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 12,857.56 12,857.56 12,692.67 12,719.50 0.0K
08:05 12,718.74 12,753.41 12,718.74 12,744.36 0.0K
08:10 12,748.50 12,750.02 12,730.83 12,734.98 0.0K
08:15 12,747.41 12,784.80 12,744.79 12,784.80 0.0K
08:20 12,780.66 12,784.80 12,754.27 12,767.90 0.0K
08:25 12,763.76 12,797.66 12,763.76 12,797.66 0.0K
08:30 12,803.33 12,808.24 12,803.33 12,803.33 0.0K
08:35 12,811.62 12,815.76 12,786.76 12,786.76 0.0K
08:40 12,786.00 12,786.00 12,780.33 12,780.33 0.0K
08:45 12,780.33 12,797.66 12,780.33 12,797.66 0.0K
08:50 12,793.52 12,797.66 12,784.47 12,788.62 0.0K
08:55 12,784.47 12,789.38 12,783.71 12,784.04 0.0K
09:00 12,784.80 12,792.32 12,779.13 12,779.89 0.0K
09:05 12,778.37 12,792.32 12,778.37 12,788.18 0.0K
09:10 12,787.41 12,791.56 12,778.37 12,782.51 0.0K
09:15 12,781.75 12,781.75 12,763.98 12,763.98 0.0K
09:20 12,768.12 12,777.93 12,768.12 12,773.02 0.0K
09:25 12,777.17 12,782.07 12,777.17 12,782.07 0.0K
09:30 12,784.36 12,784.36 12,779.12 12,779.12 0.0K
09:35 12,787.40 12,790.78 12,782.50 12,789.88 0.0K
09:40 12,789.12 12,789.88 12,776.69 12,776.69 0.0K
09:45 12,780.83 12,781.59 12,773.31 12,777.59 0.0K
09:50 12,777.73 12,786.02 12,763.13 12,768.04 0.0K
09:55 12,772.18 12,775.56 12,758.99 12,758.99 0.0K
10:00 12,763.13 12,763.13 12,758.23 12,762.37 0.0K
10:05 12,763.13 12,767.28 12,746.56 12,746.56 0.0K
10:10 12,746.42 12,746.42 12,746.42 12,746.42 0.0K
10:15 12,750.56 12,769.42 12,750.56 12,761.94 0.0K
10:20 12,763.47 12,768.37 12,755.18 12,763.47 0.0K
10:25 12,767.61 12,780.80 12,767.61 12,767.61 0.0K
10:30 12,771.75 12,771.75 12,766.85 12,767.61 0.0K
10:35 12,767.89 12,767.89 12,751.32 12,762.66 0.0K
10:40 12,761.89 12,774.32 12,761.89 12,774.32 0.0K
10:45 12,770.18 12,777.70 12,769.42 12,773.56 0.0K
10:50 12,778.47 12,778.47 12,761.13 12,774.68 0.0K
10:55 12,766.40 12,779.59 12,765.63 12,779.59 0.0K
11:00 12,779.59 12,779.59 12,769.78 12,778.06 0.0K
11:05 12,782.21 12,786.55 12,778.06 12,783.17 0.0K
11:10 12,779.03 12,782.84 12,773.79 12,773.79 0.0K
11:15 12,769.65 12,769.65 12,752.36 12,752.36 0.0K
11:20 12,757.27 12,760.65 12,748.22 12,748.22 0.0K
11:25 12,752.36 12,765.55 12,752.36 12,765.55 0.0K
11:30 12,769.70 12,769.70 12,761.41 12,761.41 0.0K
11:35 12,765.55 12,765.55 12,757.27 12,765.55 0.0K
11:40 12,764.79 12,764.79 12,756.50 12,756.50 0.0K
11:45 12,764.79 12,777.22 12,764.79 12,773.48 0.0K
11:50 12,774.24 12,778.38 12,770.10 12,770.10 0.0K
11:55 12,768.57 12,768.57 12,722.56 12,752.76 0.0K
12:00 12,753.53 12,761.49 12,751.67 12,756.58 0.0K
12:05 12,752.44 12,752.44 12,741.86 12,746.77 0.0K
12:10 12,746.77 12,746.97 12,742.83 12,746.97 0.0K
