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 13,028.32 13,145.10 13,028.32 13,066.98 0.0K
08:05 13,069.55 13,112.45 13,064.42 13,107.32 0.0K
08:10 13,112.45 13,129.72 13,090.32 13,101.25 0.0K
08:15 13,098.69 13,105.70 13,087.49 13,105.70 0.0K
08:20 13,113.39 13,132.28 13,106.65 13,111.77 0.0K
08:25 13,104.08 13,104.08 13,076.56 13,076.56 0.0K
08:30 13,079.12 13,109.21 13,079.12 13,093.83 0.0K
08:35 13,098.96 13,123.86 13,097.45 13,123.86 0.0K
08:40 13,126.42 13,136.35 13,124.21 13,133.79 0.0K
08:45 13,128.66 13,151.23 13,128.66 13,151.23 0.0K
08:50 13,153.80 13,157.48 13,147.90 13,147.90 0.0K
08:55 13,149.79 13,168.68 13,149.79 13,162.61 0.0K
09:00 13,160.04 13,199.62 13,160.04 13,191.93 0.0K
09:05 13,202.18 13,202.18 13,180.73 13,183.29 0.0K
09:10 13,180.38 13,183.88 13,180.38 13,183.88 0.0K
09:15 13,178.76 13,187.21 13,178.76 13,182.09 0.0K
09:20 13,176.96 13,194.23 13,176.96 13,194.23 0.0K
09:25 13,193.28 13,193.28 13,177.90 13,177.90 0.0K
09:30 13,176.96 13,188.16 13,176.96 13,183.97 0.0K
09:35 13,184.92 13,191.93 13,183.30 13,191.93 0.0K
09:40 13,186.80 13,187.75 13,183.95 13,184.12 0.0K
09:45 13,173.69 13,184.48 13,168.57 13,170.72 0.0K
09:50 13,168.15 13,168.15 13,165.59 13,165.59 0.0K
09:55 13,170.72 13,173.46 13,164.82 13,173.46 0.0K
10:00 13,176.02 13,178.63 13,173.51 13,173.51 0.0K
10:05 13,176.07 13,177.01 13,160.09 13,160.09 0.0K
10:10 13,152.40 13,154.28 13,135.40 13,154.28 0.0K
10:15 13,156.85 13,161.97 13,156.17 13,156.17 0.0K
10:20 13,153.61 13,159.68 13,153.61 13,156.17 0.0K
10:25 13,153.61 13,153.61 13,153.61 13,153.61 0.0K
10:30 13,156.17 13,156.17 13,139.85 13,139.85 0.0K
10:35 13,132.16 13,142.41 13,132.16 13,141.47 0.0K
10:40 13,142.41 13,155.23 13,141.47 13,142.41 0.0K
10:45 13,147.54 13,152.66 13,144.97 13,144.97 0.0K
10:50 13,147.54 13,147.54 13,144.97 13,144.97 0.0K
10:55 13,147.54 13,153.61 13,147.54 13,153.61 0.0K
11:00 13,148.48 13,148.48 13,125.41 13,125.41 0.0K
11:05 13,128.92 13,144.30 13,128.92 13,144.30 0.0K
11:10 13,139.17 13,139.35 13,139.17 13,139.35 0.0K
11:15 13,129.09 13,129.09 13,128.15 13,128.15 0.0K
11:20 13,125.59 13,125.59 13,112.77 13,115.33 0.0K
11:25 13,110.21 13,114.66 13,107.64 13,114.66 0.0K
11:30 13,112.09 13,118.16 13,112.09 13,118.16 0.0K
11:35 13,119.11 13,134.49 13,118.16 13,126.80 0.0K
11:40 13,129.36 13,130.98 13,125.85 13,130.98 0.0K
11:45 13,128.42 13,128.42 13,115.60 13,118.16 0.0K
11:50 13,113.04 13,116.54 13,093.47 13,093.47 0.0K
11:55 13,096.04 13,096.04 13,072.02 13,074.58 0.0K
12:00 13,064.33 13,067.84 13,054.08 13,061.77 0.0K
12:05 13,061.41 13,066.54 13,051.16 13,064.92 0.0K
12:10 13,064.17 13,090.13 13,064.17 13,087.57 0.0K
