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 12,634.19 12,804.53 12,634.19 12,694.80 0.0K
08:05 12,777.44 12,787.44 12,745.75 12,786.52 0.0K
08:10 12,785.58 12,825.92 12,771.14 12,823.36 0.0K
08:15 12,824.30 12,849.11 12,812.57 12,849.11 0.0K
08:20 12,852.62 12,887.16 12,849.11 12,887.16 0.0K
08:25 12,889.72 12,899.69 12,876.35 12,894.56 0.0K
08:30 12,893.62 12,893.62 12,865.56 12,882.42 0.0K
08:35 12,882.77 12,885.34 12,840.96 12,850.95 0.0K
08:40 12,848.38 12,855.66 12,833.94 12,842.58 0.0K
08:45 12,845.14 12,849.59 12,798.88 12,798.88 0.0K
08:50 12,804.00 12,814.26 12,804.00 12,806.57 0.0K
08:55 12,806.74 12,816.75 12,801.37 12,811.62 0.0K
09:00 12,813.51 12,817.27 12,790.07 12,791.95 0.0K
09:05 12,791.01 12,804.09 12,777.25 12,796.40 0.0K
09:10 12,795.46 12,795.46 12,775.63 12,785.47 0.0K
09:15 12,786.42 12,813.53 12,786.42 12,810.02 0.0K
09:20 12,808.14 12,811.38 12,796.94 12,811.38 0.0K
09:25 12,817.45 12,827.97 12,813.26 12,821.63 0.0K
09:30 12,826.76 12,829.86 12,813.53 12,827.29 0.0K
09:35 12,834.98 12,848.99 12,834.98 12,837.53 0.0K
09:40 12,836.58 12,862.76 12,826.33 12,862.76 0.0K
09:45 12,861.81 12,900.37 12,861.81 12,900.37 0.0K
09:50 12,902.94 12,911.30 12,896.87 12,907.12 0.0K
09:55 12,906.18 12,906.18 12,894.30 12,902.17 0.0K
10:00 12,897.04 12,918.94 12,897.04 12,915.70 0.0K
10:05 12,918.26 12,918.26 12,911.52 12,914.76 0.0K
10:10 12,913.81 12,918.26 12,882.87 12,882.87 0.0K
10:15 12,880.31 12,887.59 12,871.00 12,886.65 0.0K
10:20 12,887.59 12,899.47 12,879.90 12,897.85 0.0K
10:25 12,899.73 12,910.50 12,898.11 12,902.81 0.0K
10:30 12,903.76 12,915.90 12,903.76 12,914.28 0.0K
10:35 12,916.84 12,922.91 12,916.84 12,918.64 0.0K
10:40 12,921.20 12,972.90 12,921.20 12,972.90 0.0K
10:45 12,975.46 13,026.39 12,975.46 13,021.26 0.0K
10:50 13,018.43 13,058.17 13,018.43 13,054.48 0.0K
10:55 13,055.43 13,060.56 13,031.00 13,052.46 0.0K
11:00 13,053.40 13,071.61 13,053.40 13,064.60 0.0K
11:05 13,072.29 13,072.29 13,042.20 13,062.07 0.0K
11:10 13,056.95 13,083.12 13,055.33 13,082.17 0.0K
11:15 13,079.61 13,111.32 13,077.05 13,106.19 0.0K
11:20 13,106.19 13,145.82 13,100.62 13,134.62 0.0K
11:25 13,132.55 13,136.74 13,126.22 13,134.58 0.0K
11:30 13,137.15 13,156.30 13,134.58 13,156.30 0.0K
11:35 13,159.13 13,163.35 13,148.20 13,163.35 0.0K
11:40 13,164.97 13,203.25 13,162.41 13,203.25 0.0K
11:45 13,192.99 13,195.56 13,168.98 13,176.67 0.0K
11:50 13,179.23 13,189.49 13,171.54 13,184.63 0.0K
11:55 13,183.68 13,183.68 13,169.25 13,171.13 0.0K
12:00 13,166.01 13,207.97 13,158.32 13,190.70 0.0K
12:05 13,191.64 13,191.64 13,172.49 13,190.43 0.0K
12:10 13,180.18 13,190.16 13,172.49 13,190.16 0.0K
