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 12,495.90 12,495.90 12,425.78 12,475.72 0.0K
08:05 12,471.57 12,515.62 12,466.67 12,515.62 0.0K
08:10 12,523.91 12,557.53 12,523.91 12,557.53 0.0K
08:15 12,558.29 12,574.87 12,556.01 12,556.01 0.0K
08:20 12,560.15 12,597.44 12,560.15 12,597.44 0.0K
08:25 12,597.44 12,605.72 12,593.29 12,593.29 0.0K
08:30 12,589.15 12,613.24 12,588.39 12,613.24 0.0K
08:35 12,617.39 12,641.76 12,617.39 12,641.76 0.0K
08:40 12,641.76 12,654.75 12,641.56 12,649.70 0.0K
08:45 12,645.56 12,653.84 12,637.27 12,649.50 0.0K
08:50 12,650.26 12,658.55 12,641.23 12,649.52 0.0K
08:55 12,653.66 12,666.09 12,653.66 12,657.80 0.0K
09:00 12,652.90 12,669.14 12,652.90 12,655.95 0.0K
09:05 12,651.81 12,651.81 12,631.29 12,639.58 0.0K
09:10 12,647.86 12,647.86 12,639.38 12,640.14 0.0K
09:15 12,636.00 12,665.00 12,636.00 12,665.00 0.0K
09:20 12,669.14 12,682.74 12,668.78 12,668.78 0.0K
09:25 12,664.64 12,673.69 12,664.64 12,665.40 0.0K
09:30 12,661.26 12,669.22 12,660.64 12,664.45 0.0K
09:35 12,652.02 12,662.60 12,652.02 12,658.45 0.0K
09:40 12,657.69 12,670.12 12,657.69 12,665.98 0.0K
09:45 12,661.83 12,661.83 12,650.93 12,651.26 0.0K
09:50 12,652.02 12,652.02 12,642.97 12,643.73 0.0K
09:55 12,642.97 12,642.97 12,624.87 12,624.87 0.0K
10:00 12,629.02 12,633.16 12,629.02 12,633.16 0.0K
10:05 12,633.16 12,652.02 12,633.16 12,647.88 0.0K
10:10 12,643.73 12,643.73 12,634.69 12,634.69 0.0K
10:15 12,630.54 12,632.40 12,620.73 12,624.87 0.0K
10:20 12,629.02 12,638.07 12,625.64 12,638.07 0.0K
10:25 12,642.21 12,647.11 12,638.07 12,647.11 0.0K
10:30 12,647.88 12,652.02 12,647.88 12,647.88 0.0K
10:35 12,652.02 12,656.16 12,647.88 12,652.02 0.0K
10:40 12,656.16 12,656.16 12,655.40 12,655.40 0.0K
10:45 12,650.93 12,655.07 12,647.11 12,647.11 0.0K
10:50 12,651.26 12,651.26 12,630.11 12,630.11 0.0K
10:55 12,625.96 12,625.96 12,617.68 12,617.68 0.0K
11:00 12,613.53 12,613.53 12,571.03 12,575.17 0.0K
11:05 12,583.46 12,584.22 12,575.94 12,575.94 0.0K
11:10 12,571.79 12,590.65 12,563.51 12,590.65 0.0K
11:15 12,598.94 12,612.33 12,598.94 12,604.05 0.0K
11:20 12,604.05 12,608.19 12,604.05 12,608.19 0.0K
11:25 12,610.81 12,614.67 12,609.76 12,614.67 0.0K
11:30 12,606.38 12,606.38 12,606.38 12,606.38 0.0K
11:35 12,605.62 12,605.62 12,589.05 12,589.05 0.0K
11:40 12,589.81 12,593.95 12,589.81 12,589.81 0.0K
11:45 12,594.72 12,594.72 12,594.72 12,594.72 0.0K
11:55 12,590.57 12,590.57 12,586.43 12,590.57 0.0K
12:00 12,586.43 12,590.92 12,586.43 12,586.77 0.0K
12:05 12,582.63 12,599.96 12,582.63 12,599.96 0.0K
12:10 12,603.78 12,621.11 12,603.78 12,616.97 0.0K
12:15 12,616.97 12,621.11 12,616.97 12,616.97 0.0K
