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 13,183.77 13,231.15 13,172.30 13,214.40 0.0K
08:05 13,218.55 13,259.52 13,218.55 13,259.52 0.0K
08:10 13,255.04 13,267.17 13,243.98 13,256.43 0.0K
08:15 13,260.59 13,272.28 13,259.82 13,268.13 0.0K
08:20 13,264.74 13,277.68 13,261.07 13,275.05 0.0K
08:25 13,274.77 13,286.18 13,274.49 13,282.73 0.0K
08:30 13,278.58 13,279.19 13,266.45 13,275.04 0.0K
08:35 13,270.89 13,273.81 13,257.67 13,273.81 0.0K
08:40 13,261.35 13,261.63 13,257.20 13,261.63 0.0K
08:45 13,260.87 13,266.25 13,252.89 13,266.25 0.0K
08:50 13,262.10 13,270.84 13,262.10 13,266.07 0.0K
08:55 13,270.22 13,270.22 13,228.56 13,228.56 0.0K
09:00 13,232.71 13,232.71 13,184.93 13,189.08 0.0K
09:05 13,193.23 13,193.23 13,182.64 13,187.55 0.0K
09:10 13,183.40 13,183.40 13,175.10 13,183.40 0.0K
09:15 13,183.54 13,187.70 13,179.39 13,183.40 0.0K
09:20 13,179.25 13,187.41 13,179.25 13,187.27 0.0K
09:25 13,191.42 13,199.73 13,191.42 13,195.58 0.0K
09:30 13,191.42 13,191.42 13,186.79 13,186.79 0.0K
09:35 13,186.79 13,191.71 13,182.64 13,191.71 0.0K
09:40 13,204.16 13,204.30 13,200.15 13,200.15 0.0K
09:45 13,196.00 13,204.30 13,196.00 13,204.30 0.0K
09:50 13,200.15 13,200.43 13,196.00 13,200.43 0.0K
09:55 13,196.28 13,196.85 13,191.93 13,196.85 0.0K
10:00 13,192.70 13,192.70 13,176.09 13,184.39 0.0K
10:05 13,188.54 13,207.44 13,188.14 13,203.53 0.0K
10:10 13,203.39 13,203.39 13,203.39 13,203.39 0.0K
10:15 13,207.21 13,232.12 13,200.00 13,203.82 0.0K
10:20 13,207.97 13,233.73 13,207.97 13,233.73 0.0K
10:25 13,229.57 13,233.73 13,229.57 13,229.57 0.0K
10:30 13,225.42 13,225.56 13,225.42 13,225.42 0.0K
10:35 13,221.27 13,221.41 13,220.51 13,220.51 0.0K
10:40 13,220.65 13,237.96 13,220.65 13,237.96 0.0K
10:45 13,233.81 13,238.81 13,229.66 13,230.51 0.0K
10:50 13,226.35 13,230.51 13,218.05 13,218.81 0.0K
10:55 13,222.97 13,235.86 13,222.97 13,223.26 0.0K
11:00 13,224.03 13,237.67 13,224.03 13,237.67 0.0K
11:05 13,237.53 13,246.18 13,237.53 13,241.88 0.0K
11:10 13,242.65 13,255.73 13,242.50 13,255.16 0.0K
11:15 13,259.31 13,262.90 13,254.74 13,258.75 0.0K
11:20 13,262.57 13,270.88 13,254.27 13,254.27 0.0K
11:25 13,250.44 13,250.44 13,237.99 13,242.34 0.0K
11:30 13,238.19 13,242.34 13,238.19 13,242.34 0.0K
11:35 13,242.34 13,242.96 13,238.81 13,242.96 0.0K
11:45 13,243.25 13,243.25 13,224.20 13,224.20 0.0K
11:50 13,220.05 13,220.05 13,201.84 13,205.99 0.0K
11:55 13,210.14 13,214.30 13,210.14 13,210.14 0.0K
12:00 13,205.99 13,215.26 13,205.99 13,214.92 0.0K
12:05 13,210.77 13,231.93 13,210.77 13,224.39 0.0K
12:10 13,225.15 13,225.15 13,212.26 13,216.41 0.0K
12:15 13,212.26 13,216.41 13,212.26 13,216.41 0.0K
