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 12,861.08 12,882.80 12,845.76 12,851.01 0.0K
08:05 12,855.16 12,863.47 12,820.74 12,820.74 0.0K
08:10 12,819.98 12,819.98 12,795.40 12,799.55 0.0K
08:15 12,790.48 12,818.36 12,789.71 12,814.21 0.0K
08:20 12,818.36 12,818.36 12,784.38 12,784.38 0.0K
08:25 12,788.53 12,800.99 12,771.92 12,800.99 0.0K
08:30 12,796.07 12,813.44 12,796.07 12,807.76 0.0K
08:35 12,807.62 12,816.83 12,807.62 12,812.68 0.0K
08:40 12,807.76 12,814.53 12,804.70 12,814.53 0.0K
08:45 12,810.38 12,810.52 12,798.07 12,798.07 0.0K
08:50 12,802.22 12,802.22 12,789.76 12,790.81 0.0K
08:55 12,786.66 12,786.66 12,778.35 12,782.51 0.0K
09:00 12,774.20 12,792.34 12,774.20 12,779.88 0.0K
09:05 12,780.65 12,788.19 12,779.88 12,788.19 0.0K
09:10 12,792.34 12,796.49 12,792.34 12,796.49 0.0K
09:15 12,796.63 12,796.63 12,779.88 12,779.88 0.0K
09:20 12,784.03 12,792.34 12,782.51 12,792.34 0.0K
09:25 12,796.49 12,797.25 12,793.10 12,793.10 0.0K
09:30 12,797.25 12,797.25 12,785.89 12,790.04 0.0K
09:35 12,785.89 12,785.89 12,772.67 12,776.82 0.0K
09:40 12,780.97 12,781.58 12,780.97 12,780.97 0.0K
09:45 12,781.74 12,785.89 12,776.75 12,780.48 0.0K
09:50 12,772.17 12,772.17 12,767.62 12,771.77 0.0K
09:55 12,771.00 12,775.92 12,766.09 12,775.16 0.0K
10:00 12,770.24 12,770.24 12,762.70 12,762.70 0.0K
10:05 12,758.55 12,762.08 12,757.78 12,762.08 0.0K
10:10 12,761.31 12,765.47 12,761.31 12,765.47 0.0K
10:15 12,769.62 12,790.49 12,769.62 12,774.41 0.0K
10:20 12,770.26 12,770.26 12,753.08 12,753.85 0.0K
10:25 12,749.70 12,749.70 12,732.18 12,736.33 0.0K
10:30 12,732.18 12,741.25 12,732.18 12,741.25 0.0K
10:35 12,745.40 12,745.40 12,741.25 12,741.25 0.0K
10:40 12,745.40 12,745.40 12,741.25 12,745.40 0.0K
10:45 12,749.56 12,749.56 12,732.18 12,732.18 0.0K
10:50 12,728.03 12,736.33 12,728.03 12,736.33 0.0K
10:55 12,740.49 12,749.21 12,740.49 12,749.21 0.0K
11:00 12,753.37 12,753.37 12,735.23 12,735.23 0.0K
11:05 12,731.08 12,731.08 12,726.93 12,726.93 0.0K
11:10 12,722.77 12,722.77 12,713.71 12,717.86 0.0K
11:15 12,722.01 12,726.16 12,722.01 12,722.01 0.0K
11:20 12,717.86 12,718.62 12,710.32 12,714.47 0.0K
11:25 12,714.47 12,714.47 12,714.47 12,714.47 0.0K
11:30 12,710.32 12,710.32 12,696.70 12,700.85 0.0K
11:35 12,705.00 12,705.00 12,705.00 12,705.00 0.0K
11:40 12,705.76 12,705.76 12,700.56 12,700.56 0.0K
11:45 12,704.72 12,704.72 12,704.58 12,704.58 0.0K
11:50 12,704.78 12,709.13 12,691.56 12,699.86 0.0K
11:55 12,700.00 12,708.31 12,700.00 12,708.31 0.0K
12:00 12,704.15 12,712.66 12,704.15 12,712.66 0.0K
12:05 12,708.51 12,708.51 12,706.21 12,706.21 0.0K
12:10 12,702.06 12,702.06 12,697.15 12,697.15 0.0K
