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 13,242.40 13,265.76 13,196.62 13,254.13 0.0K
08:05 13,250.31 13,250.31 13,209.31 13,239.51 0.0K
08:10 13,237.09 13,242.29 13,184.78 13,184.78 0.0K
08:15 13,182.19 13,182.19 13,125.49 13,134.23 0.0K
08:20 13,131.64 13,141.08 13,124.55 13,128.10 0.0K
08:25 13,133.30 13,150.58 13,119.16 13,131.46 0.0K
08:30 13,134.05 13,144.44 13,133.10 13,141.14 0.0K
08:35 13,138.54 13,157.67 13,128.16 13,157.67 0.0K
08:40 13,157.67 13,178.45 13,157.67 13,178.45 0.0K
08:45 13,178.45 13,185.29 13,176.29 13,176.29 0.0K
08:50 13,173.70 13,183.39 13,137.35 13,142.54 0.0K
08:55 13,145.14 13,149.47 13,127.74 13,127.74 0.0K
09:00 13,130.34 13,142.10 13,130.34 13,136.91 0.0K
09:05 13,134.31 13,152.48 13,114.23 13,114.23 0.0K
09:10 13,116.82 13,120.38 13,107.40 13,109.99 0.0K
09:15 13,112.59 13,140.89 13,112.59 13,138.30 0.0K
09:20 13,133.10 13,153.96 13,128.33 13,151.36 0.0K
09:25 13,148.77 13,160.11 13,147.13 13,159.15 0.0K
09:30 13,159.33 13,172.58 13,158.64 13,163.84 0.0K
09:35 13,164.79 13,164.79 13,150.86 13,158.82 0.0K
09:40 13,153.63 13,156.23 13,151.04 13,151.04 0.0K
09:45 13,153.63 13,153.63 13,138.06 13,138.06 0.0K
09:50 13,140.65 13,142.29 13,120.32 13,121.27 0.0K
09:55 13,116.08 13,116.08 13,107.34 13,108.98 0.0K
10:00 13,116.08 13,132.61 13,116.08 13,128.38 0.0K
10:05 13,125.78 13,131.93 13,123.18 13,131.93 0.0K
10:10 13,126.74 13,129.33 13,118.95 13,121.54 0.0K
10:15 13,118.95 13,118.95 13,102.42 13,102.42 0.0K
10:20 13,103.37 13,119.47 13,102.69 13,119.47 0.0K
10:25 13,118.52 13,136.00 13,098.70 13,101.30 0.0K
10:30 13,098.70 13,115.23 13,074.65 13,082.44 0.0K
10:35 13,080.53 13,093.51 13,078.62 13,081.65 0.0K
10:40 13,079.05 13,091.76 13,073.59 13,081.38 0.0K
10:45 13,085.88 13,092.99 13,066.67 13,066.67 0.0K
10:50 13,069.27 13,075.41 13,068.31 13,069.27 0.0K
10:55 13,071.86 13,079.40 13,068.06 13,070.65 0.0K
11:00 13,073.25 13,081.04 13,057.93 13,057.93 0.0K
11:05 13,052.73 13,055.33 13,031.01 13,040.44 0.0K
11:10 13,037.84 13,057.93 13,037.84 13,052.73 0.0K
11:15 13,049.18 13,059.32 13,043.74 13,056.72 0.0K
11:20 13,054.12 13,061.91 13,051.53 13,059.32 0.0K
11:25 13,061.91 13,066.15 13,055.76 13,060.96 0.0K
11:30 13,063.55 13,066.15 13,058.36 13,063.55 0.0K
11:35 13,060.96 13,060.96 13,045.38 13,050.82 0.0K
11:40 13,053.42 13,054.38 13,051.78 13,051.78 0.0K
11:45 13,046.59 13,057.93 13,043.99 13,055.33 0.0K
11:50 13,052.73 13,054.38 13,043.99 13,051.78 0.0K
11:55 13,054.38 13,082.50 13,051.78 13,077.31 0.0K
12:00 13,074.71 13,085.09 13,072.11 13,084.91 0.0K
12:05 13,077.13 13,077.13 13,062.24 13,062.24 0.0K
12:10 13,059.64 13,059.89 13,049.26 13,051.85 0.0K
