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 12,717.97 12,718.98 12,600.28 12,600.28 0.0K
08:05 12,597.68 12,626.24 12,570.08 12,580.47 0.0K
08:10 12,585.66 12,587.30 12,559.11 12,559.11 0.0K
08:15 12,561.02 12,566.89 12,543.53 12,566.89 0.0K
08:20 12,564.30 12,570.45 12,547.08 12,547.08 0.0K
08:25 12,536.70 12,544.49 12,520.17 12,525.36 0.0K
08:30 12,520.17 12,521.81 12,476.84 12,495.37 0.0K
08:35 12,492.77 12,509.99 12,487.58 12,489.04 0.0K
08:40 12,489.04 12,494.56 12,481.40 12,486.77 0.0K
08:45 12,478.98 12,508.76 12,471.20 12,506.16 0.0K
08:50 12,503.57 12,507.12 12,499.33 12,504.52 0.0K
08:55 12,512.31 12,512.31 12,499.33 12,499.33 0.0K
09:00 12,499.33 12,520.37 12,496.74 12,518.73 0.0K
09:05 12,519.69 12,531.98 12,516.41 12,520.64 0.0K
09:10 12,520.64 12,520.64 12,494.68 12,494.68 0.0K
09:15 12,492.09 12,517.09 12,492.09 12,506.71 0.0K
09:20 12,504.11 12,519.69 12,498.92 12,519.69 0.0K
09:25 12,517.09 12,518.05 12,507.66 12,507.66 0.0K
09:30 12,515.45 12,520.64 12,515.45 12,515.81 0.0K
09:35 12,514.85 12,514.85 12,502.83 12,505.42 0.0K
09:40 12,513.21 12,518.40 12,513.21 12,514.17 0.0K
09:45 12,521.96 12,540.13 12,521.96 12,537.53 0.0K
09:50 12,532.34 12,586.85 12,532.34 12,559.25 0.0K
09:55 12,559.25 12,559.25 12,551.47 12,554.42 0.0K
10:00 12,557.02 12,559.61 12,557.02 12,557.02 0.0K
10:05 12,575.19 12,582.72 12,572.59 12,582.72 0.0K
10:10 12,585.32 12,592.42 12,582.72 12,588.19 0.0K
10:15 12,598.57 12,606.36 12,593.38 12,603.76 0.0K
10:20 12,603.58 12,617.52 12,603.58 12,617.52 0.0K
10:25 12,620.12 12,628.16 12,617.50 12,617.50 0.0K
10:30 12,614.90 12,625.29 12,614.90 12,625.29 0.0K
10:35 12,620.10 12,622.69 12,609.71 12,622.69 0.0K
10:40 12,625.29 12,625.29 12,620.10 12,620.10 0.0K
10:45 12,621.05 12,625.56 12,613.97 12,613.97 0.0K
10:50 12,613.97 12,613.97 12,581.86 12,584.46 0.0K
10:55 12,581.86 12,599.08 12,580.91 12,599.08 0.0K
11:00 12,613.01 12,618.20 12,597.17 12,597.17 0.0K
11:05 12,599.76 12,611.10 12,599.76 12,611.10 0.0K
11:10 12,616.29 12,625.99 12,616.29 12,618.20 0.0K
11:15 12,610.42 12,613.01 12,600.03 12,600.03 0.0K
11:20 12,597.44 12,597.44 12,585.92 12,585.92 0.0K
11:25 12,588.51 12,596.30 12,570.16 12,571.12 0.0K
11:30 12,568.52 12,568.52 12,562.38 12,564.97 0.0K
11:35 12,557.18 12,567.57 12,554.59 12,567.57 0.0K
11:40 12,564.97 12,568.52 12,557.18 12,565.93 0.0K
11:45 12,563.33 12,570.16 12,559.78 12,559.78 0.0K
11:50 12,562.38 12,567.57 12,559.78 12,564.97 0.0K
11:55 12,565.93 12,569.48 12,547.22 12,547.22 0.0K
12:00 12,547.40 12,554.50 12,546.96 12,546.96 0.0K
12:05 12,543.41 12,543.41 12,531.18 12,540.46 0.0K
12:10 12,545.65 12,554.81 12,545.11 12,554.81 0.0K
