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 12,594.62 12,684.05 12,594.62 12,656.67 0.0K
08:05 12,659.16 12,659.16 12,650.81 12,652.89 0.0K
08:10 12,659.14 12,659.14 12,637.04 12,639.88 0.0K
08:15 12,633.97 12,638.01 12,625.16 12,629.32 0.0K
08:20 12,626.84 12,626.84 12,615.52 12,618.37 0.0K
08:25 12,614.21 12,623.08 12,606.54 12,623.08 0.0K
08:30 12,619.68 12,634.98 12,613.44 12,632.89 0.0K
08:35 12,634.43 12,634.43 12,629.01 12,632.00 0.0K
08:40 12,631.86 12,640.41 12,630.14 12,630.14 0.0K
08:45 12,625.98 12,640.55 12,625.21 12,638.47 0.0K
08:50 12,640.55 12,644.16 12,638.47 12,644.16 0.0K
08:55 12,640.00 12,640.00 12,631.74 12,634.59 0.0K
09:00 12,633.82 12,633.82 12,621.33 12,621.47 0.0K
09:05 12,621.33 12,622.86 12,610.52 12,612.60 0.0K
09:10 12,606.35 12,612.27 12,602.19 12,612.27 0.0K
09:15 12,614.35 12,618.52 12,608.11 12,608.11 0.0K
09:20 12,612.27 12,620.60 12,612.27 12,618.37 0.0K
09:25 12,616.29 12,624.88 12,616.29 12,624.88 0.0K
09:30 12,629.05 12,643.43 12,629.05 12,643.43 0.0K
09:35 12,645.51 12,658.14 12,645.51 12,658.14 0.0K
09:40 12,651.90 12,651.90 12,632.87 12,632.87 0.0K
09:45 12,630.79 12,630.79 12,627.17 12,630.79 0.0K
09:50 12,632.87 12,638.71 12,632.73 12,638.71 0.0K
09:55 12,640.79 12,642.26 12,638.42 12,642.26 0.0K
10:00 12,645.10 12,648.58 12,637.53 12,646.50 0.0K
10:05 12,648.58 12,650.66 12,645.18 12,649.34 0.0K
10:10 12,648.58 12,648.58 12,632.76 12,632.76 0.0K
10:15 12,634.84 12,639.91 12,630.82 12,639.91 0.0K
10:20 12,635.75 12,635.75 12,633.67 12,633.67 0.0K
10:25 12,633.26 12,633.26 12,630.42 12,632.50 0.0K
10:30 12,630.42 12,630.42 12,628.33 12,628.33 0.0K
10:35 12,632.50 12,636.66 12,632.50 12,636.66 0.0K
10:40 12,636.80 12,640.96 12,628.48 12,628.48 0.0K
10:50 12,630.56 12,630.56 12,630.42 12,630.42 0.0K
10:55 12,628.33 12,629.10 12,624.17 12,627.02 0.0K
11:00 12,629.10 12,636.88 12,629.10 12,634.80 0.0K
11:05 12,635.56 12,638.41 12,630.08 12,630.08 0.0K
11:10 12,628.00 12,630.08 12,628.00 12,630.08 0.0K
11:15 12,632.17 12,632.17 12,630.08 12,630.37 0.0K
11:20 12,630.23 12,630.23 12,624.39 12,626.47 0.0K
11:25 12,624.39 12,630.63 12,622.31 12,630.63 0.0K
11:30 12,632.71 12,633.62 12,631.54 12,631.54 0.0K
11:35 12,635.38 12,637.46 12,635.38 12,637.46 0.0K
11:40 12,637.66 12,641.82 12,637.66 12,641.82 0.0K
11:45 12,641.82 12,650.15 12,639.74 12,643.90 0.0K
11:50 12,645.98 12,646.27 12,641.62 12,646.27 0.0K
11:55 12,644.19 12,649.88 12,644.19 12,647.60 0.0K
12:00 12,652.67 12,658.30 12,646.21 12,654.14 0.0K
12:05 12,654.55 12,656.83 12,654.55 12,656.83 0.0K
12:10 12,654.75 12,654.75 12,650.58 12,650.58 0.0K
12:15 12,652.67 12,652.67 12,646.18 12,646.18 0.0K
