787.52 0.0K
15:30 13,789.41 13,789.41 13,758.39 13,773.85 0.0K
15:35 13,773.85 13,790.85 13,743.23 13,761.18 0.0K
15:40 13,756.05 13,776.98 13,743.23 13,776.98 0.0K
15:45 13,771.86 13,792.61 13,771.86 13,792.61 0.0K
15:50 13,797.74 13,815.86 13,797.74 13,815.86 0.0K
15:55 13,798.86 13,799.80 13,756.05 13,756.05 0.0K
16:00 13,753.31 13,764.26 13,742.52 13,742.52 0.0K
16:05 13,745.09 13,750.21 13,731.32 13,741.58 0.0K
16:10 13,739.01 13,744.14 13,715.00 13,717.56 0.0K
16:15 13,717.56 13,726.20 13,709.62 13,712.72 0.0K
16:20 13,710.15 13,720.41 13,702.46 13,713.21 0.0K
16:25 13,710.65 13,722.70 13,705.52 13,722.20 0.0K
16:35 13,758.29 13,758.29 13,758.29 13,758.29 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