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 12,658.33 12,776.56 12,644.34 12,774.00 0.0K
08:05 12,766.31 12,781.69 12,758.61 12,763.07 0.0K
08:10 12,757.94 12,788.70 12,757.94 12,764.69 0.0K
08:15 12,761.24 12,761.24 12,740.73 12,758.00 0.0K
08:20 12,760.56 12,771.51 12,747.50 12,748.44 0.0K
08:25 12,753.57 12,768.95 12,745.88 12,746.73 0.0K
08:30 12,751.86 12,751.86 12,728.54 12,738.79 0.0K
08:35 12,736.23 12,742.30 12,734.61 12,742.30 0.0K
08:40 12,744.86 12,775.62 12,744.86 12,775.62 0.0K
08:45 12,776.57 12,784.26 12,760.24 12,760.24 0.0K
08:50 12,762.81 12,762.81 12,748.37 12,753.49 0.0K
08:55 12,755.38 12,776.16 12,755.38 12,776.16 0.0K
09:00 12,778.72 12,786.41 12,776.16 12,778.72 0.0K
09:05 12,778.72 12,778.72 12,764.02 12,765.64 0.0K
09:10 12,763.07 12,771.71 12,760.51 12,766.58 0.0K
09:15 12,769.14 12,782.90 12,769.14 12,782.90 0.0K
09:20 12,782.66 12,782.66 12,762.15 12,762.15 0.0K
09:25 12,761.62 12,784.69 12,761.62 12,779.56 0.0K
09:30 12,787.25 12,791.70 12,782.13 12,791.70 0.0K
09:35 12,801.96 12,801.96 12,787.25 12,787.25 0.0K
09:40 12,782.13 12,788.87 12,782.13 12,788.87 0.0K
09:45 12,791.44 12,794.94 12,788.87 12,794.94 0.0K
09:50 12,792.38 12,792.38 12,781.18 12,781.18 0.0K
09:55 12,786.31 12,788.87 12,781.54 12,781.54 0.0K
10:00 12,781.89 12,784.45 12,779.33 12,780.27 0.0K
10:05 12,779.92 12,779.92 12,769.41 12,775.48 0.0K
10:10 12,780.61 12,780.61 12,762.67 12,762.67 0.0K
10:15 12,765.23 12,766.74 12,765.05 12,766.74 0.0K
10:20 12,764.18 12,764.18 12,757.16 12,762.29 0.0K
10:25 12,764.86 12,772.79 12,759.73 12,770.23 0.0K
10:30 12,772.79 12,772.79 12,772.05 12,772.05 0.0K
10:35 12,777.18 12,782.30 12,773.67 12,773.67 0.0K
10:40 12,771.10 12,779.74 12,771.10 12,779.74 0.0K
10:45 12,774.61 12,778.12 12,774.61 12,778.12 0.0K
10:50 12,780.68 12,780.68 12,775.56 12,778.12 0.0K
10:55 12,775.56 12,775.80 12,770.68 12,773.24 0.0K
11:00 12,768.11 12,769.06 12,763.93 12,769.06 0.0K
11:05 12,763.93 12,766.49 12,750.17 12,755.30 0.0K
11:10 12,760.42 12,761.37 12,753.68 12,753.68 0.0K
11:15 12,756.24 12,756.24 12,743.42 12,743.42 0.0K
11:20 12,745.99 12,748.55 12,745.99 12,746.66 0.0K
11:25 12,744.10 12,749.23 12,738.97 12,741.53 0.0K
11:30 12,736.41 12,740.86 12,724.53 12,724.53 0.0K
11:35 12,721.97 12,721.97 12,719.41 12,721.72 0.0K
11:40 12,719.16 12,721.72 12,716.59 12,721.72 0.0K
11:45 12,719.16 12,721.03 12,718.21 12,721.03 0.0K
11:50 12,718.46 12,728.54 12,715.72 12,725.98 0.0K
11:55 12,728.54 12,734.61 12,724.36 12,724.36 0.0K
12:00 12,732.05 12,740.68 12,730.43 12,738.12 0.0K
12:05 12,740.68 12,740.68 12,732.99 12,740.68 0.0K
12:10 12,738.12 12,738.12 12,727.86 12,734.88 0.0K