12:15 12,701.30 12,702.06 12,685.45 12,689.61 0.0K
12:20 12,694.52 12,700.20 12,694.52 12,695.77 0.0K
12:25 12,696.53 12,700.68 12,696.53 12,699.16 0.0K
12:30 12,695.77 12,695.77 12,691.62 12,691.62 0.0K
12:35 12,687.46 12,687.46 12,686.42 12,686.42 0.0K
12:40 12,687.18 12,696.25 12,641.17 12,658.54 0.0K
12:45 12,658.34 12,662.49 12,627.00 12,643.32 0.0K
12:50 12,645.62 12,650.53 12,611.35 12,619.38 0.0K
12:55 12,615.23 12,615.23 12,602.14 12,614.48 0.0K
13:00 12,618.63 12,632.48 12,599.15 12,625.27 0.0K
13:05 12,624.50 12,628.65 12,602.05 12,616.94 0.0K
13:10 12,612.79 12,613.55 12,581.14 12,595.89 0.0K
13:15 12,591.74 12,619.00 12,587.58 12,607.31 0.0K
13:20 12,607.03 12,623.45 12,597.96 12,623.45 0.0K
13:25 12,623.45 12,638.66 12,620.39 12,630.36 0.0K
13:30 12,629.60 12,642.82 12,629.60 12,630.25 0.0K
13:35 12,630.04 12,634.20 12,609.28 12,613.44 0.0K
13:40 12,617.59 12,620.83 12,609.00 12,612.53 0.0K
13:45 12,611.77 12,611.77 12,581.50 12,586.42 0.0K
13:50 12,585.65 12,592.86 12,585.65 12,591.13 0.0K
13:55 12,586.98 12,586.98 12,569.41 12,586.01 0.0K
14:00 12,579.79 12,582.28 12,571.48 12,571.48 0.0K
14:05 12,565.58 12,565.58 12,557.62 12,557.62 0.0K
14:10 12,559.70 12,561.78 12,545.63 12,545.63 0.0K
14:15 12,545.63 12,566.33 12,536.56 12,566.33 0.0K
14:20 12,568.27 12,572.92 12,557.22 12,557.22 0.0K
14:25 12,559.29 12,588.73 12,559.29 12,588.73 0.0K
14:30 12,592.12 12,613.23 12,589.74 12,589.74 0.0K
14:35 12,588.98 12,602.48 12,581.29 12,581.29 0.0K
14:40 12,579.76 12,579.76 12,559.02 12,574.53 0.0K
14:45 12,574.53 12,582.94 12,569.62 12,582.94 0.0K
14:50 12,583.71 12,601.28 12,583.71 12,592.98 0.0K
14:55 12,597.13 12,610.60 12,597.13 12,610.60 0.0K
15:00 12,614.75 12,641.15 12,614.75 12,641.15 0.0K
15:05 12,645.30 12,675.89 12,641.15 12,651.31 0.0K
15:10 12,647.15 12,664.20 12,645.63 12,654.37 0.0K
15:15 12,650.21 12,650.21 12,633.17 12,633.17 0.0K
15:20 12,633.93 12,643.00 12,633.93 12,643.00 0.0K
15:25 12,643.77 12,650.41 12,643.77 12,650.41 0.0K
15:30 12,654.56 12,664.07 12,650.41 12,662.54 0.0K
15:35 12,666.69 12,688.08 12,666.69 12,675.62 0.0K
15:40 12,676.38 12,676.67 12,672.09 12,676.67 0.0K
15:45 12,680.82 12,686.50 12,680.82 12,681.58 0.0K
15:50 12,682.35 12,682.35 12,665.46 12,665.46 0.0K
15:55 12,664.69 12,668.84 12,660.54 12,660.54 0.0K
16:00 12,664.69 12,669.95 12,660.54 12,661.65 0.0K
16:05 12,661.65 12,665.80 12,660.32 12,660.32 0.0K
16:10 12,664.47 12,664.47 12,652.78 12,661.08 0.0K
16:15 12,660.32 12,672.78 12,660.32 12,662.98 0.0K
16:20 12,663.74 12,680.35 12,663.74 12,676.20 0.0K
16:25 12,680.35 12,702.37 12,675.77 12,693.32 0.0K
16:35 12,697.87 12,697.87 12,697.87 12,697.87 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