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 12,618.88 12,714.10 12,618.88 12,714.10 0.0K
08:05 12,718.24 12,774.06 12,718.24 12,764.25 0.0K
08:10 12,763.49 12,787.58 12,763.49 12,763.49 0.0K
08:15 12,762.72 12,762.72 12,739.39 12,740.16 0.0K
08:20 12,740.92 12,760.75 12,740.92 12,756.61 0.0K
08:25 12,756.94 12,760.13 12,739.28 12,739.28 0.0K
08:30 12,735.13 12,744.75 12,725.12 12,735.88 0.0K
08:35 12,740.03 12,767.13 12,740.03 12,759.60 0.0K
08:40 12,763.75 12,763.75 12,750.88 12,756.69 0.0K
08:45 12,757.45 12,757.45 12,739.50 12,739.50 0.0K
08:50 12,739.36 12,739.36 12,716.98 12,721.12 0.0K
08:55 12,725.26 12,743.36 12,717.74 12,743.36 0.0K
09:00 12,747.50 12,747.50 12,716.83 12,716.83 0.0K
09:05 12,720.98 12,725.88 12,705.17 12,709.31 0.0K
09:10 12,705.17 12,721.41 12,705.17 12,719.13 0.0K
09:15 12,723.27 12,728.94 12,707.02 12,707.02 0.0K
09:20 12,715.31 12,728.50 12,715.31 12,718.69 0.0K
09:25 12,721.74 12,773.72 12,711.31 12,760.53 0.0K
09:30 12,764.67 12,769.58 12,727.47 12,727.47 0.0K
09:35 12,727.27 12,730.65 12,719.93 12,725.60 0.0K
09:40 12,721.74 12,735.22 12,717.60 12,724.32 0.0K
09:45 12,724.60 12,724.60 12,707.07 12,707.39 0.0K
09:50 12,711.54 12,711.54 12,690.06 12,690.06 0.0K
09:55 12,690.82 12,696.59 12,690.82 12,696.59 0.0K
10:00 12,692.45 12,692.45 12,687.36 12,688.51 0.0K
10:05 12,684.36 12,710.49 12,676.08 12,710.49 0.0K
10:10 12,708.59 12,715.40 12,706.35 12,713.55 0.0K
10:15 12,717.69 12,717.89 12,712.22 12,717.13 0.0K
10:20 12,717.89 12,718.65 12,717.89 12,717.89 0.0K
10:25 12,713.75 12,722.03 12,713.75 12,717.89 0.0K
10:30 12,717.13 12,717.13 12,687.93 12,688.69 0.0K
10:35 12,696.98 12,701.12 12,696.98 12,696.98 0.0K
10:40 12,692.83 12,697.12 12,688.07 12,697.12 0.0K
10:45 12,696.92 12,704.88 12,696.92 12,700.73 0.0K
10:50 12,705.08 12,705.84 12,704.31 12,705.08 0.0K
10:55 12,700.93 12,711.71 12,690.23 12,690.23 0.0K
11:00 12,692.14 12,718.14 12,692.14 12,718.14 0.0K
11:05 12,718.90 12,722.34 12,714.76 12,722.34 0.0K
11:10 12,724.25 12,736.35 12,724.25 12,728.06 0.0K
11:15 12,727.30 12,757.09 12,723.92 12,752.95 0.0K
11:20 12,752.19 12,757.09 12,749.13 12,749.13 0.0K
11:25 12,752.95 12,752.95 12,744.23 12,744.23 0.0K
11:30 12,748.37 12,751.95 12,743.66 12,751.95 0.0K
11:35 12,751.19 12,751.19 12,733.85 12,733.85 0.0K
11:40 12,729.71 12,738.76 12,726.19 12,726.19 0.0K
11:45 12,734.47 12,747.68 12,734.47 12,747.68 0.0K
11:50 12,751.82 12,756.25 12,751.78 12,751.78 0.0K
11:55 12,747.63 12,747.63 12,738.58 12,740.11 0.0K
12:00 12,752.54 12,762.54 12,750.11 12,762.54 0.0K
12:05 12,766.35 12,767.88 12,759.59 12,767.88 0.0K
12:10 12,763.74 12,770.03 12,753.78 12,757.93 0.0K
