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 12,284.56 12,722.10 12,284.56 12,653.87 0.0K
08:05 12,641.44 12,885.99 12,641.44 12,854.81 0.0K
08:10 12,858.95 12,869.24 12,794.25 12,794.25 0.0K
08:15 12,785.96 12,797.33 12,762.96 12,789.04 0.0K
08:20 12,784.14 12,807.47 12,757.76 12,794.84 0.0K
08:25 12,798.98 12,798.98 12,711.87 12,723.21 0.0K
08:30 12,728.11 12,732.25 12,668.25 12,674.41 0.0K
08:35 12,670.26 12,675.03 12,646.35 12,647.61 0.0K
08:40 12,648.37 12,660.80 12,627.58 12,627.58 0.0K
08:45 12,622.68 12,636.86 12,604.91 12,636.86 0.0K
08:50 12,640.68 12,649.87 12,632.39 12,649.10 0.0K
08:55 12,649.87 12,661.20 12,637.44 12,644.63 0.0K
09:00 12,654.44 12,654.44 12,628.11 12,646.20 0.0K
09:05 12,666.92 12,724.28 12,666.92 12,710.52 0.0K
09:10 12,697.33 12,697.33 12,655.14 12,668.89 0.0K
09:15 12,677.18 12,677.18 12,657.12 12,663.22 0.0K
09:20 12,663.22 12,663.22 12,643.27 12,650.03 0.0K
09:25 12,645.89 12,656.02 12,620.59 12,654.17 0.0K
09:30 12,658.31 12,671.50 12,648.50 12,654.17 0.0K
09:35 12,658.32 12,668.13 12,636.54 12,641.45 0.0K
09:40 12,642.97 12,665.21 12,642.97 12,660.31 0.0K
09:45 12,664.45 12,679.17 12,660.74 12,669.03 0.0K
09:50 12,673.17 12,698.18 12,667.98 12,684.99 0.0K
09:55 12,689.13 12,701.56 12,683.47 12,689.13 0.0K
10:00 12,693.28 12,730.34 12,693.28 12,716.39 0.0K
10:05 12,708.10 12,714.53 12,698.29 12,699.05 0.0K
10:10 12,699.81 12,704.72 12,694.91 12,695.67 0.0K
10:15 12,699.81 12,699.81 12,671.47 12,671.47 0.0K
10:20 12,672.23 12,694.13 12,672.23 12,693.37 0.0K
10:25 12,689.23 12,689.23 12,657.18 12,662.08 0.0K
10:30 12,666.22 12,690.86 12,666.22 12,690.86 0.0K
10:35 12,691.62 12,705.58 12,687.48 12,687.48 0.0K
10:40 12,683.34 12,683.66 12,670.04 12,670.04 0.0K
10:45 12,665.89 12,665.89 12,656.85 12,665.13 0.0K
10:50 12,665.89 12,676.03 12,654.56 12,676.03 0.0K
10:55 12,680.61 12,707.57 12,679.85 12,704.39 0.0K
11:00 12,705.92 12,705.92 12,683.24 12,683.24 0.0K
11:05 12,687.06 12,726.45 12,687.06 12,725.69 0.0K
11:10 12,726.09 12,775.10 12,726.09 12,775.10 0.0K
11:15 12,778.92 12,791.82 12,770.63 12,787.68 0.0K
11:20 12,787.96 12,787.96 12,771.39 12,771.39 0.0K
11:25 12,767.25 12,775.53 12,758.96 12,767.25 0.0K
11:30 12,768.01 12,785.34 12,768.01 12,785.34 0.0K
11:35 12,781.20 12,781.20 12,766.48 12,774.44 0.0K
11:40 12,773.68 12,776.30 12,760.82 12,760.82 0.0K
11:45 12,760.82 12,770.30 12,756.67 12,765.83 0.0K
11:50 12,766.59 12,770.88 12,762.59 12,766.73 0.0K
11:55 12,762.59 12,762.59 12,741.44 12,742.20 0.0K
12:00 12,746.34 12,750.49 12,742.25 12,746.06 0.0K
12:05 12,740.39 12,740.39 12,735.49 12,739.63 0.0K
12:10 12,735.82 12,735.82 12,735.82 12,735.82 0.0K
