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 12,687.52 12,745.98 12,675.70 12,687.04 0.0K
08:05 12,668.87 12,668.87 12,647.83 12,665.83 0.0K
08:10 12,663.23 12,665.83 12,639.69 12,658.82 0.0K
08:15 12,658.64 12,690.56 12,658.64 12,678.36 0.0K
08:20 12,685.97 12,685.97 12,669.26 12,671.86 0.0K
08:25 12,677.05 12,695.91 12,676.10 12,678.69 0.0K
08:30 12,689.08 12,701.91 12,673.92 12,675.38 0.0K
08:35 12,680.57 12,680.57 12,652.01 12,665.95 0.0K
08:40 12,665.77 12,666.02 12,651.82 12,651.82 0.0K
08:45 12,654.42 12,659.97 12,649.22 12,659.79 0.0K
08:50 12,662.38 12,665.93 12,654.60 12,663.70 0.0K
08:55 12,661.10 12,661.10 12,650.72 12,656.63 0.0K
09:00 12,659.22 12,667.01 12,653.85 12,661.82 0.0K
09:05 12,664.41 12,664.41 12,653.25 12,659.40 0.0K
09:10 12,656.80 12,656.80 12,637.17 12,642.18 0.0K
09:15 12,641.23 12,643.82 12,627.29 12,639.75 0.0K
09:20 12,634.56 12,639.75 12,618.98 12,626.77 0.0K
09:25 12,634.56 12,634.56 12,602.81 12,607.04 0.0K
09:30 12,601.85 12,603.85 12,585.32 12,603.85 0.0K
09:35 12,598.66 12,598.66 12,588.96 12,591.91 0.0K
09:40 12,595.46 12,595.46 12,543.54 12,543.90 0.0K
09:45 12,549.09 12,549.09 12,528.08 12,543.65 0.0K
09:50 12,546.25 12,556.63 12,546.25 12,551.44 0.0K
09:55 12,548.84 12,554.03 12,541.05 12,548.84 0.0K
10:00 12,548.84 12,577.40 12,543.65 12,577.40 0.0K
10:05 12,582.59 12,588.92 12,577.40 12,588.92 0.0K
10:10 12,591.51 12,596.88 12,588.92 12,594.29 0.0K
10:15 12,591.69 12,600.44 12,589.10 12,596.17 0.0K
10:20 12,596.42 12,607.76 12,596.42 12,607.76 0.0K
10:25 12,608.12 12,611.67 12,603.88 12,603.88 0.0K
10:30 12,606.48 12,609.07 12,577.65 12,577.65 0.0K
10:35 12,580.25 12,600.33 12,580.25 12,597.73 0.0K
10:40 12,592.54 12,614.41 12,586.39 12,614.41 0.0K
10:45 12,612.77 12,612.77 12,609.04 12,611.64 0.0K
10:50 12,606.45 12,611.64 12,600.30 12,600.30 0.0K
10:55 12,602.89 12,646.88 12,602.89 12,646.88 0.0K
11:00 12,649.47 12,655.71 12,642.73 12,645.32 0.0K
11:05 12,645.15 12,645.15 12,620.05 12,628.97 0.0K
11:10 12,628.79 12,649.56 12,628.79 12,636.58 0.0K
11:15 12,639.18 12,641.77 12,631.39 12,634.94 0.0K
11:20 12,634.76 12,648.70 12,634.76 12,648.70 0.0K
11:25 12,651.29 12,651.29 12,637.00 12,639.77 0.0K
11:30 12,637.18 12,639.77 12,631.99 12,639.77 0.0K
11:35 12,634.58 12,636.22 12,631.03 12,636.22 0.0K
11:40 12,636.22 12,641.41 12,632.67 12,632.67 0.0K
11:45 12,630.08 12,642.80 12,630.08 12,642.80 0.0K
11:50 12,642.80 12,642.80 12,640.21 12,642.80 0.0K
11:55 12,645.40 12,648.00 12,641.85 12,642.80 0.0K
12:00 12,640.21 12,642.80 12,640.21 12,642.80 0.0K
12:05 12,645.40 12,647.04 12,644.44 12,644.44 0.0K
12:10 12,639.25 12,640.21 12,614.93 12,614.93 0.0K
