FTSE 350 - Beverages TR (TRINMX451010)

TRINMX451010
🏛️ イギリス →
11,587.82
最終更新: 2025-10-01
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 13,092.00 13,154.57 13,092.00 13,134.85 0.0K
08:05 13,138.99 13,151.08 13,104.32 13,147.70 0.0K
08:10 13,160.13 13,182.17 13,155.23 13,173.88 0.0K
08:15 13,174.65 13,199.74 13,170.50 13,192.22 0.0K
08:20 13,200.50 13,202.79 13,195.07 13,195.07 0.0K
08:25 13,199.21 13,199.97 13,170.97 13,178.93 0.0K
08:30 13,175.88 13,204.10 13,175.88 13,204.10 0.0K
08:35 13,199.95 13,204.10 13,189.33 13,189.33 0.0K
08:40 13,197.90 13,210.33 13,197.00 13,210.33 0.0K
08:45 13,214.47 13,214.47 13,182.98 13,182.98 0.0K
08:50 13,178.84 13,187.13 13,178.84 13,187.13 0.0K
08:55 13,182.98 13,202.94 13,181.46 13,202.94 0.0K
09:00 13,203.26 13,208.59 13,194.36 13,194.36 0.0K
09:05 13,190.21 13,198.50 13,190.21 13,198.36 0.0K
09:10 13,202.50 13,207.08 13,195.41 13,203.84 0.0K
09:15 13,202.31 13,208.31 13,187.80 13,187.80 0.0K
09:20 13,183.65 13,195.52 13,175.37 13,195.52 0.0K
09:25 13,203.81 13,220.81 13,203.81 13,206.44 0.0K
09:30 13,210.58 13,218.87 13,205.10 13,212.62 0.0K
09:35 13,208.48 13,210.21 13,196.05 13,210.21 0.0K
09:40 13,206.06 13,210.21 13,203.77 13,203.77 0.0K
09:45 13,199.63 13,203.01 13,192.24 13,192.38 0.0K
09:50 13,192.24 13,192.24 13,188.09 13,192.24 0.0K
09:55 13,188.09 13,219.71 13,183.19 13,219.71 0.0K
10:00 13,223.53 13,227.47 13,217.22 13,217.22 0.0K
10:05 13,217.98 13,218.13 13,209.84 13,209.84 0.0K
10:10 13,213.98 13,226.41 13,213.98 13,220.74 0.0K
10:15 13,219.98 13,233.61 13,219.98 13,225.32 0.0K
10:20 13,229.47 13,232.04 13,222.99 13,226.37 0.0K
10:25 13,222.22 13,234.65 13,222.22 13,233.89 0.0K
10:30 13,229.75 13,238.23 13,225.60 13,230.28 0.0K
10:35 13,234.42 13,242.70 13,234.42 13,234.42 0.0K
10:40 13,234.22 13,234.22 13,213.50 13,213.50 0.0K
10:45 13,209.36 13,212.74 13,208.60 13,212.74 0.0K
10:50 13,216.88 13,216.88 13,192.02 13,192.02 0.0K
10:55 13,192.17 13,202.74 13,188.02 13,202.74 0.0K
11:00 13,202.46 13,202.46 13,198.31 13,198.31 0.0K
11:05 13,198.03 13,198.03 13,181.17 13,189.45 0.0K
11:10 13,184.55 13,185.31 13,181.17 13,184.55 0.0K
11:15 13,180.40 13,197.61 13,180.40 13,197.61 0.0K
11:20 13,193.47 13,202.52 13,193.47 13,202.52 0.0K
11:25 13,206.66 13,206.66 13,198.37 13,198.37 0.0K
11:30 13,202.52 13,224.00 13,202.52 13,224.00 0.0K
11:35 13,224.76 13,241.53 13,224.00 13,241.53 0.0K
11:40 13,242.29 13,242.49 13,237.59 13,237.59 0.0K
11:45 13,237.31 13,247.79 13,237.31 13,247.79 0.0K
11:50 13,251.93 13,257.60 13,247.79 13,257.60 0.0K
11:55 13,249.31 13,253.25 13,244.77 13,253.25 0.0K
12:00 13,257.07 13,262.12 13,252.93 13,262.12 0.0K
12:05 13,257.97 13,262.26 13,253.83 13,262.26 0.0K
12:10 13,266.40 13,266.54 13,239.39 13,239.39 0.0K