12:15 12,737.34 12,750.21 12,737.34 12,750.21 0.0K
12:20 12,750.97 12,755.37 12,750.97 12,751.23 0.0K
12:25 12,755.37 12,755.37 12,720.13 12,720.13 0.0K
12:30 12,720.13 12,741.28 12,720.13 12,741.28 0.0K
12:35 12,732.99 12,745.86 12,732.99 12,744.77 0.0K
12:40 12,740.95 12,740.95 12,721.89 12,721.89 0.0K
12:45 12,726.03 12,732.47 12,726.03 12,732.47 0.0K
12:50 12,728.65 12,736.61 12,727.42 12,727.42 0.0K
12:55 12,723.28 12,732.00 12,714.99 12,732.00 0.0K
13:00 12,736.14 12,736.14 12,708.69 12,708.69 0.0K
13:05 12,704.54 12,712.83 12,703.78 12,704.70 0.0K
13:10 12,708.52 12,713.42 12,708.52 12,712.66 0.0K
13:15 12,708.52 12,728.14 12,706.99 12,724.00 0.0K
13:20 12,715.71 12,715.71 12,706.53 12,709.76 0.0K
13:25 12,713.91 12,713.91 12,705.62 12,711.49 0.0K
13:30 12,735.44 12,784.83 12,728.68 12,746.59 0.0K
13:35 12,742.45 12,742.45 12,714.37 12,715.13 0.0K
13:40 12,710.99 12,715.46 12,706.41 12,710.23 0.0K
13:45 12,710.23 12,714.37 12,676.65 12,681.55 0.0K
13:50 12,680.17 12,698.28 12,675.62 12,698.28 0.0K
13:55 12,694.47 12,702.37 12,685.22 12,702.37 0.0K
14:00 12,702.77 12,711.20 12,698.57 12,702.71 0.0K
14:05 12,706.85 12,748.83 12,706.85 12,748.83 0.0K
14:10 12,749.11 12,758.16 12,744.97 12,757.39 0.0K
14:15 12,761.54 12,773.57 12,757.39 12,769.43 0.0K
14:20 12,769.10 12,796.46 12,765.10 12,796.46 0.0K
14:25 12,792.32 12,795.42 12,731.53 12,731.53 0.0K
14:30 12,710.38 12,724.33 12,693.04 12,695.33 0.0K
14:35 12,699.48 12,734.58 12,682.14 12,709.72 0.0K
14:40 12,708.96 12,713.43 12,688.58 12,702.21 0.0K
14:45 12,715.40 12,715.40 12,693.89 12,706.32 0.0K
14:50 12,702.17 12,721.67 12,692.23 12,696.81 0.0K
14:55 12,705.10 12,709.24 12,689.48 12,699.29 0.0K
15:00 12,703.87 12,708.01 12,678.43 12,683.93 0.0K
15:05 12,688.83 12,716.99 12,658.88 12,658.88 0.0K
15:10 12,663.78 12,692.47 12,659.64 12,692.47 0.0K
15:15 12,700.76 12,709.95 12,690.01 12,691.54 0.0K
15:20 12,695.68 12,703.21 12,685.44 12,686.20 0.0K
15:25 12,694.48 12,707.05 12,681.00 12,681.00 0.0K
15:30 12,677.18 12,703.39 12,677.18 12,700.34 0.0K
15:35 12,701.10 12,705.25 12,693.14 12,693.14 0.0K
15:40 12,689.00 12,701.57 12,689.00 12,690.23 0.0K
15:45 12,686.09 12,705.56 12,681.23 12,688.99 0.0K
15:50 12,685.17 12,687.60 12,661.87 12,663.40 0.0K
15:55 12,667.54 12,671.68 12,636.05 12,636.05 0.0K
16:00 12,635.91 12,635.91 12,610.94 12,610.94 0.0K
16:05 12,610.18 12,623.18 12,606.03 12,618.71 0.0K
16:10 12,615.66 12,646.62 12,615.66 12,642.80 0.0K
16:15 12,650.76 12,650.76 12,620.60 12,620.60 0.0K
16:20 12,621.36 12,629.80 12,617.70 12,626.09 0.0K
16:25 12,626.09 12,630.24 12,599.15 12,606.91 0.0K
16:35 12,601.95 12,601.95 12,601.95 12,601.95 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