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 13,758.29 13,758.29 13,373.76 13,433.13 0.0K
08:05 13,440.82 13,500.72 13,353.66 13,389.55 0.0K
08:10 13,376.73 13,441.08 13,368.63 13,407.76 0.0K
08:15 13,407.76 13,425.52 13,364.94 13,411.09 0.0K
08:20 13,411.09 13,429.71 13,385.48 13,388.04 0.0K
08:25 13,390.61 13,417.19 13,355.39 13,355.39 0.0K
08:30 13,352.83 13,371.04 13,294.14 13,317.39 0.0K
08:35 13,314.82 13,343.70 13,302.68 13,343.34 0.0K
08:40 13,343.34 13,361.29 13,324.63 13,355.77 0.0K
08:45 13,350.64 13,361.25 13,308.09 13,318.35 0.0K
08:50 13,315.78 13,329.54 13,274.77 13,285.02 0.0K
08:55 13,282.46 13,294.35 13,253.58 13,294.35 0.0K
09:00 13,296.91 13,299.48 13,271.28 13,278.97 0.0K
09:05 13,279.22 13,305.12 13,272.06 13,274.63 0.0K
09:10 13,287.44 13,287.44 13,232.26 13,270.03 0.0K
09:15 13,270.21 13,296.79 13,265.08 13,283.03 0.0K
09:20 13,285.59 13,311.24 13,273.73 13,311.24 0.0K
09:25 13,318.93 13,323.18 13,305.51 13,320.89 0.0K
09:30 13,321.38 13,338.39 13,317.20 13,318.82 0.0K
09:35 13,313.69 13,318.82 13,267.55 13,308.57 0.0K
09:40 13,316.26 13,341.72 13,310.95 13,334.02 0.0K
09:45 13,341.72 13,637.64 13,341.72 13,575.17 0.0K
09:50 13,575.17 13,777.69 13,575.17 13,703.35 0.0K
09:55 13,716.17 13,798.20 13,654.39 13,710.79 0.0K
10:00 13,711.29 13,768.63 13,647.20 13,750.69 0.0K
10:05 13,745.56 13,763.50 13,660.02 13,667.71 0.0K
10:10 13,675.40 13,708.73 13,672.84 13,677.71 0.0K
10:15 13,687.97 13,693.10 13,577.74 13,577.74 0.0K
10:20 13,580.30 13,646.95 13,575.17 13,619.52 0.0K
10:25 13,616.96 13,695.66 13,606.70 13,675.15 0.0K
10:30 13,690.53 13,704.29 13,670.97 13,696.60 0.0K
10:35 13,691.48 13,749.08 13,691.48 13,729.25 0.0K
10:40 13,731.82 13,734.65 13,649.11 13,649.11 0.0K
10:45 13,656.80 13,664.24 13,608.09 13,643.98 0.0K
10:50 13,644.92 13,644.92 13,572.20 13,574.76 0.0K
10:55 13,579.89 13,638.85 13,569.64 13,638.85 0.0K
11:00 13,638.85 13,638.85 13,534.25 13,534.25 0.0K
11:05 13,520.48 13,556.20 13,498.86 13,534.74 0.0K
11:10 13,532.18 13,539.87 13,478.35 13,491.16 0.0K
11:15 13,496.29 13,565.51 13,496.29 13,519.36 0.0K
11:20 13,514.24 13,520.63 13,482.53 13,505.25 0.0K
11:25 13,502.69 13,502.69 13,451.17 13,487.06 0.0K
11:30 13,481.93 13,481.93 13,440.91 13,466.55 0.0K
11:35 13,479.36 13,518.76 13,471.67 13,500.82 0.0K
11:40 13,503.38 13,503.38 13,440.91 13,440.91 0.0K
11:45 13,440.91 13,461.17 13,430.41 13,432.72 0.0K
11:50 13,445.54 13,478.87 13,437.85 13,466.05 0.0K
11:55 13,460.92 13,466.30 13,435.54 13,453.48 0.0K
12:00 13,466.30 13,502.19 13,466.30 13,468.86 0.0K
12:05 13,471.43 13,501.51 13,471.43 13,493.82 0.0K
12:10 13,496.38 13,552.78 13,496.38 13,545.09 0.0K
