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 12,779.44 12,779.44 12,712.67 12,738.67 0.0K
08:05 12,730.88 12,758.18 12,720.02 12,748.53 0.0K
08:10 12,751.12 12,751.51 12,700.42 12,700.42 0.0K
08:15 12,708.21 12,728.29 12,669.20 12,686.42 0.0K
08:20 12,685.46 12,727.00 12,685.46 12,712.38 0.0K
08:25 12,712.38 12,733.78 12,707.19 12,733.78 0.0K
08:30 12,731.18 12,737.42 12,708.50 12,736.46 0.0K
08:35 12,741.65 12,754.84 12,733.12 12,740.40 0.0K
08:40 12,730.01 12,751.62 12,730.01 12,748.31 0.0K
08:45 12,748.31 12,759.82 12,746.07 12,749.44 0.0K
08:50 12,752.04 12,774.56 12,748.13 12,757.94 0.0K
08:55 12,763.13 12,788.28 12,757.94 12,786.58 0.0K
09:00 12,783.98 12,794.72 12,778.79 12,785.62 0.0K
09:05 12,786.58 12,789.47 12,781.39 12,784.61 0.0K
09:10 12,784.97 12,822.44 12,784.43 12,822.44 0.0K
09:15 12,812.06 12,822.50 12,807.32 12,822.50 0.0K
09:20 12,819.91 12,825.39 12,812.05 12,825.39 0.0K
09:25 12,827.98 12,837.95 12,805.30 12,805.30 0.0K
09:30 12,806.26 12,806.26 12,783.82 12,783.82 0.0K
09:35 12,784.18 12,792.16 12,783.82 12,792.16 0.0K
09:40 12,791.98 12,791.98 12,752.27 12,752.27 0.0K
09:45 12,741.88 12,743.52 12,732.78 12,741.82 0.0K
09:50 12,741.64 12,744.24 12,737.56 12,737.91 0.0K
09:55 12,735.32 12,735.32 12,721.46 12,727.01 0.0K
10:00 12,726.65 12,726.65 12,712.01 12,714.60 0.0K
10:05 12,717.20 12,724.94 12,705.32 12,723.99 0.0K
10:10 12,726.58 12,767.43 12,726.58 12,760.33 0.0K
10:15 12,759.38 12,764.82 12,756.76 12,761.06 0.0K
10:20 12,760.16 12,762.22 12,747.60 12,747.60 0.0K
10:25 12,747.24 12,769.50 12,746.65 12,766.91 0.0K
10:30 12,769.50 12,786.99 12,769.50 12,772.10 0.0K
10:35 12,766.91 12,768.73 12,765.95 12,766.49 0.0K
10:40 12,763.89 12,770.40 12,763.89 12,770.22 0.0K
10:45 12,767.62 12,769.26 12,764.07 12,764.07 0.0K
10:50 12,766.67 12,769.26 12,756.34 12,758.94 0.0K
10:55 12,758.58 12,758.58 12,734.77 12,742.56 0.0K
11:00 12,739.96 12,763.50 12,732.35 12,756.67 0.0K
11:05 12,758.31 12,771.11 12,755.72 12,757.56 0.0K
11:10 12,760.15 12,760.15 12,754.78 12,757.38 0.0K
11:15 12,759.97 12,772.59 12,757.38 12,767.40 0.0K
11:20 12,770.00 12,770.00 12,753.39 12,765.42 0.0K
11:25 12,762.82 12,762.82 12,750.71 12,751.66 0.0K
11:30 12,762.05 12,776.23 12,762.05 12,774.59 0.0K
11:35 12,777.19 12,787.30 12,773.96 12,779.16 0.0K
11:40 12,781.75 12,781.75 12,776.56 12,779.16 0.0K
11:45 12,781.75 12,786.94 12,780.11 12,782.89 0.0K
11:50 12,780.29 12,808.16 12,780.29 12,800.73 0.0K
11:55 12,803.33 12,805.92 12,543.28 12,543.28 0.0K
12:00 12,534.54 12,672.36 12,534.54 12,672.36 0.0K
12:05 12,673.31 12,687.85 12,657.74 12,680.06 0.0K
12:10 12,669.67 12,682.65 12,634.02 12,649.41 0.0K
