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 13,106.22 13,198.37 13,063.86 13,084.36 0.0K
08:05 13,104.87 13,140.09 13,104.87 13,129.83 0.0K
08:10 13,134.96 13,166.66 13,129.83 13,141.03 0.0K
08:15 13,135.90 13,137.79 13,086.25 13,124.70 0.0K
08:20 13,117.01 13,151.96 13,117.01 13,151.96 0.0K
08:25 13,159.65 13,162.21 13,145.21 13,146.83 0.0K
08:30 13,148.72 13,196.48 13,146.83 13,186.23 0.0K
08:35 13,181.10 13,225.39 13,181.10 13,225.39 0.0K
08:40 13,237.53 13,266.50 13,236.41 13,258.13 0.0K
08:45 13,257.19 13,257.19 13,236.68 13,246.61 0.0K
08:50 13,249.17 13,251.74 13,232.85 13,232.85 0.0K
08:55 13,233.79 13,272.25 13,233.79 13,272.25 0.0K
09:00 13,273.19 13,312.83 13,268.06 13,311.89 0.0K
09:05 13,312.07 13,317.19 13,297.18 13,300.69 0.0K
09:10 13,303.52 13,304.20 13,281.13 13,301.63 0.0K
09:15 13,293.94 13,296.51 13,277.62 13,278.81 0.0K
09:20 13,271.12 13,273.68 13,260.87 13,268.56 0.0K
09:25 13,263.43 13,272.06 13,260.87 13,272.06 0.0K
09:30 13,269.50 13,274.98 13,264.37 13,272.42 0.0K
09:35 13,267.29 13,267.29 13,244.22 13,249.35 0.0K
09:40 13,257.04 13,262.16 13,231.40 13,233.96 0.0K
09:45 13,233.96 13,233.96 13,221.15 13,233.96 0.0K
09:50 13,239.09 13,247.73 13,213.95 13,226.77 0.0K
09:55 13,231.90 13,245.66 13,231.90 13,245.66 0.0K
10:00 13,243.10 13,263.60 13,243.10 13,261.04 0.0K
10:05 13,263.60 13,278.99 13,258.48 13,263.60 0.0K
10:10 13,266.17 13,273.18 13,260.37 13,261.98 0.0K
10:15 13,264.55 13,277.37 13,264.55 13,269.68 0.0K
10:20 13,264.55 13,277.37 13,264.55 13,264.55 0.0K
10:25 13,272.24 13,286.35 13,269.68 13,283.79 0.0K
10:30 13,278.66 13,278.66 13,253.03 13,263.28 0.0K
10:35 13,255.59 13,255.59 13,247.90 13,248.08 0.0K
10:40 13,245.51 13,253.21 13,242.95 13,253.21 0.0K
10:45 13,255.77 13,255.77 13,253.21 13,255.77 0.0K
10:50 13,253.21 13,253.21 13,229.81 13,229.81 0.0K
10:55 13,227.25 13,229.81 13,216.82 13,216.82 0.0K
11:00 13,214.25 13,216.05 13,205.80 13,211.87 0.0K
11:05 13,209.30 13,220.50 13,209.30 13,220.50 0.0K
11:10 13,225.63 13,235.88 13,224.69 13,227.25 0.0K
11:15 13,228.19 13,238.62 13,228.19 13,233.50 0.0K
11:20 13,234.44 13,242.13 13,234.44 13,242.13 0.0K
11:25 13,234.44 13,234.44 13,231.20 13,231.20 0.0K
11:30 13,226.07 13,231.20 13,220.00 13,226.07 0.0K
11:35 13,231.20 13,241.46 13,231.20 13,233.76 0.0K
11:40 13,231.20 13,241.46 13,228.64 13,231.20 0.0K
11:45 13,233.76 13,251.71 13,233.76 13,249.15 0.0K
11:50 13,251.71 13,256.34 13,248.65 13,248.65 0.0K
11:55 13,251.21 13,271.72 13,251.21 13,257.58 0.0K
12:00 13,275.52 13,319.37 13,256.90 13,294.34 0.0K
12:05 13,299.46 13,351.68 13,299.46 13,343.99 0.0K
12:10 13,346.55 13,346.55 13,322.54 13,322.54 0.0K
