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 12,804.64 12,912.25 12,804.64 12,902.67 0.0K
08:05 12,907.80 12,910.36 12,880.27 12,889.85 0.0K
08:10 12,894.98 12,905.91 12,883.51 12,887.96 0.0K
08:15 12,884.46 12,889.58 12,849.24 12,855.31 0.0K
08:20 12,862.06 12,872.32 12,846.41 12,863.01 0.0K
08:25 12,860.44 12,871.37 12,855.99 12,869.75 0.0K
08:30 12,870.70 12,905.64 12,870.70 12,905.64 0.0K
08:35 12,903.08 12,911.98 12,892.42 12,898.49 0.0K
08:40 12,893.36 12,905.50 12,890.12 12,892.68 0.0K
08:45 12,890.12 12,890.12 12,861.65 12,870.02 0.0K
08:50 12,867.46 12,894.98 12,867.46 12,889.85 0.0K
08:55 12,887.29 12,887.96 12,877.71 12,885.40 0.0K
09:00 12,887.96 12,887.96 12,852.75 12,857.88 0.0K
09:05 12,855.31 12,869.34 12,852.75 12,869.34 0.0K
09:10 12,871.91 12,889.85 12,871.91 12,882.16 0.0K
09:15 12,884.72 12,884.72 12,854.89 12,854.89 0.0K
09:20 12,849.76 12,857.45 12,849.76 12,852.32 0.0K
09:25 12,849.76 12,852.08 12,844.38 12,852.08 0.0K
09:30 12,851.13 12,851.13 12,833.19 12,834.81 0.0K
09:35 12,834.81 12,848.55 12,830.60 12,848.55 0.0K
09:40 12,845.99 12,848.55 12,824.80 12,824.80 0.0K
09:45 12,827.36 12,847.20 12,827.36 12,844.63 0.0K
09:50 12,852.32 12,863.52 12,852.32 12,862.58 0.0K
09:55 12,857.45 12,872.83 12,854.89 12,862.81 0.0K
10:00 12,867.93 12,871.44 12,866.31 12,866.31 0.0K
10:05 12,868.88 12,879.55 12,868.88 12,871.86 0.0K
10:10 12,866.73 12,874.42 12,864.16 12,874.42 0.0K
10:15 12,869.29 12,869.29 12,864.16 12,864.16 0.0K
10:20 12,866.73 12,874.42 12,866.73 12,874.42 0.0K
10:25 12,869.29 12,876.98 12,864.16 12,875.16 0.0K
10:30 12,872.60 12,872.60 12,858.59 12,863.72 0.0K
10:35 12,866.28 12,866.28 12,859.96 12,859.96 0.0K
10:40 12,860.91 12,863.47 12,853.22 12,853.22 0.0K
10:45 12,850.65 12,851.60 12,840.04 12,840.04 0.0K
10:50 12,842.61 12,842.61 12,837.48 12,839.37 0.0K
10:55 12,841.93 12,841.93 12,833.30 12,838.42 0.0K
11:00 12,835.86 12,835.86 12,822.10 12,822.10 0.0K
11:05 12,821.16 12,835.51 12,821.16 12,835.51 0.0K
11:10 12,832.00 12,832.00 12,818.24 12,818.24 0.0K
11:15 12,815.67 12,821.23 12,810.98 12,821.23 0.0K
11:20 12,823.79 12,828.67 12,813.29 12,815.85 0.0K
11:25 12,815.85 12,815.85 12,803.04 12,809.11 0.0K
11:30 12,808.16 12,813.29 12,808.16 12,813.29 0.0K
11:35 12,813.54 12,813.79 12,813.54 12,813.79 0.0K
11:40 12,813.61 12,816.17 12,813.61 12,813.61 0.0K
11:45 12,811.05 12,818.74 12,811.05 12,818.74 0.0K
11:50 12,820.63 12,820.63 12,812.93 12,815.67 0.0K
11:55 12,810.55 12,815.67 12,810.37 12,810.37 0.0K
12:00 12,809.87 12,809.87 12,802.18 12,802.18 0.0K
12:05 12,802.18 12,802.18 12,796.11 12,798.85 0.0K
12:10 12,801.42 12,810.40 12,801.42 12,802.54 0.0K