12:15 12,742.83 12,756.78 12,742.83 12,744.68 0.0K
12:20 12,745.44 12,749.58 12,745.44 12,749.58 0.0K
12:25 12,748.82 12,749.38 12,744.04 12,749.38 0.0K
12:30 12,745.24 12,745.24 12,730.52 12,730.52 0.0K
12:35 12,726.38 12,727.14 12,718.42 12,722.76 0.0K
12:40 12,726.91 12,732.58 12,726.91 12,732.58 0.0K
12:45 12,736.72 12,754.91 12,736.72 12,754.63 0.0K
12:50 12,754.63 12,754.63 12,733.48 12,733.48 0.0K
12:55 12,737.62 12,738.39 12,733.48 12,738.39 0.0K
13:00 12,742.53 12,784.96 12,742.53 12,763.00 0.0K
13:05 12,758.85 12,763.20 12,758.85 12,759.38 0.0K
13:10 12,751.10 12,751.10 12,746.19 12,751.10 0.0K
13:15 12,750.33 12,754.48 12,750.33 12,754.48 0.0K
13:20 12,750.33 12,755.24 12,750.33 12,754.48 0.0K
13:25 12,750.33 12,750.33 12,746.19 12,746.19 0.0K
13:30 12,747.72 12,756.00 12,743.57 12,746.95 0.0K
13:35 12,747.72 12,757.53 12,744.34 12,757.53 0.0K
13:40 12,761.67 12,761.87 12,753.38 12,761.87 0.0K
13:45 12,761.67 12,761.67 12,753.71 12,753.71 0.0K
13:50 12,753.71 12,753.71 12,744.66 12,748.81 0.0K
13:55 12,743.90 12,743.90 12,725.80 12,725.80 0.0K
14:00 12,729.95 12,738.99 12,729.95 12,738.99 0.0K
14:05 12,730.71 12,734.85 12,725.80 12,731.47 0.0K
14:10 12,730.71 12,735.61 12,722.75 12,727.98 0.0K
14:15 12,728.74 12,728.74 12,715.69 12,723.98 0.0K
14:20 12,724.74 12,724.74 12,720.60 12,720.60 0.0K
14:25 12,716.46 12,717.98 12,705.12 12,705.12 0.0K
14:30 12,697.16 12,717.22 12,688.38 12,713.96 0.0K
14:35 12,709.82 12,737.27 12,709.82 12,722.99 0.0K
14:40 12,722.99 12,740.65 12,722.99 12,733.46 0.0K
14:45 12,737.60 12,746.09 12,724.61 12,737.24 0.0K
14:50 12,738.00 12,762.44 12,738.00 12,750.06 0.0K
14:55 12,750.82 12,767.83 12,742.21 12,767.83 0.0K
15:00 12,775.79 12,785.60 12,767.50 12,781.46 0.0K
15:05 12,786.04 12,790.18 12,760.60 12,760.60 0.0K
15:10 12,764.74 12,790.04 12,764.74 12,778.42 0.0K
15:15 12,778.28 12,799.43 12,778.28 12,785.80 0.0K
15:20 12,794.09 12,794.09 12,781.66 12,786.56 0.0K
15:25 12,782.42 12,794.32 12,778.08 12,786.50 0.0K
15:30 12,785.74 12,785.74 12,769.50 12,775.93 0.0K
15:35 12,775.64 12,785.24 12,770.74 12,779.57 0.0K
15:40 12,778.81 12,782.95 12,774.23 12,778.37 0.0K
15:45 12,778.17 12,815.56 12,778.17 12,811.75 0.0K
15:50 12,807.61 12,812.22 12,790.63 12,812.22 0.0K
15:55 12,817.20 12,817.20 12,798.70 12,798.70 0.0K
16:00 12,802.84 12,811.89 12,802.84 12,811.89 0.0K
16:05 12,816.03 12,828.28 12,815.85 12,815.85 0.0K
16:10 12,819.66 12,840.38 12,819.66 12,840.38 0.0K
16:15 12,840.38 12,841.90 12,829.80 12,837.00 0.0K
16:20 12,841.14 12,841.14 12,820.33 12,823.71 0.0K
16:25 12,823.71 12,827.86 12,818.61 12,826.33 0.0K
16:35 12,825.68 12,825.68 12,825.68 12,825.68 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