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 13,165.01 13,165.01 13,104.12 13,113.33 0.0K
08:05 13,109.18 13,120.11 13,107.65 13,108.42 0.0K
08:10 13,107.65 13,108.26 13,094.98 13,099.13 0.0K
08:15 13,098.36 13,110.13 13,097.05 13,105.98 0.0K
08:20 13,105.98 13,105.98 13,097.40 13,102.31 0.0K
08:25 13,106.46 13,106.46 13,085.44 13,085.64 0.0K
08:30 13,089.80 13,104.95 13,085.64 13,100.80 0.0K
08:35 13,110.83 13,113.27 13,104.96 13,109.88 0.0K
08:40 13,114.03 13,120.48 13,114.03 13,120.48 0.0K
08:45 13,128.78 13,128.78 13,122.13 13,122.90 0.0K
08:50 13,123.10 13,123.10 13,118.95 13,118.95 0.0K
08:55 13,123.10 13,123.10 13,118.95 13,118.95 0.0K
09:00 13,118.18 13,118.18 13,090.15 13,094.31 0.0K
09:05 13,094.31 13,097.69 13,091.33 13,092.86 0.0K
09:10 13,105.31 13,113.62 13,105.31 13,113.48 0.0K
09:15 13,114.24 13,114.24 13,110.09 13,114.10 0.0K
09:20 13,109.95 13,109.95 13,100.95 13,100.95 0.0K
09:25 13,096.79 13,096.79 13,096.65 13,096.65 0.0K
09:30 13,100.80 13,100.80 13,092.50 13,092.50 0.0K
09:35 13,091.74 13,091.74 13,087.38 13,087.38 0.0K
09:40 13,088.15 13,097.98 13,088.15 13,097.98 0.0K
09:45 13,102.13 13,102.33 13,102.13 13,102.33 0.0K
09:50 13,100.80 13,101.37 13,100.60 13,101.37 0.0K
09:55 13,097.22 13,097.84 13,097.22 13,097.84 0.0K
10:00 13,098.04 13,098.04 13,088.97 13,088.97 0.0K
10:05 13,093.13 13,101.29 13,093.13 13,100.52 0.0K
10:10 13,096.37 13,096.37 13,094.84 13,094.84 0.0K
10:15 13,094.08 13,094.08 13,094.08 13,094.08 0.0K
10:25 13,098.23 13,098.23 13,098.23 13,098.23 0.0K
10:30 13,099.00 13,099.00 13,094.84 13,094.84 0.0K
10:35 13,090.69 13,090.69 13,086.54 13,089.60 0.0K
10:40 13,088.84 13,088.84 13,085.01 13,085.01 0.0K
10:45 13,084.25 13,096.70 13,080.09 13,096.70 0.0K
10:50 13,096.50 13,097.27 13,096.36 13,097.27 0.0K
10:55 13,097.47 13,100.85 13,095.94 13,100.09 0.0K
11:00 13,104.24 13,129.15 13,104.24 13,127.63 0.0K
11:05 13,119.32 13,119.52 13,119.32 13,119.52 0.0K
11:10 13,115.37 13,124.44 13,115.37 13,116.14 0.0K
11:15 13,115.93 13,115.93 13,102.57 13,102.57 0.0K
11:20 13,106.72 13,119.18 13,106.72 13,118.84 0.0K
11:25 13,127.14 13,127.14 13,122.85 13,127.00 0.0K
11:30 13,127.42 13,127.42 13,122.99 13,122.99 0.0K
11:35 13,122.99 13,122.99 13,122.99 13,122.99 0.0K
11:40 13,123.75 13,127.91 13,123.75 13,127.91 0.0K
11:45 13,132.06 13,134.35 13,132.06 13,134.35 0.0K
11:50 13,133.59 13,139.41 13,133.59 13,139.41 0.0K
11:55 13,138.64 13,138.64 13,133.73 13,133.73 0.0K
12:00 13,129.58 13,129.58 13,125.28 13,125.28 0.0K
12:05 13,121.13 13,126.05 13,121.13 13,121.49 0.0K
12:10 13,125.64 13,126.27 13,125.64 13,125.99 0.0K