12:15 12,612.34 12,612.34 12,587.84 12,590.08 0.0K
12:20 12,592.67 12,596.73 12,590.08 12,594.13 0.0K
12:25 12,596.73 12,604.51 12,594.13 12,604.51 0.0K
12:30 12,604.51 12,604.51 12,586.34 12,599.32 0.0K
12:35 12,596.73 12,609.71 12,594.13 12,609.71 0.0K
12:40 12,607.11 12,612.55 12,596.98 12,612.55 0.0K
12:45 12,607.36 12,612.55 12,607.36 12,609.96 0.0K
12:50 12,607.36 12,609.09 12,602.17 12,606.50 0.0K
12:55 12,609.09 12,611.69 12,601.99 12,607.18 0.0K
13:00 12,604.59 12,609.78 12,601.99 12,609.78 0.0K
13:05 12,607.18 12,608.14 12,602.95 12,602.95 0.0K
13:10 12,605.54 12,605.79 12,586.67 12,589.26 0.0K
13:15 12,591.86 12,597.05 12,591.86 12,594.20 0.0K
13:20 12,591.61 12,596.80 12,589.01 12,589.01 0.0K
13:25 12,589.19 12,596.02 12,588.23 12,596.02 0.0K
13:30 12,603.81 12,614.19 12,596.98 12,605.90 0.0K
13:35 12,603.31 12,631.86 12,597.16 12,626.07 0.0K
13:40 12,626.07 12,632.90 12,614.73 12,614.73 0.0K
13:45 12,617.33 12,632.65 12,616.12 12,630.74 0.0K
13:50 12,635.25 12,638.11 12,625.82 12,638.11 0.0K
13:55 12,640.71 12,649.63 12,624.45 12,624.45 0.0K
14:00 12,616.66 12,634.15 12,611.47 12,634.15 0.0K
14:05 12,636.74 12,649.04 12,628.70 12,631.30 0.0K
14:10 12,628.70 12,645.24 12,628.70 12,637.45 0.0K
14:15 12,645.24 12,650.26 12,633.73 12,633.73 0.0K
14:20 12,631.13 12,649.30 12,631.13 12,644.11 0.0K
14:25 12,638.92 12,656.59 12,636.32 12,656.59 0.0K
14:30 12,653.99 12,670.32 12,651.39 12,665.13 0.0K
14:35 12,657.34 12,671.55 12,657.34 12,669.13 0.0K
14:40 12,663.94 12,666.53 12,655.19 12,657.79 0.0K
14:45 12,662.98 12,665.58 12,644.03 12,654.42 0.0K
14:50 12,659.61 12,663.88 12,651.43 12,659.04 0.0K
14:55 12,656.45 12,659.04 12,642.51 12,642.51 0.0K
15:00 12,648.66 12,648.66 12,621.74 12,621.74 0.0K
15:05 12,624.34 12,626.93 12,612.04 12,612.04 0.0K
15:10 12,614.64 12,618.19 12,591.87 12,599.66 0.0K
15:15 12,600.62 12,610.48 12,600.37 12,605.46 0.0K
15:20 12,602.87 12,622.50 12,598.36 12,622.50 0.0K
15:25 12,626.05 12,626.05 12,615.67 12,624.41 0.0K
15:30 12,621.82 12,636.62 12,621.82 12,624.59 0.0K
15:35 12,624.59 12,635.16 12,624.59 12,632.56 0.0K
15:40 12,629.96 12,632.56 12,622.18 12,630.14 0.0K
15:45 12,630.14 12,630.50 12,619.76 12,623.49 0.0K
15:50 12,621.85 12,625.40 12,619.85 12,622.45 0.0K
15:55 12,622.45 12,625.04 12,622.45 12,622.45 0.0K
16:00 12,619.85 12,625.04 12,607.79 12,607.79 0.0K
16:05 12,610.39 12,619.13 12,610.39 12,612.30 0.0K
16:10 12,620.09 12,633.07 12,616.54 12,633.07 0.0K
16:15 12,630.47 12,630.47 12,614.63 12,623.62 0.0K
16:20 12,622.67 12,623.02 12,611.51 12,618.94 0.0K
16:25 12,621.53 12,646.88 12,612.10 12,646.88 0.0K
16:35 12,614.68 12,614.68 12,614.68 12,614.68 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