12:15 13,090.13 13,109.02 13,090.13 13,101.33 0.0K
12:20 13,103.89 13,111.33 13,103.11 13,105.67 0.0K
12:25 13,108.23 13,108.23 13,100.54 13,103.11 0.0K
12:30 13,108.23 13,108.23 13,088.67 13,089.61 0.0K
12:35 13,094.74 13,094.74 13,092.18 13,093.12 0.0K
12:40 13,090.56 13,090.56 13,064.92 13,067.49 0.0K
12:45 13,064.92 13,072.61 13,064.92 13,072.61 0.0K
12:50 13,075.18 13,079.63 13,074.50 13,079.63 0.0K
12:55 13,078.68 13,083.81 13,070.99 13,071.94 0.0K
13:00 13,069.37 13,069.37 13,064.25 13,066.81 0.0K
13:05 13,069.37 13,069.37 13,059.12 13,061.68 0.0K
13:10 13,064.25 13,074.77 13,061.86 13,074.77 0.0K
13:15 13,074.77 13,080.84 13,072.20 13,077.06 0.0K
13:20 13,071.94 13,074.50 13,071.94 13,071.94 0.0K
13:25 13,069.37 13,069.37 13,061.68 13,066.56 0.0K
13:30 13,064.00 13,064.00 13,061.43 13,064.00 0.0K
13:35 13,066.56 13,074.52 13,066.56 13,071.96 0.0K
13:40 13,072.13 13,075.29 13,072.13 13,075.29 0.0K
13:45 13,074.34 13,074.34 13,061.35 13,063.91 0.0K
13:50 13,061.35 13,069.98 13,059.73 13,069.98 0.0K
13:55 13,067.42 13,067.42 13,059.73 13,064.85 0.0K
14:00 13,067.42 13,067.42 13,048.18 13,048.18 0.0K
14:05 13,053.30 13,056.13 13,043.32 13,045.88 0.0K
14:10 13,051.01 13,087.57 13,046.56 13,087.57 0.0K
14:15 13,093.64 13,117.41 13,088.27 13,090.83 0.0K
14:20 13,091.78 13,091.78 13,074.77 13,077.34 0.0K
14:25 13,072.21 13,080.85 13,069.65 13,078.10 0.0K
14:30 13,079.05 13,084.18 13,060.16 13,071.43 0.0K
14:35 13,066.30 13,073.99 13,053.49 13,054.84 0.0K
14:40 13,057.40 13,088.70 13,057.40 13,065.36 0.0K
14:45 13,055.11 13,065.09 13,048.77 13,057.40 0.0K
14:50 13,062.53 13,085.88 13,058.01 13,085.88 0.0K
14:55 13,087.36 13,092.13 13,076.33 13,079.31 0.0K
15:00 13,081.87 13,090.24 13,079.31 13,090.24 0.0K
15:05 13,087.68 13,116.14 13,087.68 13,116.14 0.0K
15:10 13,108.45 13,108.45 13,100.50 13,104.68 0.0K
15:15 13,102.12 13,102.12 13,078.10 13,078.10 0.0K
15:20 13,077.92 13,089.62 13,076.80 13,089.62 0.0K
15:25 13,087.06 13,087.06 13,066.98 13,069.54 0.0K
15:30 13,066.98 13,066.98 13,054.66 13,054.66 0.0K
15:35 13,053.72 13,053.72 13,047.06 13,049.62 0.0K
15:40 13,049.45 13,051.07 13,043.38 13,051.07 0.0K
15:45 13,053.63 13,068.33 13,051.07 13,057.49 0.0K
15:50 13,060.30 13,061.25 13,055.18 13,055.18 0.0K
15:55 13,052.61 13,055.18 13,050.05 13,051.67 0.0K
16:00 13,056.97 13,060.48 13,054.41 13,060.30 0.0K
16:05 13,070.56 13,083.55 13,060.48 13,064.66 0.0K
16:10 13,062.78 13,073.21 13,060.04 13,067.73 0.0K
16:15 13,070.29 13,080.54 13,070.29 13,080.54 0.0K
16:20 13,080.54 13,093.86 13,073.08 13,073.08 0.0K
16:25 13,078.21 13,097.63 13,073.44 13,088.99 0.0K
16:35 13,086.81 13,086.81 13,086.81 13,086.81 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