12:15 13,130.14 13,130.90 13,130.14 13,130.14 0.0K
12:20 13,130.00 13,130.14 13,130.00 13,130.14 0.0K
12:25 13,128.61 13,129.37 13,125.22 13,127.70 0.0K
12:30 13,128.47 13,132.62 13,124.18 13,124.18 0.0K
12:35 13,123.75 13,125.28 13,123.75 13,125.28 0.0K
12:40 13,125.08 13,125.50 13,121.07 13,121.07 0.0K
12:45 13,125.22 13,125.22 13,108.61 13,116.92 0.0K
12:50 13,116.92 13,117.34 13,116.92 13,117.34 0.0K
12:55 13,117.20 13,117.20 13,113.05 13,113.05 0.0K
13:00 13,113.33 13,113.33 13,113.33 13,113.33 0.0K
13:05 13,114.09 13,114.09 13,105.51 13,109.66 0.0K
13:10 13,105.51 13,119.69 13,105.51 13,119.69 0.0K
13:15 13,118.93 13,118.93 13,109.10 13,109.10 0.0K
13:25 13,109.24 13,113.39 13,109.24 13,113.39 0.0K
13:30 13,113.53 13,113.53 13,106.76 13,106.76 0.0K
13:35 13,110.30 13,114.45 13,110.30 13,114.45 0.0K
13:40 13,110.30 13,110.44 13,102.13 13,110.44 0.0K
13:45 13,114.59 13,123.66 13,114.59 13,123.66 0.0K
13:50 13,119.51 13,119.51 13,110.44 13,114.59 0.0K
13:55 13,110.44 13,115.35 13,110.44 13,115.35 0.0K
14:00 13,116.12 13,116.12 13,107.82 13,111.97 0.0K
14:05 13,116.12 13,120.27 13,111.97 13,111.97 0.0K
14:10 13,116.12 13,125.47 13,116.12 13,125.47 0.0K
14:15 13,121.32 13,125.47 13,121.32 13,125.47 0.0K
14:20 13,137.93 13,142.84 13,133.63 13,133.63 0.0K
14:25 13,129.48 13,130.25 13,129.48 13,130.25 0.0K
14:30 13,121.94 13,152.91 13,121.41 13,140.90 0.0K
14:35 13,136.75 13,146.46 13,136.75 13,146.46 0.0K
14:40 13,138.15 13,138.15 13,120.97 13,121.98 0.0K
14:45 13,126.13 13,130.90 13,109.42 13,112.81 0.0K
14:50 13,113.57 13,127.51 13,113.57 13,127.51 0.0K
14:55 13,123.36 13,131.20 13,122.89 13,122.89 0.0K
15:00 13,127.05 13,137.08 13,124.30 13,128.45 0.0K
15:05 13,132.60 13,143.20 13,126.15 13,130.31 0.0K
15:10 13,134.46 13,137.85 13,128.58 13,134.26 0.0K
15:15 13,138.41 13,152.39 13,138.41 13,152.39 0.0K
15:20 13,148.10 13,153.36 13,144.71 13,145.05 0.0K
15:25 13,144.29 13,160.13 13,144.29 13,155.98 0.0K
15:30 13,151.83 13,155.98 13,130.30 13,130.30 0.0K
15:35 13,130.10 13,157.25 13,130.10 13,153.10 0.0K
15:40 13,153.24 13,161.54 13,144.79 13,148.95 0.0K
15:45 13,148.95 13,148.95 13,137.71 13,137.71 0.0K
15:50 13,137.57 13,146.50 13,137.43 13,142.63 0.0K
15:55 13,150.93 13,160.06 13,142.69 13,143.45 0.0K
16:00 13,144.22 13,148.37 13,135.48 13,137.01 0.0K
16:05 13,138.54 13,156.89 13,137.77 13,152.74 0.0K
16:10 13,152.94 13,166.16 13,152.94 13,161.87 0.0K
16:15 13,166.02 13,184.15 13,161.87 13,175.71 0.0K
16:20 13,171.56 13,175.71 13,153.56 13,153.56 0.0K
16:25 13,157.71 13,175.09 13,157.51 13,175.09 0.0K
16:35 13,170.15 13,170.15 13,170.15 13,170.15 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