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 12,992.31 12,992.31 12,860.24 12,919.96 0.0K
08:05 12,922.56 12,944.28 12,917.37 12,935.86 0.0K
08:10 12,930.67 12,931.62 12,905.66 12,905.66 0.0K
08:15 12,908.26 12,921.39 12,899.94 12,918.79 0.0K
08:20 12,916.20 12,923.98 12,909.36 12,913.60 0.0K
08:25 12,911.00 12,912.92 12,897.34 12,908.68 0.0K
08:30 12,903.49 12,913.87 12,898.30 12,913.87 0.0K
08:35 12,926.85 12,977.81 12,926.85 12,977.81 0.0K
08:40 12,975.22 13,013.20 12,975.22 12,989.57 0.0K
08:45 12,986.97 13,024.00 12,986.97 13,024.00 0.0K
08:50 13,026.60 13,059.24 13,018.81 13,054.23 0.0K
08:55 13,051.63 13,062.70 13,046.44 13,052.07 0.0K
09:00 13,049.47 13,056.30 13,033.89 13,043.32 0.0K
09:05 13,044.28 13,044.96 13,036.90 13,036.90 0.0K
09:10 13,042.10 13,073.52 13,042.10 13,064.78 0.0K
09:15 13,063.82 13,066.14 13,048.11 13,053.20 0.0K
09:20 13,055.80 13,067.14 13,054.16 13,067.14 0.0K
09:25 13,068.09 13,070.00 13,045.00 13,050.88 0.0K
09:30 13,053.47 13,059.62 13,052.52 13,058.66 0.0K
09:35 13,061.26 13,081.01 13,060.30 13,079.10 0.0K
09:40 13,080.06 13,094.68 13,079.10 13,093.72 0.0K
09:45 13,085.93 13,100.55 13,085.93 13,092.76 0.0K
09:50 13,095.36 13,102.97 13,093.27 13,093.27 0.0K
09:55 13,103.65 13,115.77 13,096.64 13,108.25 0.0K
10:00 13,105.65 13,105.65 13,097.87 13,099.78 0.0K
10:05 13,100.73 13,120.22 13,100.73 13,102.73 0.0K
10:10 13,097.54 13,097.54 13,088.80 13,088.80 0.0K
10:15 13,081.01 13,103.69 13,081.01 13,093.30 0.0K
10:20 13,095.90 13,096.86 13,088.11 13,089.07 0.0K
10:25 13,080.32 13,083.17 13,065.43 13,075.13 0.0K
10:30 13,079.64 13,079.64 13,067.62 13,071.85 0.0K
10:35 13,077.04 13,084.83 13,071.85 13,076.34 0.0K
10:40 13,076.16 13,103.08 13,076.16 13,103.08 0.0K
10:45 13,104.39 13,110.54 13,099.20 13,110.54 0.0K
10:50 13,107.94 13,107.94 13,096.60 13,104.39 0.0K
10:55 13,106.99 13,107.94 13,099.20 13,101.79 0.0K
11:00 13,101.29 13,103.89 13,101.29 13,102.93 0.0K
11:05 13,105.53 13,108.12 13,098.69 13,098.69 0.0K
11:10 13,097.74 13,097.92 13,084.94 13,094.28 0.0K
11:15 13,091.68 13,100.33 13,091.68 13,100.33 0.0K
11:20 13,102.93 13,105.52 13,095.83 13,101.97 0.0K
11:25 13,101.97 13,120.14 13,101.97 13,120.14 0.0K
11:30 13,114.95 13,114.95 13,101.02 13,101.02 0.0K
11:35 13,103.61 13,107.17 13,096.78 13,101.97 0.0K
11:40 13,104.57 13,120.14 13,104.57 13,117.55 0.0K
11:45 13,125.34 13,138.32 13,124.38 13,135.72 0.0K
11:50 13,140.91 13,143.51 13,138.32 13,140.91 0.0K
11:55 13,138.32 13,139.96 13,137.36 13,139.96 0.0K
12:00 13,137.36 13,137.36 13,119.37 13,119.37 0.0K
12:05 13,114.18 13,114.18 13,092.91 13,096.46 0.0K
12:10 13,096.46 13,100.69 13,095.50 13,100.69 0.0K