12:15 12,735.23 12,745.31 12,735.06 12,741.80 0.0K
12:20 12,739.24 12,752.06 12,736.68 12,752.06 0.0K
12:25 12,754.62 12,757.18 12,752.06 12,753.94 0.0K
12:30 12,751.38 12,751.38 12,744.63 12,744.63 0.0K
12:35 12,744.63 12,747.20 12,744.63 12,744.63 0.0K
12:40 12,749.76 12,749.76 12,742.07 12,744.63 0.0K
12:45 12,744.39 12,745.06 12,742.50 12,745.06 0.0K
12:50 12,747.62 12,752.75 12,745.06 12,747.62 0.0K
12:55 12,745.06 12,746.68 12,739.93 12,746.01 0.0K
13:00 12,740.88 12,740.88 12,734.81 12,734.81 0.0K
13:05 12,734.81 12,734.81 12,724.55 12,724.55 0.0K
13:10 12,719.43 12,722.93 12,716.86 12,721.31 0.0K
13:15 12,718.75 12,718.75 12,707.55 12,707.55 0.0K
13:20 12,710.12 12,712.86 12,704.99 12,712.86 0.0K
13:25 12,710.29 12,714.74 12,710.29 12,710.56 0.0K
13:30 12,713.12 12,713.12 12,710.06 12,710.06 0.0K
13:35 12,703.99 12,703.99 12,695.36 12,702.37 0.0K
13:40 12,699.81 12,702.37 12,697.25 12,702.37 0.0K
13:45 12,697.25 12,697.25 12,681.86 12,684.43 0.0K
13:50 12,681.86 12,681.86 12,669.96 12,669.96 0.0K
13:55 12,669.71 12,669.71 12,663.64 12,663.64 0.0K
14:00 12,666.20 12,668.77 12,663.64 12,663.64 0.0K
14:05 12,661.08 12,667.15 12,658.51 12,664.58 0.0K
14:10 12,667.15 12,669.71 12,662.02 12,664.58 0.0K
14:15 12,662.02 12,663.63 12,653.37 12,653.37 0.0K
14:20 12,655.94 12,661.06 12,640.56 12,640.56 0.0K
14:25 12,637.99 12,645.68 12,618.43 12,623.29 0.0K
14:30 12,623.29 12,647.04 12,618.84 12,647.04 0.0K
14:35 12,652.16 12,652.34 12,629.27 12,634.39 0.0K
14:40 12,636.96 12,646.18 12,632.42 12,640.11 0.0K
14:45 12,637.55 12,637.55 12,618.31 12,632.57 0.0K
14:50 12,635.13 12,637.69 12,621.37 12,630.00 0.0K
14:55 12,635.13 12,680.95 12,635.13 12,668.13 0.0K
15:00 12,670.70 12,670.70 12,650.19 12,651.13 0.0K
15:05 12,653.70 12,661.39 12,643.44 12,645.33 0.0K
15:10 12,642.77 12,647.89 12,632.51 12,635.08 0.0K
15:15 12,632.51 12,632.51 12,622.26 12,622.26 0.0K
15:20 12,624.82 12,628.51 12,613.13 12,618.25 0.0K
15:25 12,623.38 12,629.45 12,616.38 12,616.38 0.0K
15:30 12,615.44 12,618.68 12,606.11 12,606.11 0.0K
15:35 12,606.11 12,609.35 12,593.97 12,609.35 0.0K
15:40 12,606.79 12,614.48 12,600.72 12,609.35 0.0K
15:45 12,606.79 12,617.29 12,606.79 12,617.29 0.0K
15:50 12,618.23 12,631.05 12,618.23 12,631.05 0.0K
15:55 12,632.94 12,637.12 12,620.80 12,637.12 0.0K
16:00 12,639.69 12,651.83 12,632.00 12,651.83 0.0K
16:05 12,654.39 12,666.09 12,653.27 12,666.09 0.0K
16:10 12,663.52 12,691.05 12,663.52 12,685.92 0.0K
16:15 12,683.36 12,711.56 12,683.36 12,711.56 0.0K
16:20 12,712.50 12,712.50 12,696.17 12,698.74 0.0K
16:25 12,701.30 12,708.99 12,695.23 12,699.61 0.0K
16:35 12,722.15 12,722.15 12,722.15 12,722.15 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