12:15 13,231.11 13,231.11 13,223.58 13,223.58 0.0K
12:20 13,219.44 13,231.87 13,219.01 13,219.01 0.0K
12:25 13,223.15 13,232.63 13,223.15 13,228.82 0.0K
12:30 13,228.54 13,231.92 13,223.77 13,223.77 0.0K
12:35 13,227.91 13,232.06 13,227.91 13,232.06 0.0K
12:40 13,227.91 13,236.20 13,227.91 13,236.20 0.0K
12:45 13,235.87 13,238.63 13,226.53 13,226.53 0.0K
12:50 13,222.39 13,222.39 13,217.48 13,217.48 0.0K
12:55 13,221.62 13,235.45 13,221.62 13,231.64 0.0K
13:00 13,231.64 13,237.30 13,231.64 13,233.16 0.0K
13:05 13,229.02 13,229.02 13,229.02 13,229.02 0.0K
13:10 13,233.16 13,237.30 13,221.39 13,224.00 0.0K
13:15 13,223.80 13,235.91 13,223.80 13,235.91 0.0K
13:20 13,231.76 13,232.52 13,231.76 13,232.52 0.0K
13:25 13,228.38 13,228.38 13,211.37 13,215.52 0.0K
13:30 13,211.37 13,215.70 13,211.23 13,215.70 0.0K
13:35 13,216.47 13,228.57 13,216.47 13,224.42 0.0K
13:40 13,229.00 13,234.31 13,226.02 13,226.02 0.0K
13:45 13,225.82 13,234.11 13,225.82 13,233.97 0.0K
13:50 13,229.83 13,250.59 13,225.73 13,246.44 0.0K
13:55 13,267.16 13,313.49 13,267.16 13,292.02 0.0K
14:00 13,300.30 13,383.60 13,296.16 13,367.03 0.0K
14:05 13,367.03 13,425.59 13,367.03 13,413.16 0.0K
14:10 13,409.02 13,438.02 13,395.83 13,417.30 0.0K
14:15 13,421.45 13,421.45 13,351.02 13,359.30 0.0K
14:20 13,363.44 13,367.59 13,331.39 13,355.92 0.0K
14:25 13,356.25 13,356.25 13,301.67 13,305.82 0.0K
14:30 13,301.67 13,301.67 13,236.87 13,268.59 0.0K
14:35 13,244.06 13,248.21 13,222.26 13,226.40 0.0K
14:40 13,234.69 13,247.87 13,222.77 13,226.92 0.0K
14:45 13,218.63 13,218.63 13,175.21 13,175.21 0.0K
14:50 13,175.07 13,175.53 13,155.58 13,175.53 0.0K
14:55 13,179.68 13,204.02 13,167.06 13,204.02 0.0K
15:00 13,200.21 13,243.27 13,187.78 13,243.27 0.0K
15:05 13,243.27 13,251.56 13,234.98 13,239.13 0.0K
15:10 13,243.27 13,243.27 13,230.08 13,234.98 0.0K
15:15 13,239.13 13,244.09 13,226.76 13,243.00 0.0K
15:20 13,247.15 13,247.15 13,234.72 13,238.25 0.0K
15:25 13,238.05 13,246.34 13,233.91 13,242.19 0.0K
15:30 13,238.05 13,246.34 13,238.05 13,238.05 0.0K
15:35 13,242.19 13,243.28 13,235.00 13,239.14 0.0K
15:40 13,238.94 13,239.70 13,227.27 13,227.27 0.0K
15:45 13,231.42 13,248.75 13,231.42 13,244.61 0.0K
15:50 13,244.47 13,252.75 13,244.47 13,244.47 0.0K
15:55 13,240.32 13,241.09 13,232.80 13,236.62 0.0K
16:00 13,237.38 13,246.30 13,233.24 13,246.30 0.0K
16:05 13,242.16 13,254.59 13,238.02 13,241.96 0.0K
16:10 13,241.82 13,245.96 13,228.34 13,228.34 0.0K
16:15 13,228.48 13,233.73 13,224.34 13,229.45 0.0K
16:20 13,229.65 13,241.89 13,224.56 13,224.56 0.0K
16:25 13,228.70 13,233.75 13,223.79 13,232.98 0.0K
16:35 13,243.17 13,243.17 13,243.17 13,243.17 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