12:20 13,216.41 13,216.41 13,207.97 13,207.97 0.0K
12:25 13,203.82 13,207.97 13,199.66 13,207.64 0.0K
12:30 13,207.36 13,207.36 13,195.23 13,200.37 0.0K
12:35 13,200.65 13,205.13 13,196.83 13,205.13 0.0K
12:40 13,208.96 13,208.96 13,204.81 13,205.21 0.0K
12:45 13,201.06 13,209.50 13,201.06 13,205.35 0.0K
12:50 13,205.07 13,205.27 13,196.20 13,196.20 0.0K
12:55 13,200.35 13,204.50 13,200.35 13,200.35 0.0K
13:00 13,192.37 13,196.53 13,191.61 13,196.53 0.0K
13:05 13,195.76 13,195.76 13,191.61 13,192.23 0.0K
13:10 13,192.37 13,200.68 13,192.37 13,192.37 0.0K
13:15 13,200.68 13,200.96 13,200.20 13,200.20 0.0K
13:20 13,196.05 13,196.19 13,195.90 13,196.05 0.0K
13:25 13,200.20 13,200.20 13,199.09 13,199.09 0.0K
13:30 13,199.85 13,200.62 13,193.41 13,193.41 0.0K
13:35 13,193.41 13,193.41 13,180.95 13,185.10 0.0K
13:40 13,176.80 13,176.80 13,176.66 13,176.66 0.0K
13:45 13,180.48 13,184.21 13,180.06 13,183.45 0.0K
13:50 13,182.68 13,183.45 13,168.56 13,168.56 0.0K
13:55 13,172.71 13,172.71 13,168.56 13,168.84 0.0K
14:00 13,163.92 13,168.07 13,159.63 13,167.93 0.0K
14:05 13,169.46 13,169.46 13,168.70 13,168.90 0.0K
14:10 13,170.43 13,170.43 13,161.16 13,161.16 0.0K
14:15 13,161.30 13,162.06 13,151.89 13,156.18 0.0K
14:20 13,152.03 13,152.03 13,147.11 13,147.11 0.0K
14:25 13,143.29 13,151.70 13,142.52 13,145.71 0.0K
14:30 13,146.24 13,154.21 13,130.17 13,138.65 0.0K
14:35 13,133.73 13,133.73 13,115.41 13,129.21 0.0K
14:40 13,133.03 13,141.01 13,133.03 13,136.86 0.0K
14:45 13,136.65 13,146.10 13,132.50 13,145.68 0.0K
14:50 13,141.53 13,145.88 13,133.42 13,145.55 0.0K
14:55 13,146.32 13,163.16 13,146.32 13,159.00 0.0K
15:00 13,149.94 13,150.70 13,134.09 13,140.54 0.0K
15:05 13,132.38 13,137.70 13,126.63 13,134.93 0.0K
15:10 13,139.09 13,147.06 13,139.09 13,147.06 0.0K
15:15 13,151.21 13,151.21 13,133.41 13,136.03 0.0K
15:20 13,131.88 13,150.92 13,131.88 13,150.36 0.0K
15:25 13,154.51 13,158.86 13,154.51 13,158.86 0.0K
15:30 13,167.17 13,180.96 13,167.17 13,180.96 0.0K
15:35 13,176.81 13,180.96 13,171.90 13,176.05 0.0K
15:40 13,179.87 13,186.94 13,165.75 13,186.94 0.0K
15:45 13,188.47 13,195.76 13,182.40 13,182.60 0.0K
15:50 13,181.84 13,184.76 13,174.16 13,180.61 0.0K
15:55 13,176.45 13,179.08 13,170.07 13,170.83 0.0K
16:00 13,174.98 13,195.88 13,174.98 13,195.88 0.0K
16:05 13,196.65 13,198.18 13,189.87 13,193.26 0.0K
16:10 13,189.11 13,218.89 13,189.11 13,218.89 0.0K
16:15 13,219.37 13,219.37 13,201.86 13,213.97 0.0K
16:20 13,218.13 13,230.58 13,218.13 13,230.58 0.0K
16:25 13,222.28 13,231.63 13,222.28 13,227.34 0.0K
16:35 13,214.68 13,214.68 13,214.68 13,214.68 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