12:15 13,195.29 13,195.54 13,187.60 13,195.54 0.0K
12:20 13,192.98 13,200.40 13,188.52 13,195.54 0.0K
12:25 13,195.54 13,219.91 13,195.54 13,212.22 0.0K
12:30 13,214.78 13,227.85 13,208.71 13,215.03 0.0K
12:35 13,207.34 13,217.59 13,203.83 13,204.01 0.0K
12:40 13,206.57 13,206.57 13,183.73 13,183.73 0.0K
12:45 13,176.04 13,189.80 13,176.04 13,187.24 0.0K
12:50 13,184.68 13,193.66 13,175.72 13,188.54 0.0K
12:55 13,191.10 13,191.10 13,158.45 13,162.63 0.0K
13:00 13,165.20 13,172.21 13,159.39 13,159.39 0.0K
13:05 13,158.45 13,166.14 13,155.89 13,157.51 0.0K
13:10 13,157.51 13,157.51 13,121.62 13,134.43 0.0K
13:15 13,131.87 13,131.87 13,094.09 13,100.16 0.0K
13:20 13,095.04 13,098.55 13,075.47 13,083.84 0.0K
13:25 13,084.78 13,084.78 13,071.02 13,083.84 0.0K
13:30 13,091.53 13,096.66 13,068.63 13,077.26 0.0K
13:35 13,076.32 13,077.94 13,059.05 13,063.91 0.0K
13:40 13,065.80 13,080.25 13,065.80 13,079.31 0.0K
13:45 13,079.31 13,089.21 13,070.05 13,070.05 0.0K
13:50 13,069.11 13,097.31 13,068.17 13,083.55 0.0K
13:55 13,080.98 13,105.68 13,078.42 13,103.11 0.0K
14:00 13,099.87 13,103.11 13,082.60 13,093.53 0.0K
14:05 13,094.48 13,094.48 13,077.21 13,077.21 0.0K
14:10 13,072.08 13,079.77 13,069.52 13,069.52 0.0K
14:15 13,066.96 13,068.58 13,057.38 13,062.50 0.0K
14:20 13,065.07 13,085.31 13,065.07 13,080.18 0.0K
14:25 13,075.05 13,077.62 13,051.31 13,051.31 0.0K
14:30 13,046.18 13,057.64 12,997.47 13,004.49 0.0K
14:35 12,999.36 13,008.94 12,973.72 13,003.81 0.0K
14:40 13,008.26 13,020.40 12,990.99 13,014.74 0.0K
14:45 13,009.61 13,012.18 12,979.28 12,998.97 0.0K
14:50 12,996.40 12,999.32 12,971.12 12,978.81 0.0K
14:55 12,977.51 12,986.15 12,974.01 12,974.01 0.0K
15:00 12,981.70 13,010.07 12,979.31 13,007.33 0.0K
15:05 13,009.90 13,009.90 12,986.29 12,986.29 0.0K
15:10 12,988.86 13,004.24 12,975.77 12,975.77 0.0K
15:15 12,983.46 12,988.85 12,976.03 12,976.03 0.0K
15:20 12,973.47 12,986.88 12,964.16 12,986.88 0.0K
15:25 12,987.38 12,996.26 12,980.88 12,985.74 0.0K
15:30 12,983.17 12,991.56 12,982.92 12,989.00 0.0K
15:35 12,988.05 12,989.67 12,971.14 12,974.40 0.0K
15:40 12,971.83 12,983.35 12,970.53 12,970.53 0.0K
15:45 12,978.23 12,978.23 12,967.65 12,977.90 0.0K
15:50 12,978.08 12,978.08 12,967.83 12,968.77 0.0K
15:55 12,966.21 12,973.90 12,958.52 12,965.94 0.0K
16:00 12,964.99 12,968.77 12,957.30 12,964.83 0.0K
16:05 12,965.78 12,971.85 12,962.54 12,968.61 0.0K
16:10 12,963.48 12,975.75 12,957.56 12,975.75 0.0K
16:15 12,975.75 12,983.09 12,962.58 12,975.40 0.0K
16:20 12,974.45 12,983.09 12,971.14 12,973.71 0.0K
16:25 12,976.27 12,991.99 12,976.09 12,987.04 0.0K
16:35 13,000.90 13,000.90 13,000.90 13,000.90 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