12:15 12,757.17 12,757.17 12,748.88 12,753.78 0.0K
12:20 12,753.78 12,762.83 12,753.78 12,762.83 0.0K
12:25 12,762.07 12,765.89 12,761.74 12,761.74 0.0K
12:30 12,757.60 12,757.60 12,747.68 12,747.68 0.0K
12:35 12,743.54 12,748.44 12,743.54 12,748.44 0.0K
12:40 12,752.26 12,762.83 12,749.64 12,762.83 0.0K
12:45 12,771.12 12,778.64 12,770.36 12,778.64 0.0K
12:50 12,777.88 12,778.64 12,777.88 12,777.88 0.0K
12:55 12,778.08 12,779.13 12,774.98 12,774.98 0.0K
13:00 12,779.13 12,779.13 12,779.13 12,779.13 0.0K
13:05 12,783.27 12,792.52 12,778.36 12,792.52 0.0K
13:10 12,796.33 12,796.33 12,786.52 12,787.29 0.0K
13:15 12,791.43 12,791.43 12,783.47 12,783.47 0.0K
13:20 12,782.71 12,782.71 12,778.56 12,778.56 0.0K
13:25 12,782.71 12,783.47 12,779.33 12,779.33 0.0K
13:30 12,783.47 12,785.14 12,772.71 12,772.71 0.0K
13:35 12,771.18 12,771.32 12,762.90 12,762.90 0.0K
13:40 12,767.04 12,767.04 12,762.13 12,762.13 0.0K
13:45 12,761.37 12,768.89 12,760.17 12,760.17 0.0K
13:50 12,756.03 12,762.79 12,751.12 12,758.65 0.0K
13:55 12,758.51 12,758.51 12,758.51 12,758.51 0.0K
14:00 12,766.79 12,766.79 12,758.51 12,763.41 0.0K
14:05 12,767.55 12,775.51 12,766.79 12,775.51 0.0K
14:10 12,779.66 12,784.56 12,762.65 12,769.08 0.0K
14:15 12,764.94 12,764.94 12,755.13 12,755.45 0.0K
14:20 12,751.31 12,751.31 12,745.50 12,746.59 0.0K
14:25 12,742.45 12,755.75 12,734.81 12,735.58 0.0K
14:30 12,735.58 12,756.11 12,689.83 12,703.46 0.0K
14:35 12,711.75 12,731.48 12,698.23 12,706.52 0.0K
14:40 12,704.99 12,704.99 12,676.32 12,685.80 0.0K
14:45 12,698.23 12,712.99 12,696.22 12,712.99 0.0K
14:50 12,708.85 12,722.81 12,703.18 12,703.51 0.0K
14:55 12,707.65 12,740.90 12,707.65 12,722.93 0.0K
15:00 12,722.17 12,742.56 12,718.03 12,725.55 0.0K
15:05 12,729.69 12,729.69 12,715.74 12,719.55 0.0K
15:10 12,715.74 12,715.74 12,701.78 12,702.40 0.0K
15:15 12,706.55 12,711.42 12,698.23 12,699.75 0.0K
15:20 12,703.90 12,722.10 12,703.90 12,722.10 0.0K
15:25 12,722.10 12,748.00 12,722.10 12,748.00 0.0K
15:30 12,743.86 12,753.67 12,735.90 12,748.77 0.0K
15:35 12,752.91 12,759.91 12,742.90 12,759.91 0.0K
15:40 12,760.67 12,768.63 12,755.76 12,755.76 0.0K
15:45 12,759.58 12,768.63 12,759.58 12,768.63 0.0K
15:50 12,764.48 12,777.68 12,764.48 12,766.21 0.0K
15:55 12,762.07 12,783.22 12,762.07 12,775.70 0.0K
16:00 12,771.55 12,779.31 12,766.45 12,775.17 0.0K
16:05 12,779.31 12,780.92 12,775.17 12,780.92 0.0K
16:10 12,785.06 12,809.59 12,785.06 12,809.59 0.0K
16:15 12,805.78 12,814.34 12,787.68 12,814.34 0.0K
16:20 12,818.49 12,831.35 12,810.20 12,827.21 0.0K
16:25 12,827.21 12,849.48 12,827.21 12,848.71 0.0K
16:35 12,857.56 12,857.56 12,857.56 12,857.56 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