FTSE 350 - Beverages TR (TRINMX451010)

TRINMX451010
🏛️ イギリス →
11,520.56
最終更新: 2025-10-02
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 12,614.68 12,650.97 12,597.41 12,605.19 0.0K
08:05 12,594.81 12,605.19 12,561.66 12,578.28 0.0K
08:10 12,575.69 12,600.55 12,549.58 12,600.55 0.0K
08:15 12,596.99 12,615.85 12,589.89 12,596.72 0.0K
08:20 12,594.13 12,609.84 12,588.93 12,609.84 0.0K
08:25 12,607.24 12,624.73 12,604.65 12,622.52 0.0K
08:30 12,622.27 12,639.23 12,622.27 12,635.68 0.0K
08:35 12,634.04 12,687.19 12,634.04 12,680.36 0.0K
08:40 12,687.19 12,705.36 12,684.59 12,705.36 0.0K
08:45 12,702.76 12,731.41 12,702.76 12,717.12 0.0K
08:50 12,704.14 12,711.93 12,692.80 12,710.97 0.0K
08:55 12,708.37 12,708.37 12,690.20 12,690.45 0.0K
09:00 12,682.67 12,682.67 12,645.01 12,650.20 0.0K
09:05 12,657.99 12,657.99 12,631.07 12,631.07 0.0K
09:10 12,625.88 12,636.26 12,615.50 12,626.84 0.0K
09:15 12,629.43 12,632.03 12,616.18 12,618.78 0.0K
09:20 12,616.18 12,632.47 12,616.18 12,627.28 0.0K
09:25 12,624.69 12,637.41 12,622.09 12,631.21 0.0K
09:30 12,630.26 12,638.04 12,627.66 12,631.92 0.0K
09:35 12,639.70 12,639.70 12,630.46 12,630.46 0.0K
09:40 12,627.86 12,638.51 12,627.86 12,638.51 0.0K
09:45 12,643.71 12,659.28 12,643.71 12,651.49 0.0K
09:50 12,651.67 12,664.47 12,651.49 12,664.47 0.0K
09:55 12,659.28 12,666.39 12,659.28 12,666.39 0.0K
10:00 12,661.19 12,668.98 12,658.60 12,661.19 0.0K
10:05 12,663.79 12,669.94 12,663.79 12,669.94 0.0K
10:10 12,675.13 12,675.13 12,652.97 12,652.97 0.0K
10:15 12,647.78 12,652.02 12,619.64 12,622.23 0.0K
10:20 12,620.32 12,620.32 12,606.21 12,616.59 0.0K
10:25 12,618.50 12,619.46 12,614.27 12,616.86 0.0K
10:30 12,616.51 12,619.10 12,611.31 12,613.91 0.0K
10:35 12,611.31 12,651.57 12,611.31 12,651.57 0.0K
10:40 12,654.16 12,654.16 12,642.72 12,642.72 0.0K
10:45 12,653.10 12,654.06 12,646.27 12,646.27 0.0K
10:50 12,638.48 12,641.08 12,633.29 12,635.88 0.0K
10:55 12,636.06 12,636.06 12,622.13 12,622.13 0.0K
11:00 12,616.94 12,624.90 12,611.74 12,624.90 0.0K
11:05 12,619.71 12,625.86 12,619.71 12,620.67 0.0K
11:10 12,615.48 12,615.48 12,594.71 12,599.90 0.0K
11:15 12,602.50 12,612.88 12,602.50 12,610.28 0.0K
11:20 12,609.33 12,609.33 12,598.94 12,599.90 0.0K
11:25 12,597.30 12,599.65 12,591.86 12,591.86 0.0K
11:30 12,599.65 12,601.29 12,596.10 12,598.69 0.0K
11:35 12,601.29 12,601.29 12,597.74 12,600.33 0.0K
11:40 12,602.93 12,608.12 12,602.93 12,602.93 0.0K
11:45 12,603.88 12,613.31 12,599.38 12,608.12 0.0K
11:50 12,610.72 12,621.10 12,610.72 12,618.50 0.0K
11:55 12,618.50 12,621.10 12,615.91 12,615.91 0.0K
12:00 12,623.70 12,628.20 12,621.10 12,628.02 0.0K
12:05 12,630.62 12,630.62 12,621.70 12,625.61 0.0K
12:10 12,626.56 12,631.76 12,621.37 12,631.76 0.0K