12:15 12,560.01 12,566.15 12,547.98 12,548.16 0.0K
12:20 12,548.16 12,553.35 12,548.16 12,553.35 0.0K
12:25 12,557.86 12,575.35 12,557.86 12,572.50 0.0K
12:30 12,580.29 12,591.63 12,577.69 12,587.12 0.0K
12:35 12,584.52 12,593.27 12,582.88 12,588.07 0.0K
12:40 12,593.27 12,608.84 12,593.27 12,601.05 0.0K
12:45 12,611.44 12,619.23 12,611.44 12,619.23 0.0K
12:50 12,620.18 12,627.97 12,614.99 12,617.59 0.0K
12:55 12,614.99 12,633.16 12,614.99 12,630.57 0.0K
13:00 12,630.82 12,630.82 12,623.71 12,623.71 0.0K
13:05 12,626.31 12,636.69 12,626.31 12,631.50 0.0K
13:10 12,632.46 12,634.10 12,626.31 12,626.31 0.0K
13:15 12,623.71 12,625.35 12,612.37 12,625.35 0.0K
13:20 12,627.95 12,631.50 12,624.40 12,630.13 0.0K
13:25 12,632.72 12,637.92 12,619.74 12,619.74 0.0K
13:30 12,614.37 12,614.37 12,576.64 12,595.77 0.0K
13:35 12,589.62 12,600.19 12,582.01 12,589.80 0.0K
13:40 12,592.40 12,592.40 12,578.46 12,584.43 0.0K
13:45 12,582.52 12,582.52 12,565.99 12,565.99 0.0K
13:50 12,560.80 12,576.55 12,560.80 12,573.95 0.0K
13:55 12,568.76 12,594.97 12,568.76 12,581.04 0.0K
14:00 12,580.08 12,630.36 12,580.08 12,619.98 0.0K
14:05 12,612.19 12,617.38 12,604.40 12,605.09 0.0K
14:10 12,615.47 12,625.17 12,615.47 12,621.62 0.0K
14:15 12,624.21 12,632.00 12,619.02 12,628.72 0.0K
14:20 12,631.32 12,643.70 12,630.36 12,643.70 0.0K
14:25 12,651.49 12,666.88 12,646.30 12,661.69 0.0K
14:30 12,659.10 12,671.64 12,656.50 12,669.23 0.0K
14:35 12,664.04 12,664.04 12,653.56 12,657.11 0.0K
14:40 12,664.90 12,666.54 12,653.56 12,658.75 0.0K
14:45 12,666.54 12,669.13 12,661.35 12,666.54 0.0K
14:50 12,658.75 12,674.33 12,657.80 12,666.54 0.0K
14:55 12,658.75 12,688.26 12,656.16 12,679.52 0.0K
15:00 12,684.71 12,695.09 12,676.92 12,684.71 0.0K
15:05 12,682.11 12,688.26 12,677.88 12,677.88 0.0K
15:10 12,680.47 12,680.47 12,656.59 12,656.59 0.0K
15:15 12,659.18 12,660.32 12,655.13 12,656.08 0.0K
15:20 12,656.08 12,656.26 12,642.50 12,648.83 0.0K
15:25 12,646.24 12,654.02 12,636.36 12,636.54 0.0K
15:30 12,636.54 12,644.32 12,636.36 12,637.49 0.0K
15:35 12,636.54 12,636.54 12,626.15 12,634.62 0.0K
15:40 12,634.62 12,642.05 12,629.07 12,629.07 0.0K
15:45 12,631.67 12,631.67 12,595.67 12,598.27 0.0K
15:50 12,593.08 12,593.08 12,555.09 12,557.69 0.0K
15:55 12,555.09 12,555.09 12,489.24 12,489.24 0.0K
16:00 12,486.64 12,497.80 12,468.29 12,468.29 0.0K
16:05 12,476.08 12,528.00 12,476.08 12,507.23 0.0K
16:10 12,509.83 12,509.83 12,483.94 12,496.92 0.0K
16:15 12,494.32 12,507.41 12,491.48 12,500.59 0.0K
16:20 12,495.04 12,500.41 12,489.85 12,494.44 0.0K
16:25 12,497.04 12,510.02 12,494.08 12,504.99 0.0K
16:35 12,485.74 12,485.74 12,485.74 12,485.74 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