12:15 12,807.66 12,807.66 12,806.72 12,806.72 0.0K
12:20 12,804.16 12,804.16 12,796.29 12,796.29 0.0K
12:25 12,801.42 12,809.11 12,801.42 12,804.92 0.0K
12:30 12,807.49 12,807.49 12,804.92 12,804.92 0.0K
12:35 12,802.36 12,804.92 12,797.23 12,797.23 0.0K
12:40 12,794.67 12,794.67 12,789.54 12,789.54 0.0K
12:45 12,789.79 12,792.35 12,783.72 12,783.72 0.0K
12:50 12,786.28 12,789.79 12,779.54 12,782.10 0.0K
12:55 12,784.66 12,792.35 12,774.41 12,779.54 0.0K
13:00 12,782.10 12,790.73 12,774.41 12,785.61 0.0K
13:05 12,788.17 12,793.30 12,780.73 12,780.73 0.0K
13:10 12,778.17 12,785.86 12,775.60 12,785.86 0.0K
13:15 12,788.42 12,788.42 12,771.15 12,771.15 0.0K
13:20 12,773.71 12,778.84 12,773.71 12,778.84 0.0K
13:25 12,779.79 12,780.98 12,774.66 12,780.98 0.0K
13:30 12,780.62 12,780.62 12,727.02 12,729.78 0.0K
13:35 12,724.66 12,729.78 12,714.40 12,727.22 0.0K
13:40 12,724.66 12,727.22 12,704.15 12,716.97 0.0K
13:45 12,722.09 12,738.56 12,712.66 12,717.79 0.0K
13:50 12,715.22 12,728.04 12,710.09 12,721.29 0.0K
13:55 12,718.73 12,722.24 12,700.78 12,716.17 0.0K
14:00 12,718.73 12,723.52 12,703.01 12,703.01 0.0K
14:05 12,697.89 12,712.59 12,696.94 12,712.59 0.0K
14:10 12,715.15 12,715.15 12,695.32 12,708.14 0.0K
14:15 12,710.70 12,717.95 12,705.58 12,707.69 0.0K
14:20 12,708.64 12,708.64 12,690.94 12,690.94 0.0K
14:25 12,690.94 12,709.83 12,685.81 12,709.83 0.0K
14:30 12,722.65 12,731.64 12,709.06 12,728.13 0.0K
14:35 12,725.56 12,738.46 12,722.06 12,732.65 0.0K
14:40 12,730.09 12,730.09 12,695.14 12,695.14 0.0K
14:45 12,694.20 12,694.20 12,671.13 12,678.82 0.0K
14:50 12,678.82 12,693.26 12,672.75 12,691.64 0.0K
14:55 12,699.33 12,707.96 12,692.58 12,702.83 0.0K
15:00 12,705.40 12,718.22 12,703.78 12,712.41 0.0K
15:05 12,717.54 12,721.05 12,704.72 12,718.66 0.0K
15:10 12,726.35 12,726.35 12,701.66 12,701.91 0.0K
15:15 12,700.96 12,704.74 12,690.71 12,704.74 0.0K
15:20 12,704.74 12,714.32 12,682.36 12,682.36 0.0K
15:25 12,682.61 12,688.68 12,674.92 12,688.68 0.0K
15:30 12,691.25 12,701.68 12,683.73 12,701.68 0.0K
15:35 12,699.11 12,701.68 12,678.00 12,679.19 0.0K
15:40 12,681.76 12,697.14 12,674.07 12,697.14 0.0K
15:45 12,694.58 12,702.27 12,676.95 12,676.95 0.0K
15:50 12,674.39 12,674.39 12,645.69 12,648.26 0.0K
15:55 12,648.26 12,661.07 12,648.26 12,651.50 0.0K
16:00 12,654.06 12,654.06 12,624.42 12,626.98 0.0K
16:05 12,624.42 12,636.57 12,619.29 12,634.19 0.0K
16:10 12,636.75 12,639.56 12,627.10 12,637.35 0.0K
16:15 12,636.41 12,636.41 12,616.58 12,616.83 0.0K
16:20 12,611.70 12,611.95 12,591.09 12,595.27 0.0K
16:25 12,600.40 12,606.47 12,596.21 12,605.02 0.0K
16:35 12,634.19 12,634.19 12,634.19 12,634.19 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