12:15 13,550.22 13,574.91 13,550.22 13,565.60 0.0K
12:20 13,568.16 13,619.88 13,568.16 13,607.06 0.0K
12:25 13,627.57 13,686.53 13,627.57 13,681.41 0.0K
12:30 13,686.53 13,694.22 13,660.90 13,683.97 0.0K
12:35 13,691.66 13,714.73 13,691.66 13,704.65 0.0K
12:40 13,707.22 13,718.42 13,704.65 13,718.24 0.0K
12:45 13,715.67 13,718.24 13,702.86 13,718.24 0.0K
12:50 13,717.99 13,720.55 13,706.62 13,711.74 0.0K
12:55 13,696.36 13,703.11 13,677.47 13,677.47 0.0K
13:00 13,674.91 13,691.73 13,671.23 13,671.23 0.0K
13:05 13,670.28 13,672.84 13,649.77 13,670.28 0.0K
13:10 13,657.46 13,660.03 13,598.50 13,598.50 0.0K
13:15 13,608.76 13,636.96 13,595.94 13,619.01 0.0K
13:20 13,619.01 13,632.77 13,619.01 13,632.77 0.0K
13:25 13,635.34 13,651.66 13,633.72 13,633.72 0.0K
13:30 13,620.90 13,677.65 13,620.90 13,667.40 0.0K
13:35 13,675.09 13,682.78 13,659.70 13,664.83 0.0K
13:40 13,667.40 13,667.40 13,596.81 13,609.63 0.0K
13:45 13,610.57 13,669.53 13,610.57 13,669.53 0.0K
13:50 13,672.10 13,674.66 13,654.15 13,664.41 0.0K
13:55 13,661.84 13,690.47 13,659.28 13,672.52 0.0K
14:00 13,675.09 13,677.65 13,615.18 13,645.94 0.0K
14:05 13,643.38 13,643.38 13,628.00 13,635.69 0.0K
14:10 13,640.82 13,658.76 13,622.13 13,629.82 0.0K
14:15 13,614.44 13,642.63 13,609.31 13,640.07 0.0K
14:20 13,642.63 13,652.89 13,628.87 13,641.69 0.0K
14:25 13,646.82 13,664.76 13,626.31 13,641.69 0.0K
14:30 13,651.94 13,692.28 13,633.06 13,648.44 0.0K
14:35 13,640.75 13,704.57 13,638.18 13,687.30 0.0K
14:40 13,689.86 13,689.86 13,638.77 13,666.97 0.0K
14:45 13,675.60 13,678.16 13,652.53 13,655.09 0.0K
14:50 13,655.09 13,683.88 13,655.09 13,668.50 0.0K
14:55 13,678.75 13,686.62 13,608.10 13,623.48 0.0K
15:00 13,631.17 13,654.24 13,615.54 13,620.67 0.0K
15:05 13,625.79 13,638.61 13,588.96 13,588.96 0.0K
15:10 13,581.27 13,632.54 13,581.27 13,627.41 0.0K
15:15 13,622.29 13,645.36 13,617.16 13,617.51 0.0K
15:20 13,607.26 13,612.39 13,588.37 13,590.93 0.0K
15:25 13,587.43 13,592.55 13,554.10 13,561.54 0.0K
15:30 13,558.98 13,571.80 13,532.40 13,532.40 0.0K
15:35 13,531.90 13,544.72 13,524.21 13,539.24 0.0K
15:40 13,544.37 13,564.95 13,544.19 13,554.37 0.0K
15:45 13,559.50 13,602.13 13,556.93 13,586.75 0.0K
15:50 13,589.32 13,626.15 13,589.32 13,615.89 0.0K
15:55 13,613.33 13,615.89 13,543.42 13,545.74 0.0K
16:00 13,545.74 13,566.24 13,545.74 13,561.12 0.0K
16:05 13,563.68 13,573.93 13,555.99 13,561.12 0.0K
16:10 13,563.68 13,568.83 13,556.68 13,566.94 0.0K
16:15 13,572.07 13,596.33 13,572.07 13,586.08 0.0K
16:20 13,583.26 13,601.46 13,580.00 13,580.00 0.0K
16:25 13,582.57 13,608.45 13,582.57 13,593.25 0.0K
16:35 13,578.42 13,578.42 13,578.42 13,578.42 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