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 13,214.68 13,430.10 13,214.68 13,421.79 0.0K
08:05 13,434.25 13,472.38 13,395.24 13,414.30 0.0K
08:10 13,415.06 13,460.54 13,415.06 13,432.57 0.0K
08:15 13,440.87 13,445.02 13,418.78 13,430.95 0.0K
08:20 13,429.43 13,429.43 13,397.26 13,405.56 0.0K
08:25 13,397.26 13,401.13 13,353.92 13,353.92 0.0K
08:30 13,349.77 13,358.08 13,324.86 13,333.16 0.0K
08:35 13,341.47 13,359.17 13,325.95 13,332.73 0.0K
08:40 13,332.30 13,332.30 13,273.77 13,273.77 0.0K
08:45 13,277.93 13,282.08 13,256.88 13,265.19 0.0K
08:50 13,261.03 13,277.83 13,237.07 13,237.07 0.0K
08:55 13,237.07 13,252.92 13,207.24 13,207.24 0.0K
09:00 13,198.74 13,198.74 13,135.64 13,169.62 0.0K
09:05 13,186.22 13,236.05 13,186.22 13,223.59 0.0K
09:10 13,219.44 13,219.44 13,202.55 13,216.48 0.0K
09:15 13,220.63 13,233.78 13,220.63 13,233.78 0.0K
09:20 13,237.93 13,255.16 13,225.34 13,255.16 0.0K
09:25 13,251.01 13,251.01 13,230.25 13,231.02 0.0K
09:30 13,226.87 13,226.87 13,201.52 13,201.52 0.0K
09:35 13,189.06 13,196.76 13,184.30 13,188.46 0.0K
09:40 13,200.91 13,209.22 13,186.79 13,190.94 0.0K
09:45 13,207.55 13,374.06 13,207.55 13,315.94 0.0K
09:50 13,307.63 13,349.35 13,307.63 13,331.98 0.0K
09:55 13,336.13 13,336.13 13,327.83 13,331.98 0.0K
10:00 13,319.09 13,340.33 13,311.12 13,323.72 0.0K
10:05 13,319.57 13,319.57 13,295.42 13,316.18 0.0K
10:10 13,312.03 13,316.18 13,262.96 13,262.96 0.0K
10:15 13,264.49 13,264.49 13,252.03 13,255.98 0.0K
10:20 13,247.68 13,247.68 13,230.93 13,235.08 0.0K
10:25 13,235.36 13,243.67 13,168.60 13,168.60 0.0K
10:30 13,164.45 13,209.51 13,130.95 13,188.75 0.0K
10:35 13,172.47 13,204.92 13,172.47 13,180.01 0.0K
10:40 13,184.16 13,201.53 13,184.16 13,193.23 0.0K
10:45 13,193.23 13,193.23 13,167.41 13,183.25 0.0K
10:50 13,187.41 13,187.41 13,166.65 13,168.17 0.0K
10:55 13,176.48 13,188.93 13,176.48 13,176.48 0.0K
11:00 13,176.48 13,180.63 13,147.41 13,159.87 0.0K
11:05 13,155.72 13,155.72 13,089.09 13,089.09 0.0K
11:10 13,084.93 13,102.31 13,084.93 13,094.33 0.0K
11:15 13,086.03 13,094.33 13,073.57 13,075.86 0.0K
11:20 13,071.71 13,075.86 13,058.49 13,075.10 0.0K
11:25 13,062.64 13,083.54 13,050.33 13,079.39 0.0K
11:30 13,078.63 13,102.02 13,074.05 13,102.02 0.0K
11:35 13,102.79 13,115.24 13,102.79 13,102.79 0.0K
11:40 13,098.64 13,098.64 13,094.48 13,094.48 0.0K
11:45 13,096.78 13,100.93 13,092.62 13,097.06 0.0K
11:50 13,088.75 13,113.67 13,088.75 13,109.51 0.0K
11:55 13,105.36 13,109.66 13,105.22 13,108.89 0.0K
12:00 13,113.04 13,150.29 13,113.04 13,146.13 0.0K
12:05 13,149.96 13,149.96 13,137.50 13,149.96 0.0K
12:10 13,145.81 13,150.72 13,141.65 13,142.42 0.0K