12:20 12,644.10 12,644.10 12,637.42 12,637.42 0.0K
12:25 12,635.34 12,640.36 12,633.26 12,640.36 0.0K
12:30 12,638.28 12,641.11 12,636.94 12,641.11 0.0K
12:35 12,639.02 12,639.79 12,635.63 12,639.79 0.0K
12:40 12,641.87 12,646.04 12,632.91 12,639.15 0.0K
12:45 12,637.07 12,637.07 12,632.91 12,632.91 0.0K
12:50 12,634.99 12,634.99 12,632.36 12,632.36 0.0K
12:55 12,634.44 12,640.14 12,634.44 12,640.14 0.0K
13:00 12,638.06 12,638.06 12,638.06 12,638.06 0.0K
13:05 12,637.29 12,639.37 12,635.21 12,637.29 0.0K
13:10 12,637.49 12,641.47 12,633.33 12,641.47 0.0K
13:15 12,639.39 12,639.39 12,633.34 12,635.43 0.0K
13:20 12,637.51 12,637.51 12,630.50 12,630.50 0.0K
13:25 12,632.58 12,636.05 12,631.89 12,631.89 0.0K
13:30 12,633.97 12,636.25 12,631.89 12,635.49 0.0K
13:35 12,635.63 12,635.63 12,631.47 12,634.31 0.0K
13:40 12,632.23 12,632.23 12,620.51 12,620.51 0.0K
13:45 12,620.17 12,623.78 12,613.70 12,623.78 0.0K
13:50 12,619.62 12,628.30 12,619.62 12,624.28 0.0K
13:55 12,624.43 12,626.51 12,622.34 12,622.34 0.0K
14:00 12,624.43 12,624.43 12,615.38 12,621.62 0.0K
14:05 12,619.54 12,625.64 12,619.54 12,625.64 0.0K
14:10 12,621.48 12,623.56 12,619.40 12,623.36 0.0K
14:15 12,625.44 12,632.24 12,623.91 12,627.85 0.0K
14:20 12,628.62 12,634.87 12,628.62 12,634.87 0.0K
14:25 12,635.01 12,635.01 12,624.16 12,624.93 0.0K
14:30 12,620.77 12,620.77 12,598.64 12,602.36 0.0K
14:35 12,604.44 12,619.23 12,601.05 12,608.38 0.0K
14:40 12,609.15 12,629.20 12,608.38 12,621.20 0.0K
14:45 12,619.12 12,619.12 12,601.12 12,603.39 0.0K
14:50 12,602.62 12,606.65 12,575.10 12,575.38 0.0K
14:55 12,579.54 12,585.24 12,573.63 12,580.51 0.0K
15:00 12,582.59 12,583.36 12,544.44 12,544.44 0.0K
15:05 12,547.29 12,551.45 12,544.44 12,547.51 0.0K
15:10 12,548.27 12,552.44 12,543.26 12,543.26 0.0K
15:15 12,544.03 12,550.28 12,537.68 12,539.76 0.0K
15:20 12,547.76 12,549.29 12,536.16 12,536.16 0.0K
15:25 12,535.39 12,536.49 12,527.94 12,536.49 0.0K
15:30 12,535.72 12,541.64 12,531.78 12,534.63 0.0K
15:35 12,533.86 12,547.84 12,533.86 12,538.18 0.0K
15:40 12,536.10 12,540.39 12,534.34 12,538.31 0.0K
15:45 12,542.14 12,548.53 12,542.14 12,547.76 0.0K
15:50 12,551.92 12,554.99 12,546.99 12,547.76 0.0K
15:55 12,551.92 12,558.04 12,551.92 12,555.76 0.0K
16:00 12,554.99 12,569.89 12,549.95 12,569.89 0.0K
16:05 12,569.89 12,581.47 12,569.89 12,572.17 0.0K
16:10 12,578.09 12,590.58 12,578.09 12,584.33 0.0K
16:15 12,582.25 12,592.88 12,582.25 12,592.88 0.0K
16:20 12,592.88 12,600.23 12,589.05 12,600.23 0.0K
16:25 12,603.08 12,611.07 12,596.07 12,597.38 0.0K
16:35 12,602.78 12,602.78 12,602.78 12,602.78 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