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 12,485.74 12,665.40 12,485.74 12,611.57 0.0K
08:05 12,609.66 12,648.60 12,599.28 12,613.84 0.0K
08:10 12,608.65 12,667.67 12,598.27 12,665.08 0.0K
08:15 12,662.48 12,662.48 12,640.01 12,641.83 0.0K
08:20 12,639.23 12,649.62 12,618.21 12,626.00 0.0K
08:25 12,628.60 12,632.15 12,623.40 12,632.15 0.0K
08:30 12,621.76 12,621.76 12,598.58 12,598.58 0.0K
08:35 12,588.20 12,618.12 12,588.20 12,615.52 0.0K
08:40 12,612.93 12,613.96 12,598.56 12,598.56 0.0K
08:45 12,601.16 12,601.16 12,588.00 12,588.00 0.0K
08:50 12,603.57 12,606.17 12,596.47 12,596.47 0.0K
08:55 12,593.87 12,599.07 12,591.28 12,591.28 0.0K
09:00 12,580.89 12,580.89 12,559.23 12,559.23 0.0K
09:05 12,556.63 12,563.82 12,546.25 12,560.27 0.0K
09:10 12,557.67 12,583.63 12,552.48 12,573.25 0.0K
09:15 12,570.65 12,584.59 12,570.65 12,575.84 0.0K
09:20 12,568.06 12,568.06 12,555.08 12,555.08 0.0K
09:25 12,552.48 12,552.48 12,536.91 12,544.69 0.0K
09:30 12,536.91 12,536.91 12,521.76 12,521.76 0.0K
09:35 12,519.17 12,528.87 12,516.57 12,528.87 0.0K
09:40 12,526.27 12,536.65 12,526.27 12,528.36 0.0K
09:45 12,546.53 12,557.62 12,546.53 12,555.03 0.0K
09:50 12,552.43 12,552.43 12,534.44 12,534.44 0.0K
09:55 12,539.63 12,539.63 12,519.51 12,527.30 0.0K
10:00 12,526.35 12,541.92 12,523.75 12,541.92 0.0K
10:05 12,541.92 12,559.17 12,537.45 12,555.37 0.0K
10:10 12,557.96 12,581.33 12,557.96 12,576.13 0.0K
10:15 12,576.13 12,576.13 12,558.92 12,566.71 0.0K
10:20 12,561.51 12,561.69 12,532.87 12,538.06 0.0K
10:25 12,535.46 12,545.85 12,525.76 12,545.85 0.0K
10:30 12,556.23 12,556.23 12,545.85 12,548.44 0.0K
10:35 12,548.80 12,550.44 12,540.06 12,540.98 0.0K
10:40 12,541.94 12,541.94 12,522.81 12,529.91 0.0K
10:45 12,537.70 12,555.19 12,537.70 12,550.00 0.0K
10:50 12,552.59 12,557.78 12,551.64 12,551.64 0.0K
10:55 12,549.04 12,565.57 12,549.04 12,557.78 0.0K
11:00 12,565.57 12,565.57 12,557.78 12,562.98 0.0K
11:05 12,570.76 12,581.15 12,570.76 12,575.96 0.0K
11:10 12,581.15 12,599.32 12,581.15 12,583.74 0.0K
11:15 12,586.34 12,588.93 12,586.34 12,588.93 0.0K
11:20 12,591.53 12,591.53 12,581.15 12,588.93 0.0K
11:25 12,586.34 12,586.34 12,580.01 12,580.01 0.0K
11:30 12,577.41 12,580.01 12,573.86 12,573.86 0.0K
11:35 12,571.27 12,573.86 12,570.31 12,573.86 0.0K
11:40 12,571.27 12,582.61 12,571.27 12,580.01 0.0K
11:45 12,577.41 12,577.41 12,566.07 12,571.27 0.0K
11:50 12,568.67 12,568.67 12,557.78 12,560.38 0.0K
11:55 12,557.78 12,560.38 12,557.78 12,557.78 0.0K
12:00 12,557.78 12,557.78 12,522.12 12,532.51 0.0K
12:05 12,535.10 12,535.10 12,522.12 12,522.12 0.0K
12:10 12,519.53 12,519.53 12,512.66 12,515.26 0.0K
