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 13,149.48 13,149.48 13,095.86 13,100.02 0.0K
08:05 13,121.54 13,128.42 13,101.98 13,104.28 0.0K
08:10 13,095.97 13,106.57 13,082.26 13,082.26 0.0K
08:15 13,083.03 13,090.89 13,078.87 13,081.96 0.0K
08:20 13,077.04 13,086.25 13,071.17 13,071.17 0.0K
08:25 13,067.02 13,071.61 13,058.72 13,071.61 0.0K
08:30 13,067.46 13,091.61 13,061.78 13,091.61 0.0K
08:35 13,095.76 13,096.52 13,095.76 13,096.52 0.0K
08:40 13,095.76 13,096.85 13,088.55 13,096.85 0.0K
08:45 13,097.62 13,102.86 13,093.79 13,102.86 0.0K
08:50 13,107.01 13,111.17 13,107.01 13,110.40 0.0K
08:55 13,108.87 13,127.01 13,099.81 13,122.86 0.0K
09:00 13,118.71 13,122.53 13,095.69 13,098.23 0.0K
09:05 13,097.46 13,106.86 13,097.03 13,102.71 0.0K
09:10 13,111.01 13,136.55 13,111.01 13,136.55 0.0K
09:15 13,132.39 13,140.84 13,127.62 13,135.92 0.0K
09:20 13,135.72 13,139.87 13,135.72 13,139.87 0.0K
09:25 13,139.59 13,139.59 13,132.05 13,136.20 0.0K
09:30 13,132.05 13,133.24 13,129.09 13,129.09 0.0K
09:35 13,124.94 13,124.94 13,120.79 13,124.94 0.0K
09:40 13,124.17 13,132.62 13,120.16 13,124.31 0.0K
09:45 13,120.16 13,124.31 13,120.16 13,124.31 0.0K
09:50 13,120.16 13,120.16 13,115.61 13,115.61 0.0K
09:55 13,119.76 13,132.98 13,119.76 13,132.98 0.0K
10:00 13,133.74 13,137.90 13,133.74 13,133.74 0.0K
10:05 13,129.59 13,129.59 13,120.52 13,120.52 0.0K
10:10 13,116.37 13,116.37 13,111.17 13,115.33 0.0K
10:15 13,114.56 13,119.68 13,114.56 13,119.68 0.0K
10:20 13,120.44 13,120.44 13,120.44 13,120.44 0.0K
10:25 13,120.64 13,128.95 13,113.10 13,113.10 0.0K
10:30 13,117.26 13,117.40 13,113.25 13,113.25 0.0K
10:35 13,114.77 13,114.77 13,114.77 13,114.77 0.0K
10:40 13,110.62 13,114.77 13,109.86 13,110.62 0.0K
10:45 13,114.77 13,114.77 13,105.50 13,105.50 0.0K
10:55 13,100.59 13,100.59 13,099.82 13,099.82 0.0K
11:00 13,090.76 13,090.76 13,090.41 13,090.41 0.0K
11:05 13,090.55 13,098.86 13,090.55 13,094.71 0.0K
11:10 13,094.85 13,099.14 13,090.07 13,090.07 0.0K
11:15 13,094.22 13,106.68 13,094.22 13,106.68 0.0K
11:20 13,106.82 13,107.25 13,102.67 13,102.67 0.0K
11:25 13,101.91 13,102.67 13,098.52 13,098.52 0.0K
11:30 13,102.67 13,107.73 13,102.67 13,107.73 0.0K
11:35 13,108.49 13,116.80 13,108.49 13,112.64 0.0K
11:40 13,113.41 13,115.14 13,113.41 13,115.14 0.0K
11:45 13,114.37 13,114.58 13,109.66 13,113.81 0.0K
11:50 13,117.96 13,149.61 13,117.96 13,149.61 0.0K
11:55 13,153.76 13,153.90 13,141.79 13,141.79 0.0K
12:00 13,150.09 13,166.70 13,142.53 13,146.68 0.0K
12:05 13,146.54 13,150.49 13,145.94 13,150.49 0.0K
12:10 13,154.64 13,154.64 13,138.04 13,138.04 0.0K
12:15 13,137.27 13,138.04 13,129.27 13,129.27 0.0K