12:15 12,646.82 12,665.69 12,639.03 12,647.70 0.0K
12:20 12,644.15 12,660.14 12,641.55 12,660.14 0.0K
12:25 12,652.35 12,654.17 12,641.19 12,646.39 0.0K
12:30 12,659.64 12,659.82 12,619.92 12,622.87 0.0K
12:35 12,621.92 12,670.37 12,608.94 12,662.59 0.0K
12:40 12,680.76 12,706.03 12,669.06 12,669.06 0.0K
12:45 12,671.66 12,682.04 12,663.87 12,681.08 0.0K
12:50 12,683.68 12,694.51 12,664.05 12,664.05 0.0K
12:55 12,669.24 12,677.03 12,666.64 12,668.31 0.0K
13:00 12,673.51 12,704.68 12,668.14 12,694.98 0.0K
13:05 12,689.78 12,694.98 12,678.44 12,690.32 0.0K
13:10 12,700.71 12,700.71 12,664.36 12,672.15 0.0K
13:15 12,679.94 12,682.53 12,672.15 12,676.28 0.0K
13:20 12,673.68 12,673.68 12,646.41 12,656.79 0.0K
13:25 12,655.84 12,678.19 12,654.88 12,678.19 0.0K
13:30 12,678.19 12,702.83 12,656.28 12,675.23 0.0K
13:35 12,688.21 12,689.85 12,672.64 12,679.20 0.0K
13:40 12,681.79 12,706.44 12,678.84 12,688.54 0.0K
13:45 12,675.56 12,677.20 12,657.12 12,667.50 0.0K
13:50 12,667.50 12,691.82 12,654.52 12,687.58 0.0K
13:55 12,688.54 12,698.92 12,675.56 12,680.75 0.0K
14:00 12,691.13 12,704.23 12,681.43 12,692.47 0.0K
14:05 12,693.43 12,705.04 12,691.10 12,705.04 0.0K
14:10 12,720.61 12,741.38 12,715.42 12,715.42 0.0K
14:15 12,707.63 12,721.15 12,707.63 12,712.40 0.0K
14:20 12,707.21 12,708.17 12,659.34 12,661.93 0.0K
14:25 12,656.24 12,668.53 12,656.24 12,661.43 0.0K
14:30 12,664.03 12,664.03 12,644.90 12,655.55 0.0K
14:35 12,645.17 12,652.96 12,633.83 12,637.38 0.0K
14:40 12,639.98 12,671.91 12,639.98 12,669.31 0.0K
14:45 12,666.72 12,684.89 12,658.93 12,675.46 0.0K
14:50 12,672.86 12,681.61 12,657.53 12,660.12 0.0K
14:55 12,662.72 12,670.69 12,657.53 12,665.49 0.0K
15:00 12,662.90 12,667.82 12,654.84 12,666.18 0.0K
15:05 12,672.33 12,686.26 12,669.73 12,680.11 0.0K
15:10 12,680.11 12,680.11 12,656.93 12,661.94 0.0K
15:15 12,664.54 12,666.78 12,652.52 12,652.52 0.0K
15:20 12,655.11 12,658.07 12,636.51 12,641.70 0.0K
15:25 12,644.30 12,653.73 12,638.15 12,645.25 0.0K
15:30 12,650.44 12,668.62 12,647.85 12,662.47 0.0K
15:35 12,659.87 12,659.87 12,625.95 12,625.95 0.0K
15:40 12,623.35 12,674.15 12,615.56 12,671.56 0.0K
15:45 12,671.56 12,681.08 12,665.68 12,673.29 0.0K
15:50 12,676.16 12,687.70 12,667.83 12,685.11 0.0K
15:55 12,682.51 12,685.11 12,662.88 12,683.05 0.0K
16:00 12,693.44 12,697.40 12,683.47 12,697.40 0.0K
16:05 12,697.40 12,720.26 12,697.40 12,717.66 0.0K
16:10 12,715.07 12,715.07 12,698.08 12,705.87 0.0K
16:15 12,700.68 12,713.06 12,679.06 12,679.06 0.0K
16:20 12,679.06 12,692.75 12,676.47 12,684.46 0.0K
16:25 12,687.05 12,699.35 12,680.22 12,691.56 0.0K
16:35 12,687.52 12,687.52 12,687.52 12,687.52 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