FTSE 350 - Beverages TR (TRINMX451010)

TRINMX451010
🏛️ イギリス →
11,558.32
最終更新: 2025-09-30
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 12,828.23 12,828.23 12,783.05 12,799.49 0.0K
08:05 12,795.33 12,805.12 12,783.17 12,805.12 0.0K
08:10 12,813.44 12,813.44 12,792.63 12,792.63 0.0K
08:15 12,791.09 12,791.86 12,776.94 12,785.07 0.0K
08:20 12,780.90 12,797.56 12,780.90 12,793.39 0.0K
08:25 12,790.33 12,799.42 12,790.33 12,799.42 0.0K
08:30 12,795.26 12,803.64 12,795.26 12,799.20 0.0K
08:35 12,799.96 12,799.96 12,794.27 12,795.80 0.0K
08:40 12,791.64 12,799.96 12,787.48 12,799.96 0.0K
08:45 12,795.80 12,795.80 12,787.07 12,792.77 0.0K
08:55 12,788.61 12,792.00 12,787.07 12,792.00 0.0K
09:00 12,796.16 12,796.16 12,792.00 12,792.00 0.0K
09:05 12,787.84 12,787.98 12,775.49 12,776.26 0.0K
09:10 12,775.49 12,779.51 12,775.35 12,779.37 0.0K
09:15 12,779.37 12,783.68 12,779.37 12,782.91 0.0K
09:20 12,783.68 12,784.44 12,780.28 12,780.28 0.0K
09:25 12,779.51 12,779.80 12,775.35 12,775.98 0.0K
09:30 12,784.30 12,784.59 12,769.47 12,774.40 0.0K
09:35 12,778.56 12,778.56 12,775.98 12,775.98 0.0K
09:40 12,771.81 12,777.51 12,770.28 12,777.51 0.0K
09:45 12,781.67 12,785.84 12,777.51 12,777.51 0.0K
09:50 12,775.98 12,781.05 12,772.72 12,773.49 0.0K
09:55 12,777.65 12,782.58 12,773.49 12,782.58 0.0K
10:00 12,782.58 12,782.58 12,765.93 12,774.25 0.0K
10:05 12,774.25 12,778.56 12,774.25 12,774.40 0.0K
10:10 12,775.16 12,775.16 12,775.16 12,775.16 0.0K
10:15 12,775.36 12,784.88 12,775.36 12,784.74 0.0K
10:20 12,784.54 12,784.54 12,784.54 12,784.54 0.0K
10:25 12,788.70 12,800.42 12,788.70 12,800.42 0.0K
10:30 12,804.59 12,804.59 12,792.10 12,792.10 0.0K
10:35 12,787.93 12,787.93 12,786.40 12,786.40 0.0K
10:40 12,790.56 12,795.58 12,790.56 12,795.43 0.0K
10:45 12,787.11 12,787.11 12,782.95 12,787.11 0.0K
10:50 12,787.25 12,791.41 12,787.25 12,791.27 0.0K
10:55 12,787.11 12,791.27 12,787.11 12,791.27 0.0K
11:00 12,791.41 12,798.50 12,791.41 12,798.50 0.0K
11:05 12,794.34 12,798.50 12,790.18 12,794.67 0.0K
11:10 12,790.50 12,790.50 12,790.50 12,790.50 0.0K
11:15 12,794.67 12,794.67 12,794.67 12,794.67 0.0K
11:20 12,794.95 12,794.95 12,794.95 12,794.95 0.0K
11:25 12,794.81 12,794.81 12,790.65 12,790.65 0.0K
11:30 12,790.79 12,793.22 12,789.05 12,793.22 0.0K
11:35 12,793.36 12,807.33 12,793.36 12,807.33 0.0K
11:40 12,805.80 12,806.28 12,805.52 12,806.28 0.0K
11:45 12,806.28 12,806.28 12,805.52 12,805.66 0.0K
11:50 12,806.43 12,806.43 12,802.26 12,802.26 0.0K
11:55 12,798.10 12,798.24 12,794.08 12,794.08 0.0K
12:00 12,798.24 12,799.01 12,798.24 12,799.01 0.0K
12:05 12,799.77 12,799.77 12,791.45 12,791.45 0.0K
12:10 12,792.21 12,795.61 12,791.45 12,791.45 0.0K