12:15 12,512.66 12,523.05 12,512.66 12,523.05 0.0K
12:20 12,522.69 12,522.69 12,513.77 12,513.77 0.0K
12:25 12,516.36 12,526.75 12,516.36 12,526.75 0.0K
12:30 12,527.70 12,532.90 12,527.70 12,528.48 0.0K
12:35 12,524.93 12,528.48 12,524.93 12,528.48 0.0K
12:40 12,525.88 12,526.84 12,519.05 12,519.05 0.0K
12:45 12,521.65 12,526.84 12,519.47 12,519.47 0.0K
12:50 12,520.42 12,527.25 12,520.42 12,524.66 0.0K
12:55 12,524.66 12,541.91 12,524.66 12,534.81 0.0K
13:00 12,540.00 12,545.79 12,540.00 12,545.43 0.0K
13:05 12,545.79 12,550.62 12,541.88 12,547.07 0.0K
13:10 12,552.26 12,552.26 12,530.54 12,535.73 0.0K
13:15 12,534.77 12,534.77 12,514.01 12,514.01 0.0K
13:20 12,514.96 12,529.02 12,514.96 12,529.02 0.0K
13:25 12,534.21 12,542.35 12,533.25 12,538.45 0.0K
13:30 12,541.04 12,577.66 12,541.04 12,569.87 0.0K
13:35 12,575.06 12,596.78 12,575.06 12,583.80 0.0K
13:40 12,581.21 12,591.59 12,573.42 12,573.42 0.0K
13:45 12,568.23 12,568.23 12,552.47 12,568.05 0.0K
13:50 12,556.71 12,564.50 12,554.11 12,557.66 0.0K
13:55 12,555.07 12,586.22 12,555.07 12,586.22 0.0K
14:00 12,581.03 12,597.56 12,581.03 12,586.22 0.0K
14:05 12,591.41 12,602.75 12,588.82 12,602.75 0.0K
14:10 12,600.84 12,606.03 12,595.65 12,597.29 0.0K
14:15 12,594.69 12,594.69 12,586.90 12,586.90 0.0K
14:20 12,592.10 12,610.27 12,592.10 12,610.27 0.0K
14:25 12,615.46 12,618.52 12,604.05 12,613.33 0.0K
14:30 12,613.51 12,614.97 12,599.21 12,614.97 0.0K
14:35 12,617.56 12,629.86 12,617.56 12,627.26 0.0K
14:40 12,624.67 12,632.45 12,616.88 12,622.07 0.0K
14:45 12,624.67 12,643.02 12,624.67 12,637.65 0.0K
14:50 12,640.24 12,645.43 12,632.45 12,642.84 0.0K
14:55 12,645.43 12,650.55 12,632.38 12,650.55 0.0K
15:00 12,655.75 12,655.75 12,640.17 12,650.37 0.0K
15:05 12,658.16 12,667.16 12,646.82 12,667.16 0.0K
15:10 12,669.75 12,676.84 12,658.41 12,660.31 0.0K
15:15 12,662.90 12,666.45 12,655.39 12,660.58 0.0K
15:20 12,663.17 12,680.14 12,659.37 12,674.95 0.0K
15:25 12,673.99 12,681.78 12,668.80 12,673.56 0.0K
15:30 12,676.15 12,687.22 12,670.96 12,676.84 0.0K
15:35 12,674.24 12,717.00 12,674.24 12,706.62 0.0K
15:40 12,709.22 12,710.17 12,693.64 12,706.62 0.0K
15:45 12,709.22 12,709.22 12,687.49 12,700.47 0.0K
15:50 12,697.88 12,708.26 12,692.68 12,707.76 0.0K
15:55 12,708.71 12,711.31 12,690.54 12,695.73 0.0K
16:00 12,695.98 12,715.36 12,693.39 12,709.22 0.0K
16:05 12,706.62 12,711.56 12,695.98 12,698.58 0.0K
16:10 12,699.08 12,707.05 12,695.53 12,704.28 0.0K
16:15 12,706.87 12,706.87 12,691.30 12,697.95 0.0K
16:20 12,695.35 12,706.94 12,689.02 12,691.62 0.0K
16:25 12,693.26 12,694.54 12,678.01 12,694.54 0.0K
16:35 12,702.60 12,702.60 12,702.60 12,702.60 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