12:15 12,629.16 12,635.99 12,622.06 12,628.20 0.0K
12:20 12,623.01 12,625.61 12,623.01 12,623.01 0.0K
12:25 12,628.20 12,628.20 12,620.42 12,620.42 0.0K
12:30 12,618.50 12,618.50 12,610.72 12,615.91 0.0K
12:35 12,614.95 12,623.70 12,614.95 12,618.15 0.0K
12:40 12,612.95 12,626.71 12,610.36 12,626.71 0.0K
12:45 12,624.11 12,625.25 12,613.91 12,625.25 0.0K
12:50 12,622.65 12,635.63 12,622.65 12,623.61 0.0K
12:55 12,626.21 12,631.15 12,623.36 12,623.36 0.0K
13:00 12,625.95 12,630.82 12,625.45 12,628.22 0.0K
13:05 12,629.18 12,635.33 12,629.18 12,631.78 0.0K
13:10 12,626.58 12,629.18 12,621.21 12,621.21 0.0K
13:15 12,618.62 12,629.00 12,616.02 12,626.41 0.0K
13:20 12,623.81 12,632.55 12,623.81 12,632.55 0.0K
13:25 12,629.96 12,629.96 12,621.21 12,627.36 0.0K
13:30 12,635.15 12,684.92 12,635.15 12,677.82 0.0K
13:35 12,683.01 12,706.55 12,683.01 12,693.57 0.0K
13:40 12,696.17 12,716.76 12,690.80 12,714.16 0.0K
13:45 12,716.76 12,735.29 12,716.76 12,724.90 0.0K
13:50 12,727.50 12,727.50 12,714.52 12,719.71 0.0K
13:55 12,724.90 12,724.90 12,713.74 12,714.88 0.0K
14:00 12,714.88 12,720.07 12,714.70 12,714.70 0.0K
14:05 12,712.10 12,723.44 12,701.72 12,718.25 0.0K
14:10 12,718.25 12,720.85 12,705.27 12,712.88 0.0K
14:15 12,707.69 12,720.67 12,705.09 12,711.92 0.0K
14:20 12,704.14 12,719.71 12,701.54 12,705.09 0.0K
14:25 12,707.69 12,739.38 12,705.09 12,735.83 0.0K
14:30 12,738.43 12,738.43 12,722.67 12,726.64 0.0K
14:35 12,724.04 12,743.17 12,713.66 12,743.17 0.0K
14:40 12,740.57 12,756.33 12,730.19 12,751.14 0.0K
14:45 12,756.33 12,764.55 12,751.14 12,753.21 0.0K
14:50 12,745.42 12,751.82 12,736.93 12,736.93 0.0K
14:55 12,735.97 12,741.85 12,726.27 12,731.46 0.0K
15:00 12,736.66 12,741.67 12,727.55 12,741.67 0.0K
15:05 12,742.62 12,751.10 12,727.05 12,751.10 0.0K
15:10 12,748.50 12,748.50 12,735.52 12,741.76 0.0K
15:15 12,744.36 12,746.77 12,735.43 12,746.77 0.0K
15:20 12,747.73 12,747.73 12,736.39 12,741.58 0.0K
15:25 12,742.54 12,759.07 12,737.35 12,752.92 0.0K
15:30 12,755.52 12,755.52 12,740.63 12,740.63 0.0K
15:35 12,738.03 12,739.16 12,716.25 12,716.25 0.0K
15:40 12,718.85 12,725.00 12,699.04 12,699.04 0.0K
15:45 12,701.63 12,714.79 12,701.63 12,708.64 0.0K
15:50 12,708.64 12,714.52 12,706.55 12,709.15 0.0K
15:55 12,710.11 12,712.70 12,706.55 12,710.11 0.0K
16:00 12,709.15 12,729.56 12,709.15 12,729.56 0.0K
16:05 12,732.16 12,740.90 12,732.16 12,738.48 0.0K
16:10 12,738.48 12,738.48 12,730.69 12,733.29 0.0K
16:15 12,735.89 12,738.48 12,727.14 12,738.48 0.0K
16:20 12,735.89 12,740.90 12,735.71 12,739.94 0.0K
16:25 12,739.94 12,742.79 12,735.00 12,738.12 0.0K
16:35 12,712.12 12,712.12 12,712.12 12,712.12 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