12:15 13,146.24 13,150.39 13,142.09 13,142.09 0.0K
12:20 13,146.24 13,146.24 13,137.94 13,142.09 0.0K
12:25 13,146.24 13,150.39 13,141.33 13,141.33 0.0K
12:30 13,137.17 13,137.17 13,099.04 13,103.52 0.0K
12:35 13,111.83 13,123.53 13,111.40 13,115.23 0.0K
12:40 13,123.53 13,127.96 13,115.09 13,127.96 0.0K
12:45 13,132.12 13,132.12 13,103.05 13,103.05 0.0K
12:50 13,098.90 13,107.20 13,098.90 13,107.20 0.0K
12:55 13,107.41 13,111.56 13,103.25 13,107.41 0.0K
13:00 13,103.25 13,111.22 13,098.34 13,098.76 0.0K
13:05 13,102.91 13,107.64 13,102.91 13,103.49 0.0K
13:10 13,107.64 13,120.86 13,107.64 13,120.86 0.0K
13:15 13,116.71 13,116.71 13,082.73 13,086.88 0.0K
13:20 13,078.58 13,078.58 13,065.36 13,069.51 0.0K
13:25 13,061.21 13,086.12 13,061.21 13,086.12 0.0K
13:30 13,102.73 13,131.37 13,094.00 13,131.37 0.0K
13:35 13,135.52 13,135.66 13,122.44 13,122.44 0.0K
13:40 13,118.29 13,118.29 13,093.70 13,093.70 0.0K
13:45 13,102.01 13,102.01 13,069.25 13,069.25 0.0K
13:50 13,065.09 13,102.46 13,065.09 13,098.31 0.0K
13:55 13,094.16 13,094.92 13,073.83 13,073.83 0.0K
14:00 13,086.29 13,086.29 13,065.86 13,065.86 0.0K
14:05 13,070.01 13,077.99 13,070.01 13,077.99 0.0K
14:10 13,082.14 13,099.51 13,079.08 13,083.23 0.0K
14:15 13,079.08 13,100.60 13,079.08 13,100.60 0.0K
14:20 13,096.45 13,108.91 13,092.30 13,092.30 0.0K
14:25 13,096.45 13,096.45 13,071.87 13,075.69 0.0K
14:30 13,087.82 13,116.37 13,083.99 13,098.99 0.0K
14:35 13,103.15 13,110.69 13,101.18 13,101.18 0.0K
14:40 13,113.64 13,119.32 13,105.33 13,114.40 0.0K
14:45 13,101.95 13,115.51 13,101.95 13,114.42 0.0K
14:50 13,115.18 13,140.20 13,115.18 13,140.20 0.0K
14:55 13,136.05 13,141.11 13,128.21 13,136.96 0.0K
15:00 13,149.41 13,177.62 13,145.26 13,165.16 0.0K
15:05 13,156.86 13,165.60 13,152.10 13,156.53 0.0K
15:10 13,156.67 13,156.67 13,122.40 13,135.62 0.0K
15:15 13,139.02 13,148.09 13,134.87 13,144.22 0.0K
15:20 13,148.04 13,161.12 13,147.90 13,156.97 0.0K
15:25 13,161.12 13,170.19 13,152.82 13,170.19 0.0K
15:30 13,170.95 13,172.85 13,152.82 13,163.78 0.0K
15:35 13,167.93 13,167.93 13,138.76 13,138.76 0.0K
15:40 13,142.91 13,150.88 13,138.43 13,146.73 0.0K
15:45 13,142.58 13,145.97 13,133.08 13,145.53 0.0K
15:50 13,137.23 13,153.84 13,137.23 13,151.98 0.0K
15:55 13,147.82 13,160.28 13,135.70 13,135.70 0.0K
16:00 13,144.00 13,152.10 13,143.80 13,148.72 0.0K
16:05 13,148.86 13,155.43 13,142.41 13,147.13 0.0K
16:10 13,151.28 13,155.37 13,142.77 13,147.07 0.0K
16:15 13,142.91 13,142.91 13,133.64 13,133.79 0.0K
16:20 13,137.94 13,137.94 13,133.02 13,133.30 0.0K
16:25 13,137.46 13,145.62 13,133.29 13,133.29 0.0K
16:35 13,149.48 13,149.48 13,149.48 13,149.48 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