12:15 13,098.10 13,098.10 13,089.62 13,089.62 0.0K
12:20 13,096.46 13,111.08 13,096.46 13,111.08 0.0K
12:25 13,108.48 13,108.48 13,103.97 13,103.97 0.0K
12:30 13,101.38 13,108.23 13,098.53 13,108.23 0.0K
12:35 13,116.02 13,126.40 13,115.06 13,126.40 0.0K
12:40 13,129.00 13,129.00 13,110.83 13,122.16 0.0K
12:45 13,119.57 13,119.57 13,109.18 13,109.18 0.0K
12:50 13,114.38 13,114.38 13,113.42 13,113.42 0.0K
13:00 13,116.02 13,121.21 13,113.42 13,114.38 0.0K
13:05 13,116.97 13,125.72 13,115.33 13,125.72 0.0K
13:10 13,125.72 13,125.72 13,115.15 13,115.15 0.0K
13:15 13,112.56 13,112.56 13,107.87 13,108.83 0.0K
13:20 13,106.23 13,108.57 13,102.43 13,102.43 0.0K
13:25 13,102.43 13,102.43 13,098.62 13,101.22 0.0K
13:30 13,109.01 13,120.10 13,109.01 13,114.90 0.0K
13:35 13,120.10 13,135.49 13,117.50 13,135.49 0.0K
13:40 13,136.45 13,139.04 13,127.70 13,127.70 0.0K
13:45 13,130.57 13,147.10 13,130.57 13,143.55 0.0K
13:50 13,135.76 13,138.36 13,135.58 13,138.36 0.0K
13:55 13,135.76 13,140.95 13,135.76 13,136.72 0.0K
14:00 13,141.91 13,144.25 13,139.06 13,141.48 0.0K
14:05 13,140.52 13,143.37 13,140.52 13,140.77 0.0K
14:10 13,140.52 13,145.71 13,140.52 13,140.52 0.0K
14:15 13,140.52 13,144.33 13,136.29 13,141.91 0.0K
14:20 13,144.51 13,149.45 13,138.11 13,145.89 0.0K
14:25 13,148.49 13,165.02 13,148.49 13,155.92 0.0K
14:30 13,155.56 13,176.42 13,147.34 13,147.34 0.0K
14:35 13,149.94 13,153.64 13,134.36 13,153.64 0.0K
14:40 13,148.45 13,163.42 13,143.25 13,160.83 0.0K
14:45 13,158.23 13,158.23 13,145.94 13,155.36 0.0K
14:50 13,155.36 13,163.15 13,152.77 13,161.51 0.0K
14:55 13,164.11 13,171.23 13,145.68 13,171.23 0.0K
15:00 13,173.83 13,176.42 13,166.04 13,166.54 0.0K
15:05 13,171.73 13,174.33 13,142.91 13,145.50 0.0K
15:10 13,146.01 13,146.01 13,126.88 13,129.48 0.0K
15:15 13,127.98 13,127.98 13,102.73 13,105.33 0.0K
15:20 13,104.37 13,118.31 13,104.37 13,118.31 0.0K
15:25 13,120.90 13,120.90 13,106.71 13,106.71 0.0K
15:30 13,105.76 13,107.40 13,092.78 13,107.40 0.0K
15:35 13,109.99 13,126.53 13,109.99 13,123.93 0.0K
15:40 13,126.53 13,129.12 13,122.02 13,126.11 0.0K
15:45 13,131.30 13,136.49 13,128.36 13,133.90 0.0K
15:50 13,140.04 13,140.04 13,131.30 13,131.30 0.0K
15:55 13,131.80 13,144.28 13,129.89 13,139.09 0.0K
16:00 13,141.68 13,141.68 13,131.98 13,131.98 0.0K
16:05 13,129.39 13,131.98 13,120.05 13,122.64 0.0K
16:10 13,125.24 13,128.54 13,121.44 13,128.54 0.0K
16:15 13,129.08 13,131.67 13,114.46 13,114.46 0.0K
16:20 13,113.50 13,134.34 13,110.90 13,131.24 0.0K
16:25 13,128.64 13,128.64 13,115.21 13,119.65 0.0K
16:35 13,119.03 13,119.03 13,119.03 13,119.03 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