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 13,578.42 13,596.22 13,465.41 13,553.95 0.0K
08:05 13,548.82 13,600.77 13,536.41 13,597.53 0.0K
08:10 13,592.40 13,616.83 13,576.49 13,614.26 0.0K
08:15 13,619.39 13,629.64 13,587.68 13,596.99 0.0K
08:20 13,599.56 13,612.37 13,573.92 13,573.92 0.0K
08:25 13,579.05 13,580.67 13,572.98 13,572.98 0.0K
08:30 13,570.41 13,570.41 13,553.41 13,561.10 0.0K
08:35 13,563.67 13,563.67 13,500.49 13,518.79 0.0K
08:40 13,517.85 13,550.50 13,517.85 13,549.55 0.0K
08:45 13,548.61 13,551.17 13,533.23 13,551.17 0.0K
08:50 13,546.05 13,553.74 13,525.96 13,525.96 0.0K
08:55 13,525.02 13,525.02 13,508.70 13,508.70 0.0K
09:00 13,508.70 13,508.70 13,459.72 13,462.64 0.0K
09:05 13,454.95 13,475.46 13,427.78 13,430.34 0.0K
09:10 13,420.09 13,440.60 13,384.87 13,402.82 0.0K
09:15 13,406.33 13,407.27 13,377.78 13,380.34 0.0K
09:20 13,382.90 13,393.16 13,377.78 13,377.78 0.0K
09:25 13,377.95 13,403.84 13,370.26 13,401.02 0.0K
09:30 13,401.02 13,401.02 13,378.20 13,383.33 0.0K
09:35 13,385.89 13,400.08 13,384.70 13,391.45 0.0K
09:40 13,388.88 13,389.31 13,362.98 13,389.31 0.0K
09:45 13,384.18 13,390.25 13,362.06 13,362.06 0.0K
09:50 13,364.62 13,372.49 13,359.67 13,360.61 0.0K
09:55 13,361.11 13,363.67 13,350.86 13,355.04 0.0K
10:00 13,362.73 13,362.73 13,342.22 13,351.98 0.0K
10:05 13,349.41 13,359.67 13,341.72 13,345.23 0.0K
10:10 13,342.67 13,342.92 13,317.10 13,319.67 0.0K
10:15 13,317.10 13,324.10 13,311.03 13,324.10 0.0K
10:20 13,316.41 13,316.41 13,298.29 13,300.85 0.0K
10:25 13,303.41 13,312.05 13,284.03 13,289.15 0.0K
10:30 13,293.34 13,299.59 13,291.72 13,297.02 0.0K
10:35 13,294.46 13,309.84 13,294.46 13,309.84 0.0K
10:40 13,314.97 13,314.97 13,293.51 13,306.33 0.0K
10:45 13,308.90 13,329.40 13,308.90 13,328.46 0.0K
10:50 13,348.97 13,359.22 13,313.08 13,331.02 0.0K
10:55 13,338.71 13,363.41 13,338.71 13,361.02 0.0K
11:00 13,363.85 13,364.79 13,341.45 13,344.96 0.0K
11:05 13,350.09 13,350.09 13,344.96 13,346.58 0.0K
11:10 13,347.53 13,347.53 13,337.27 13,342.40 0.0K
11:15 13,344.96 13,344.96 13,334.71 13,335.65 0.0K
11:20 13,338.21 13,338.21 13,333.09 13,333.09 0.0K
11:25 13,338.21 13,338.21 13,315.14 13,320.27 0.0K
11:30 13,325.40 13,327.11 13,317.53 13,327.11 0.0K
11:35 13,329.67 13,346.00 13,329.67 13,335.74 0.0K
11:40 13,335.57 13,338.13 13,320.18 13,338.13 0.0K
11:45 13,340.69 13,345.82 13,332.06 13,333.00 0.0K
11:50 13,335.57 13,344.00 13,330.44 13,344.00 0.0K
11:55 13,341.44 13,349.13 13,333.75 13,349.13 0.0K
12:00 13,348.19 13,353.31 13,337.93 13,341.44 0.0K
12:05 13,338.87 13,341.44 13,325.11 13,325.11 0.0K
12:10 13,319.99 13,325.36 13,317.42 13,325.36 0.0K