12:20 12,616.77 12,616.77 12,616.57 12,616.57 0.0K
12:25 12,616.57 12,616.57 12,608.28 12,612.43 0.0K
12:30 12,608.28 12,620.71 12,608.28 12,612.43 0.0K
12:35 12,612.29 12,612.43 12,603.38 12,603.38 0.0K
12:40 12,603.58 12,608.00 12,603.58 12,607.24 0.0K
12:45 12,608.00 12,612.15 12,608.00 12,612.15 0.0K
12:50 12,612.91 12,617.05 12,612.91 12,612.91 0.0K
12:55 12,609.09 12,618.14 12,609.09 12,618.14 0.0K
13:00 12,617.94 12,617.94 12,596.46 12,596.46 0.0K
13:05 12,592.32 12,592.32 12,578.99 12,579.55 0.0K
13:10 12,580.31 12,580.31 12,576.17 12,576.17 0.0K
13:15 12,580.31 12,584.13 12,572.03 12,584.13 0.0K
13:20 12,584.27 12,584.27 12,580.13 12,580.27 0.0K
13:25 12,571.98 12,584.74 12,568.17 12,579.83 0.0K
13:30 12,583.97 12,588.88 12,579.83 12,585.50 0.0K
13:35 12,589.64 12,597.93 12,589.64 12,597.93 0.0K
13:40 12,598.13 12,602.27 12,598.13 12,602.27 0.0K
13:45 12,606.42 12,612.29 12,606.42 12,612.29 0.0K
13:50 12,612.43 12,620.39 12,612.10 12,620.39 0.0K
13:55 12,624.53 12,624.53 12,620.39 12,620.39 0.0K
14:00 12,616.24 12,616.24 12,608.72 12,608.72 0.0K
14:05 12,608.72 12,617.00 12,608.72 12,617.00 0.0K
14:10 12,617.21 12,617.21 12,608.92 12,613.06 0.0K
14:15 12,613.06 12,621.63 12,613.06 12,621.63 0.0K
14:20 12,617.49 12,617.49 12,600.15 12,600.15 0.0K
14:25 12,604.30 12,609.96 12,604.30 12,609.96 0.0K
14:30 12,609.20 12,642.80 12,609.20 12,621.32 0.0K
14:35 12,617.18 12,621.65 12,595.59 12,608.30 0.0K
14:40 12,612.44 12,634.43 12,612.44 12,619.08 0.0K
14:45 12,614.93 12,614.93 12,579.39 12,587.68 0.0K
14:50 12,579.39 12,587.68 12,566.60 12,566.60 0.0K
14:55 12,574.89 12,575.97 12,563.55 12,575.97 0.0K
15:00 12,575.97 12,605.08 12,575.97 12,605.08 0.0K
15:05 12,609.23 12,619.80 12,608.47 12,619.80 0.0K
15:10 12,615.66 12,619.68 12,614.77 12,614.77 0.0K
15:15 12,618.92 12,622.73 12,610.63 12,618.92 0.0K
15:20 12,614.77 12,614.77 12,604.20 12,604.20 0.0K
15:25 12,604.20 12,612.49 12,604.20 12,612.49 0.0K
15:30 12,616.63 12,629.49 12,616.63 12,629.49 0.0K
15:35 12,631.02 12,631.02 12,621.21 12,621.21 0.0K
15:40 12,617.06 12,620.87 12,612.58 12,620.87 0.0K
15:45 12,617.05 12,621.19 12,608.77 12,612.91 0.0K
15:50 12,613.11 12,622.44 12,613.11 12,614.15 0.0K
15:55 12,618.30 12,623.20 12,606.63 12,606.63 0.0K
16:00 12,610.77 12,617.97 12,605.87 12,617.97 0.0K
16:05 12,622.11 12,626.26 12,617.97 12,626.26 0.0K
16:10 12,622.11 12,632.35 12,621.77 12,632.35 0.0K
16:15 12,631.58 12,631.58 12,623.30 12,627.30 0.0K
16:20 12,631.44 12,635.59 12,610.25 12,610.25 0.0K
16:25 12,611.01 12,620.46 12,606.87 12,611.89 0.0K
16:35 12,621.96 12,621.96 12,621.96 12,621.96 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