12:15 12,787.29 12,787.29 12,778.68 12,782.84 0.0K
12:20 12,782.98 12,782.98 12,778.41 12,778.62 0.0K
12:25 12,778.62 12,778.76 12,774.59 12,774.59 0.0K
12:30 12,774.45 12,777.99 12,772.92 12,777.99 0.0K
12:35 12,778.76 12,778.76 12,773.83 12,777.99 0.0K
12:40 12,769.67 12,773.50 12,769.67 12,773.50 0.0K
12:45 12,781.83 12,782.45 12,781.68 12,782.45 0.0K
12:50 12,782.59 12,786.90 12,782.59 12,786.90 0.0K
12:55 12,782.73 12,782.73 12,782.73 12,782.73 0.0K
13:00 12,782.53 12,782.53 12,735.21 12,739.37 0.0K
13:05 12,739.37 12,739.37 12,705.66 12,718.29 0.0K
13:10 12,714.13 12,719.20 12,644.07 12,646.15 0.0K
13:15 12,644.07 12,646.15 12,594.11 12,594.11 0.0K
13:20 12,598.28 12,642.55 12,598.28 12,642.55 0.0K
13:25 12,644.63 12,669.61 12,644.63 12,656.92 0.0K
13:30 12,654.84 12,663.16 12,641.03 12,641.03 0.0K
13:35 12,634.02 12,638.10 12,623.62 12,636.63 0.0K
13:40 12,642.88 12,665.63 12,642.88 12,658.62 0.0K
13:45 12,656.54 12,691.10 12,656.54 12,682.77 0.0K
13:50 12,674.16 12,680.95 12,667.70 12,668.47 0.0K
13:55 12,664.30 12,664.30 12,651.53 12,651.53 0.0K
14:00 12,653.06 12,657.77 12,646.60 12,657.01 0.0K
14:05 12,652.85 12,659.45 12,627.97 12,636.15 0.0K
14:10 12,631.99 12,638.02 12,626.62 12,626.62 0.0K
14:15 12,624.68 12,624.68 12,605.95 12,612.20 0.0K
14:20 12,610.12 12,618.44 12,604.28 12,604.62 0.0K
14:25 12,603.07 12,606.23 12,599.98 12,602.07 0.0K
14:30 12,606.23 12,614.99 12,576.14 12,576.14 0.0K
14:35 12,571.97 12,594.21 12,571.97 12,583.81 0.0K
14:40 12,583.81 12,594.98 12,582.71 12,583.68 0.0K
14:45 12,581.60 12,586.53 12,574.81 12,577.20 0.0K
14:50 12,579.28 12,579.28 12,552.22 12,558.06 0.0K
14:55 12,555.98 12,565.10 12,554.12 12,565.10 0.0K
15:00 12,556.78 12,568.72 12,556.78 12,568.17 0.0K
15:05 12,566.09 12,578.90 12,559.08 12,576.82 0.0K
15:10 12,572.66 12,574.74 12,556.76 12,556.76 0.0K
15:15 12,562.67 12,576.98 12,561.64 12,561.64 0.0K
15:20 12,557.48 12,557.48 12,540.83 12,547.07 0.0K
15:25 12,549.15 12,554.79 12,541.59 12,554.46 0.0K
15:30 12,556.54 12,556.74 12,531.26 12,531.26 0.0K
15:35 12,529.18 12,543.80 12,519.16 12,543.80 0.0K
15:40 12,543.94 12,550.87 12,520.97 12,520.97 0.0K
15:45 12,518.89 12,525.90 12,510.70 12,510.70 0.0K
15:50 12,512.78 12,512.78 12,500.50 12,508.82 0.0K
15:55 12,504.66 12,519.40 12,504.66 12,519.40 0.0K
16:00 12,515.24 12,515.24 12,504.83 12,506.91 0.0K
16:05 12,508.99 12,515.09 12,501.98 12,501.98 0.0K
16:10 12,504.06 12,504.06 12,492.75 12,496.77 0.0K
16:15 12,498.85 12,522.40 12,488.44 12,516.16 0.0K
16:20 12,514.08 12,523.95 12,509.91 12,517.16 0.0K
16:25 12,519.24 12,521.32 12,504.56 12,507.47 0.0K
16:35 12,482.33 12,482.33 12,482.33 12,482.33 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