12:15 13,327.93 13,333.05 13,327.93 13,330.49 0.0K
12:20 13,333.05 13,345.87 13,333.05 13,338.18 0.0K
12:25 13,340.74 13,352.88 13,340.74 13,352.88 0.0K
12:30 13,350.32 13,350.32 13,348.43 13,348.43 0.0K
12:35 13,350.32 13,350.32 13,332.38 13,335.29 0.0K
12:40 13,332.73 13,335.29 13,327.60 13,335.29 0.0K
12:45 13,334.35 13,334.35 13,319.64 13,319.64 0.0K
12:50 13,317.08 13,322.21 13,301.70 13,305.21 0.0K
12:55 13,307.77 13,310.33 13,294.95 13,310.33 0.0K
13:00 13,310.33 13,317.85 13,307.59 13,317.85 0.0K
13:05 13,318.79 13,321.36 13,296.04 13,296.22 0.0K
13:10 13,293.65 13,296.22 13,288.53 13,291.09 0.0K
13:15 13,285.96 13,293.65 13,285.96 13,293.65 0.0K
13:20 13,291.09 13,298.78 13,291.09 13,298.78 0.0K
13:25 13,296.22 13,296.22 13,283.40 13,285.96 0.0K
13:30 13,286.91 13,292.03 13,279.22 13,292.03 0.0K
13:35 13,292.98 13,292.98 13,273.15 13,273.15 0.0K
13:40 13,275.71 13,281.78 13,273.15 13,281.78 0.0K
13:45 13,281.78 13,289.47 13,281.78 13,286.91 0.0K
13:50 13,294.60 13,297.16 13,284.34 13,295.54 0.0K
13:55 13,298.10 13,298.10 13,285.29 13,285.29 0.0K
14:00 13,290.41 13,290.41 13,265.97 13,271.10 0.0K
14:05 13,276.23 13,276.23 13,257.78 13,258.46 0.0K
14:10 13,261.02 13,263.59 13,239.22 13,239.22 0.0K
14:15 13,236.65 13,236.65 13,198.38 13,200.94 0.0K
14:20 13,206.07 13,206.07 13,185.56 13,186.50 0.0K
14:25 13,191.63 13,225.90 13,181.38 13,181.38 0.0K
14:30 13,183.94 13,184.88 13,145.49 13,172.60 0.0K
14:35 13,170.03 13,170.03 13,127.13 13,155.33 0.0K
14:40 13,165.58 13,175.84 13,157.89 13,164.39 0.0K
14:45 13,161.83 13,200.28 13,138.49 13,148.56 0.0K
14:50 13,146.00 13,146.00 13,087.72 13,107.28 0.0K
14:55 13,102.15 13,120.10 13,089.34 13,102.33 0.0K
15:00 13,114.47 13,127.29 13,085.33 13,095.58 0.0K
15:05 13,085.33 13,108.40 13,085.33 13,108.22 0.0K
15:10 13,110.79 13,110.79 13,087.72 13,090.28 0.0K
15:15 13,085.15 13,090.60 13,066.58 13,071.71 0.0K
15:20 13,074.27 13,116.59 13,074.27 13,114.02 0.0K
15:25 13,111.46 13,121.71 13,098.64 13,098.64 0.0K
15:30 13,096.08 13,114.29 13,096.08 13,112.22 0.0K
15:35 13,114.79 13,114.79 13,096.84 13,112.22 0.0K
15:40 13,114.79 13,137.86 13,112.22 13,130.17 0.0K
15:45 13,127.61 13,138.13 13,115.06 13,122.75 0.0K
15:50 13,117.62 13,125.31 13,117.62 13,125.31 0.0K
15:55 13,127.87 13,138.13 13,125.31 13,130.61 0.0K
16:00 13,128.05 13,166.50 13,128.05 13,157.19 0.0K
16:05 13,146.94 13,152.07 13,139.25 13,146.94 0.0K
16:10 13,144.38 13,144.38 13,103.11 13,108.24 0.0K
16:15 13,105.67 13,110.62 13,085.93 13,098.75 0.0K
16:20 13,096.86 13,113.19 13,091.74 13,101.49 0.0K
16:25 13,098.93 13,105.07 13,089.87 13,097.38 0.0K
16:35 13,106.22 13,106.22 13,106.22 13,106.22 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