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 13,328.77 13,328.77 13,219.11 13,229.50 0.0K
08:05 13,239.88 13,368.72 13,237.28 13,368.72 0.0K
08:10 13,366.81 13,368.42 13,324.70 13,367.20 0.0K
08:15 13,372.39 13,385.37 13,351.35 13,352.30 0.0K
08:20 13,362.69 13,364.60 13,329.62 13,329.62 0.0K
08:25 13,329.62 13,329.62 13,300.11 13,306.53 0.0K
08:30 13,309.40 13,309.40 13,257.21 13,265.00 0.0K
08:35 13,270.19 13,273.02 13,241.87 13,268.10 0.0K
08:40 13,267.10 13,267.78 13,244.42 13,265.19 0.0K
08:45 13,262.59 13,262.59 13,234.27 13,236.86 0.0K
08:50 13,231.67 13,231.67 13,202.85 13,212.54 0.0K
08:55 13,215.14 13,217.74 13,206.42 13,214.20 0.0K
09:00 13,211.61 13,223.63 13,202.86 13,215.84 0.0K
09:05 13,221.04 13,234.29 13,221.04 13,234.29 0.0K
09:10 13,243.72 13,273.50 13,238.52 13,268.31 0.0K
09:15 13,273.50 13,308.20 13,273.50 13,306.56 0.0K
09:20 13,301.37 13,301.37 13,290.99 13,300.77 0.0K
09:25 13,292.98 13,298.77 13,280.60 13,298.77 0.0K
09:30 13,296.18 13,313.39 13,292.63 13,313.39 0.0K
09:35 13,297.82 13,297.82 13,225.81 13,258.17 0.0K
09:40 13,252.98 13,267.19 13,249.43 13,267.19 0.0K
09:45 13,254.21 13,254.21 13,225.47 13,225.47 0.0K
09:50 13,228.07 13,229.03 13,199.70 13,202.29 0.0K
09:55 13,197.10 13,202.29 13,188.36 13,198.74 0.0K
10:00 13,206.53 13,206.53 13,172.78 13,190.95 0.0K
10:05 13,188.36 13,188.36 13,154.61 13,154.61 0.0K
10:10 13,154.36 13,172.33 13,141.38 13,169.73 0.0K
10:15 13,152.52 13,152.52 13,131.75 13,131.75 0.0K
10:20 13,129.15 13,144.73 13,129.15 13,139.54 0.0K
10:25 13,134.34 13,140.49 13,124.92 13,127.51 0.0K
10:30 13,130.11 13,130.11 13,122.32 13,130.11 0.0K
10:35 13,124.92 13,135.30 13,122.32 13,129.15 0.0K
10:40 13,128.20 13,128.20 13,110.02 13,117.81 0.0K
10:45 13,115.22 13,130.79 13,112.62 13,125.60 0.0K
10:50 13,115.22 13,129.84 13,113.31 13,124.64 0.0K
10:55 13,123.69 13,129.15 13,113.58 13,113.58 0.0K
11:00 13,116.17 13,116.17 13,102.24 13,102.24 0.0K
11:05 13,099.64 13,107.79 13,099.64 13,105.19 0.0K
11:10 13,107.79 13,107.79 13,102.59 13,102.59 0.0K
11:15 13,105.19 13,105.19 13,105.19 13,105.19 0.0K
11:20 13,107.79 13,123.36 13,101.64 13,123.36 0.0K
11:25 13,120.77 13,120.77 13,100.00 13,100.00 0.0K
11:30 13,099.04 13,102.59 13,090.30 13,100.00 0.0K
11:35 13,099.64 13,099.64 13,083.11 13,083.11 0.0K
11:40 13,083.29 13,109.25 13,083.29 13,109.25 0.0K
11:45 13,109.25 13,144.91 13,109.25 13,142.31 0.0K
11:50 13,144.91 13,144.91 13,112.80 13,115.40 0.0K
11:55 13,115.57 13,118.17 13,112.62 13,112.62 0.0K
12:00 13,117.81 13,135.98 13,117.81 13,125.60 0.0K
12:05 13,124.64 13,124.64 13,114.26 13,121.09 0.0K
12:10 13,118.50 13,121.09 13,105.66 13,105.66 0.0K