12:20 13,133.42 13,141.73 13,133.42 13,134.52 0.0K
12:25 13,138.67 13,150.98 13,138.67 13,150.98 0.0K
12:30 13,159.29 13,163.44 13,154.37 13,163.44 0.0K
12:35 13,163.24 13,169.06 13,163.10 13,169.06 0.0K
12:40 13,164.91 13,177.36 13,164.91 13,177.36 0.0K
12:45 13,181.51 13,189.05 13,175.83 13,175.83 0.0K
12:50 13,175.83 13,175.83 13,175.63 13,175.63 0.0K
12:55 13,171.68 13,175.83 13,169.06 13,169.06 0.0K
13:00 13,173.21 13,173.21 13,173.21 13,173.21 0.0K
13:05 13,164.91 13,164.91 13,158.33 13,158.33 0.0K
13:10 13,162.48 13,162.48 13,153.62 13,157.77 0.0K
13:15 13,161.92 13,161.92 13,157.01 13,157.01 0.0K
13:20 13,152.85 13,152.85 13,152.09 13,152.09 0.0K
13:25 13,152.09 13,152.09 13,135.48 13,144.69 0.0K
13:30 13,152.99 13,161.50 13,152.99 13,153.96 0.0K
13:35 13,158.11 13,162.21 13,157.35 13,158.05 0.0K
13:40 13,157.85 13,170.17 13,157.71 13,170.17 0.0K
13:45 13,170.31 13,171.07 13,162.01 13,162.01 0.0K
13:50 13,166.16 13,166.30 13,166.16 13,166.16 0.0K
13:55 13,166.02 13,178.75 13,166.02 13,178.75 0.0K
14:00 13,174.60 13,189.55 13,174.60 13,189.55 0.0K
14:05 13,181.25 13,190.03 13,181.25 13,185.88 0.0K
14:10 13,186.02 13,186.02 13,177.44 13,177.44 0.0K
14:15 13,177.44 13,177.44 13,169.13 13,169.13 0.0K
14:20 13,168.37 13,189.89 13,168.37 13,185.74 0.0K
14:25 13,184.98 13,192.95 13,184.98 13,192.95 0.0K
14:30 13,184.65 13,203.22 13,180.86 13,181.62 0.0K
14:35 13,185.77 13,214.95 13,185.45 13,210.80 0.0K
14:40 13,214.95 13,215.09 13,197.90 13,197.90 0.0K
14:45 13,206.21 13,210.36 13,192.99 13,205.44 0.0K
14:50 13,206.41 13,215.62 13,202.26 13,208.36 0.0K
14:55 13,208.36 13,212.19 13,203.68 13,204.44 0.0K
15:00 13,212.75 13,212.75 13,208.60 13,211.98 0.0K
15:05 13,207.83 13,213.08 13,200.04 13,200.04 0.0K
15:10 13,195.89 13,195.89 13,187.44 13,187.44 0.0K
15:15 13,183.62 13,183.62 13,163.94 13,163.94 0.0K
15:20 13,163.18 13,167.33 13,154.87 13,154.87 0.0K
15:25 13,159.02 13,163.18 13,151.05 13,163.08 0.0K
15:30 13,158.93 13,158.93 13,147.52 13,151.67 0.0K
15:35 13,147.52 13,152.43 13,143.37 13,148.28 0.0K
15:40 13,144.13 13,147.68 13,143.53 13,147.68 0.0K
15:45 13,143.53 13,144.63 13,139.37 13,144.63 0.0K
15:50 13,144.63 13,144.63 13,140.34 13,140.34 0.0K
15:55 13,144.49 13,152.87 13,140.34 13,145.10 0.0K
16:00 13,149.39 13,149.39 13,141.09 13,148.63 0.0K
16:05 13,148.48 13,153.04 13,144.33 13,153.04 0.0K
16:10 13,152.84 13,153.27 13,148.69 13,153.27 0.0K
16:15 13,161.58 13,166.21 13,157.91 13,161.92 0.0K
16:20 13,161.92 13,161.92 13,153.62 13,157.91 0.0K
16:25 13,162.06 13,162.06 13,150.37 13,154.38 0.0K
16:35 13,165.01 13,165.01 13,165.01 13,165.01 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