12:15 13,054.45 13,054.45 13,035.32 13,052.54 0.0K
12:20 13,055.13 13,069.07 13,050.90 13,053.49 0.0K
12:25 13,061.28 13,066.47 13,048.47 13,051.06 0.0K
12:30 13,051.24 13,051.24 13,042.50 13,045.09 0.0K
12:35 13,042.50 13,042.50 13,026.92 13,032.11 0.0K
12:40 13,029.52 13,049.00 13,029.52 13,046.41 0.0K
12:45 13,043.81 13,059.14 13,043.81 13,059.14 0.0K
12:50 13,056.54 13,087.01 13,056.54 13,087.01 0.0K
12:55 13,084.41 13,094.80 13,074.03 13,089.60 0.0K
13:00 13,087.01 13,103.72 13,076.80 13,079.40 0.0K
13:05 13,071.61 13,071.61 13,052.81 13,052.81 0.0K
13:10 13,069.34 13,073.58 13,044.07 13,073.58 0.0K
13:15 13,070.98 13,099.29 13,068.39 13,099.29 0.0K
13:20 13,096.69 13,096.69 13,082.75 13,090.72 0.0K
13:25 13,093.32 13,109.85 13,089.77 13,100.15 0.0K
13:30 13,107.94 13,189.49 13,107.94 13,176.51 0.0K
13:35 13,176.51 13,215.02 13,176.51 13,212.42 0.0K
13:40 13,215.02 13,223.74 13,201.33 13,215.00 0.0K
13:45 13,222.79 13,238.36 13,213.54 13,213.54 0.0K
13:50 13,216.13 13,249.63 13,208.09 13,249.63 0.0K
13:55 13,254.82 13,297.31 13,247.03 13,297.31 0.0K
14:00 13,294.72 13,328.11 13,288.21 13,288.21 0.0K
14:05 13,285.61 13,294.09 13,265.53 13,294.09 0.0K
14:10 13,296.68 13,328.79 13,286.30 13,328.79 0.0K
14:15 13,326.19 13,326.19 13,292.18 13,298.32 0.0K
14:20 13,300.92 13,300.92 13,277.99 13,290.97 0.0K
14:25 13,291.92 13,299.71 13,265.96 13,277.63 0.0K
14:30 13,277.63 13,293.98 13,275.21 13,275.81 0.0K
14:35 13,283.60 13,293.98 13,275.81 13,282.64 0.0K
14:40 13,282.64 13,309.74 13,282.64 13,306.19 0.0K
14:45 13,300.99 13,340.89 13,300.99 13,334.06 0.0K
14:50 13,331.46 13,384.34 13,331.46 13,350.69 0.0K
14:55 13,353.29 13,353.29 13,338.67 13,347.14 0.0K
15:00 13,349.74 13,350.69 13,334.16 13,344.55 0.0K
15:05 13,341.95 13,341.95 13,310.80 13,315.99 0.0K
15:10 13,313.40 13,345.50 13,313.40 13,342.91 0.0K
15:15 13,335.12 13,360.12 13,329.93 13,353.47 0.0K
15:20 13,350.87 13,372.60 13,345.68 13,370.00 0.0K
15:25 13,367.41 13,380.39 13,355.11 13,363.85 0.0K
15:30 13,358.66 13,361.44 13,335.30 13,342.91 0.0K
15:35 13,340.31 13,353.29 13,335.30 13,342.13 0.0K
15:40 13,331.75 13,332.25 13,312.77 13,329.66 0.0K
15:45 13,332.25 13,337.44 13,320.05 13,325.24 0.0K
15:50 13,320.05 13,320.23 13,315.04 13,315.04 0.0K
15:55 13,312.44 13,315.04 13,286.48 13,286.48 0.0K
16:00 13,286.48 13,299.46 13,276.10 13,286.48 0.0K
16:05 13,283.88 13,291.67 13,276.10 13,281.29 0.0K
16:10 13,278.69 13,286.48 13,278.69 13,283.71 0.0K
16:15 13,286.30 13,286.30 13,261.12 13,263.71 0.0K
16:20 13,266.31 13,280.25 13,261.12 13,280.25 0.0K
16:25 13,277.65 13,280.25 13,255.67 13,258.27 0.0K
16:35 13,276.80 13,276.80 13,276.80 13,276.80 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