12:15 13,319.97 13,320.74 13,307.92 13,320.74 0.0K
12:20 13,323.30 13,332.68 13,323.30 13,332.68 0.0K
12:25 13,332.93 13,341.57 13,331.31 13,339.00 0.0K
12:30 13,338.51 13,338.51 13,321.24 13,321.24 0.0K
12:35 13,326.36 13,330.57 13,320.99 13,330.57 0.0K
12:40 13,333.13 13,340.82 13,333.13 13,339.88 0.0K
12:45 13,337.31 13,350.48 13,337.31 13,350.48 0.0K
12:50 13,353.05 13,353.05 13,342.79 13,346.30 0.0K
12:55 13,351.43 13,356.56 13,351.43 13,355.61 0.0K
13:00 13,358.18 13,373.56 13,358.18 13,368.43 0.0K
13:05 13,365.87 13,365.87 13,358.77 13,361.33 0.0K
13:10 13,363.89 13,371.76 13,363.89 13,371.76 0.0K
13:15 13,366.63 13,369.20 13,351.25 13,361.51 0.0K
13:20 13,358.94 13,374.32 13,356.38 13,372.20 0.0K
13:25 13,374.77 13,374.77 13,341.44 13,341.44 0.0K
13:30 13,336.31 13,336.31 13,315.81 13,323.50 0.0K
13:35 13,324.44 13,332.13 13,324.44 13,330.89 0.0K
13:40 13,329.94 13,341.82 13,327.38 13,341.82 0.0K
13:45 13,341.82 13,341.82 13,319.69 13,319.69 0.0K
13:50 13,318.75 13,323.34 13,307.79 13,307.79 0.0K
13:55 13,310.35 13,322.67 13,310.35 13,320.10 0.0K
14:00 13,322.67 13,336.43 13,318.48 13,332.92 0.0K
14:05 13,330.36 13,343.53 13,325.23 13,325.23 0.0K
14:10 13,320.10 13,330.36 13,312.41 13,322.67 0.0K
14:15 13,320.10 13,330.36 13,317.54 13,319.50 0.0K
14:20 13,316.76 13,323.42 13,300.35 13,305.48 0.0K
14:25 13,302.91 13,307.54 13,295.40 13,304.04 0.0K
14:30 13,304.04 13,331.29 13,287.71 13,287.71 0.0K
14:35 13,287.71 13,300.53 13,271.74 13,271.74 0.0K
14:40 13,281.99 13,282.94 13,261.49 13,280.37 0.0K
14:45 13,275.25 13,277.81 13,262.43 13,275.07 0.0K
14:50 13,277.63 13,285.50 13,263.37 13,282.94 0.0K
14:55 13,280.37 13,288.07 13,277.81 13,277.81 0.0K
15:00 13,280.37 13,296.88 13,275.42 13,294.31 0.0K
15:05 13,296.88 13,301.33 13,285.68 13,301.06 0.0K
15:10 13,303.62 13,303.62 13,293.37 13,295.93 0.0K
15:15 13,288.24 13,299.00 13,286.18 13,296.43 0.0K
15:20 13,297.38 13,323.19 13,297.38 13,316.44 0.0K
15:25 13,308.75 13,308.75 13,293.17 13,306.43 0.0K
15:30 13,306.43 13,314.12 13,298.74 13,312.50 0.0K
15:35 13,309.94 13,320.20 13,301.31 13,303.87 0.0K
15:40 13,304.46 13,306.35 13,280.71 13,288.40 0.0K
15:45 13,285.84 13,293.53 13,278.15 13,286.28 0.0K
15:50 13,287.23 13,288.85 13,281.16 13,283.72 0.0K
15:55 13,284.66 13,297.75 13,273.47 13,290.74 0.0K
16:00 13,291.68 13,299.19 13,285.43 13,288.17 0.0K
16:05 13,283.04 13,295.36 13,275.35 13,292.80 0.0K
16:10 13,295.36 13,295.36 13,284.17 13,291.86 0.0K
16:15 13,286.73 13,286.73 13,272.97 13,272.97 0.0K
16:20 13,276.47 13,280.85 13,270.42 13,275.55 0.0K
16:25 13,278.11 13,291.87 13,272.99 13,275.37 0.0K
16:35 13,246.14 13,246.14 13,246.14 13,246.14 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