12:15 13,103.07 13,103.07 13,083.94 13,095.28 0.0K
12:20 13,092.68 13,092.68 13,090.09 13,092.68 0.0K
12:25 13,095.28 13,105.66 13,095.28 13,105.66 0.0K
12:30 13,100.47 13,109.96 13,096.98 13,107.37 0.0K
12:35 13,104.77 13,117.75 13,099.58 13,099.58 0.0K
12:40 13,102.17 13,110.92 13,102.17 13,108.32 0.0K
12:45 13,110.92 13,113.51 13,110.92 13,113.51 0.0K
12:50 13,108.32 13,110.92 13,107.37 13,107.37 0.0K
12:55 13,102.17 13,107.37 13,096.98 13,107.37 0.0K
13:00 13,108.32 13,123.90 13,108.32 13,118.70 0.0K
13:05 13,113.51 13,121.30 13,105.73 13,121.30 0.0K
13:10 13,118.70 13,118.70 13,094.39 13,094.39 0.0K
13:15 13,096.98 13,096.98 13,084.96 13,085.64 0.0K
13:20 13,088.24 13,094.39 13,072.66 13,086.60 0.0K
13:25 13,087.55 13,092.75 13,074.57 13,080.90 0.0K
13:30 13,080.90 13,086.09 13,080.90 13,083.50 0.0K
13:35 13,085.41 13,099.35 13,085.41 13,091.56 0.0K
13:40 13,081.17 13,105.49 13,081.17 13,098.99 0.0K
13:45 13,091.20 13,091.20 13,077.26 13,082.71 0.0K
13:50 13,072.32 13,072.32 13,052.06 13,054.66 0.0K
13:55 13,055.96 13,067.64 13,055.96 13,065.04 0.0K
14:00 13,063.74 13,091.00 13,061.49 13,082.26 0.0K
14:05 13,084.85 13,084.85 13,075.17 13,077.95 0.0K
14:10 13,080.54 13,088.33 13,067.56 13,067.56 0.0K
14:15 13,070.16 13,070.16 13,059.78 13,068.86 0.0K
14:20 13,067.56 13,067.56 13,057.86 13,064.25 0.0K
14:25 13,072.03 13,078.87 13,063.29 13,073.85 0.0K
14:30 13,081.64 13,126.04 13,081.64 13,099.40 0.0K
14:35 13,109.78 13,135.89 13,100.08 13,125.51 0.0K
14:40 13,130.70 13,140.58 13,126.64 13,130.88 0.0K
14:45 13,128.28 13,140.58 13,116.60 13,123.43 0.0K
14:50 13,120.84 13,123.00 13,096.09 13,103.88 0.0K
14:55 13,106.47 13,106.47 13,088.30 13,089.26 0.0K
15:00 13,087.34 13,089.94 13,045.56 13,061.82 0.0K
15:05 13,059.22 13,122.50 13,059.22 13,122.50 0.0K
15:10 13,120.86 13,217.34 13,120.86 13,172.53 0.0K
15:15 13,167.34 13,186.46 13,167.34 13,182.13 0.0K
15:20 13,187.33 13,208.11 13,177.90 13,208.11 0.0K
15:25 13,210.71 13,223.44 13,192.54 13,220.84 0.0K
15:30 13,228.63 13,253.89 13,221.78 13,253.89 0.0K
15:35 13,253.89 13,271.81 13,253.89 13,271.81 0.0K
15:40 13,271.81 13,291.62 13,264.02 13,291.62 0.0K
15:45 13,283.83 13,283.83 13,260.47 13,266.34 0.0K
15:50 13,261.15 13,274.13 13,261.15 13,271.53 0.0K
15:55 13,275.09 13,295.85 13,269.89 13,293.26 0.0K
16:00 13,296.81 13,310.09 13,289.71 13,302.30 0.0K
16:05 13,304.90 13,318.83 13,302.30 13,308.95 0.0K
16:10 13,309.13 13,314.32 13,296.15 13,301.34 0.0K
16:15 13,306.54 13,339.97 13,306.54 13,334.78 0.0K
16:20 13,332.19 13,342.21 13,326.46 13,340.57 0.0K
16:25 13,339.62 13,352.42 13,336.23 13,349.82 0.0K
16:35 13,388.83 13,388.83 13,388.83 13,388.83 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