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 12,428.15 12,492.27 12,428.15 12,483.94 0.0K
08:05 12,483.94 12,504.76 12,477.70 12,503.99 0.0K
08:10 12,501.91 12,502.82 12,491.65 12,502.05 0.0K
08:15 12,502.05 12,503.57 12,491.08 12,495.24 0.0K
08:20 12,493.16 12,504.33 12,491.08 12,504.33 0.0K
08:25 12,506.42 12,506.42 12,498.09 12,502.25 0.0K
08:30 12,504.33 12,510.72 12,504.33 12,510.72 0.0K
08:35 12,511.00 12,512.80 12,506.56 12,512.80 0.0K
08:40 12,514.88 12,519.05 12,514.88 12,516.96 0.0K
08:45 12,514.88 12,514.88 12,508.64 12,508.64 0.0K
08:50 12,514.88 12,517.18 12,512.25 12,514.33 0.0K
08:55 12,518.50 12,518.50 12,508.09 12,512.25 0.0K
09:00 12,514.33 12,516.42 12,512.25 12,512.25 0.0K
09:05 12,510.17 12,514.54 12,510.17 12,512.45 0.0K
09:10 12,513.22 12,517.38 12,513.22 12,517.38 0.0K
09:15 12,519.46 12,534.80 12,512.69 12,512.69 0.0K
09:20 12,511.16 12,511.16 12,495.05 12,495.05 0.0K
09:25 12,499.22 12,501.30 12,492.97 12,497.13 0.0K
09:30 12,486.73 12,486.73 12,484.65 12,484.65 0.0K
09:35 12,486.73 12,501.30 12,486.73 12,499.22 0.0K
09:40 12,499.01 12,499.01 12,486.87 12,486.87 0.0K
09:45 12,488.95 12,547.23 12,488.95 12,536.82 0.0K
09:50 12,547.23 12,562.57 12,523.79 12,523.79 0.0K
09:55 12,523.79 12,537.11 12,523.79 12,535.03 0.0K
10:00 12,535.03 12,535.03 12,520.46 12,530.86 0.0K
10:05 12,532.94 12,535.03 12,525.93 12,525.93 0.0K
10:10 12,528.02 12,534.34 12,525.87 12,534.34 0.0K
10:15 12,534.48 12,542.81 12,534.48 12,536.56 0.0K
10:20 12,534.48 12,536.36 12,532.20 12,532.20 0.0K
10:25 12,530.12 12,540.53 12,530.12 12,534.28 0.0K
10:30 12,536.36 12,544.69 12,536.36 12,544.69 0.0K
10:35 12,546.77 12,553.01 12,546.77 12,546.77 0.0K
10:40 12,548.85 12,557.18 12,548.85 12,555.10 0.0K
10:45 12,553.01 12,563.42 12,546.77 12,563.42 0.0K
10:50 12,561.34 12,573.83 12,561.34 12,573.83 0.0K
10:55 12,575.91 12,580.84 12,572.51 12,572.51 0.0K
11:00 12,574.59 12,574.59 12,572.51 12,572.51 0.0K
11:05 12,573.28 12,575.36 12,564.95 12,564.95 0.0K
11:10 12,567.04 12,571.20 12,564.19 12,568.35 0.0K
11:15 12,572.51 12,574.59 12,570.43 12,570.43 0.0K
11:20 12,568.35 12,568.35 12,565.99 12,565.99 0.0K
11:25 12,565.22 12,567.30 12,563.14 12,565.22 0.0K
11:30 12,561.06 12,565.22 12,561.06 12,565.22 0.0K
11:35 12,567.30 12,574.31 12,567.30 12,574.31 0.0K
11:40 12,572.23 12,584.72 12,568.83 12,568.83 0.0K
11:45 12,566.75 12,570.92 12,564.67 12,570.92 0.0K
11:50 12,573.00 12,575.08 12,568.83 12,575.08 0.0K
11:55 12,577.16 12,579.24 12,574.88 12,574.88 0.0K
12:00 12,585.28 12,587.36 12,579.04 12,587.36 0.0K
12:05 12,585.28 12,591.33 12,585.08 12,590.34 0.0K
12:10 12,592.42 12,596.79 12,590.34 12,596.79 0.0K
12:15 12,596.79 12,601.50 12,593.17 12,595.25 0.0K
12:20 12,597.33 12,605.66 12,593.17 12,603.58 0.0K
12:25 12,595.25 12,608.17 12,595.25 12,608.17 0.0K
12:30 12,606.09 12,606.09 12,599.84 12,603.68 0.0K
12:35 12,605.76 12,614.08 12,605.76 12,614.08 0.0K
12:40 12,616.16 12,616.16 12,612.55 12,614.63 0.0K
12:45 12,616.71 12,616.71 12,600.06 12,602.14 0.0K
12:50 12,601.38 12,604.99 12,601.38 12,602.91 0.0K
12:55 12,600.83 12,611.23 12,600.83 12,609.15 0.0K
13:00 12,605.13 12,609.29 12,600.06 12,600.06 0.0K
13:05 12,600.63 12,600.63 12,584.74 12,589.19 0.0K
13:10 12,588.42 12,589.19 12,584.88 12,584.88 0.0K
13:15 12,582.80 12,582.80 12,573.63 12,580.90 0.0K
13:20 12,585.07 12,587.15 12,582.98 12,582.98 0.0K
13:25 12,585.07 12,587.15 12,583.11 12,583.11 0.0K
13:30 12,585.19 12,591.44 12,585.19 12,588.04 0.0K
13:35 12,585.96 12,592.20 12,583.88 12,592.20 0.0K
13:40 12,596.37 12,596.37 12,588.04 12,594.28 0.0K
13:45 12,592.20 12,606.77 12,590.12 12,606.77 0.0K
13:50 12,606.98 12,615.30 12,606.98 12,615.30 0.0K
13:55 12,617.38 12,617.38 12,601.50 12,601.50 0.0K
14:00 12,599.42 12,599.82 12,595.25 12,599.82 0.0K
14:05 12,593.58 12,598.34 12,593.58 12,598.34 0.0K
14:10 12,596.26 12,599.11 12,596.26 12,597.03 0.0K
14:15 12,593.19 12,593.19 12,581.25 12,581.25 0.0K
14:20 12,580.49 12,595.06 12,580.49 12,595.06 0.0K
14:25 12,597.14 12,609.26 12,597.14 12,607.18 0.0K
14:30 12,600.94 12,600.94 12,575.01 12,580.05 0.0K
14:35 12,582.13 12,599.22 12,576.43 12,590.13 0.0K
14:40 12,585.97 12,585.97 12,559.74 12,561.82 0.0K
14:45 12,557.66 12,573.45 12,552.96 12,563.37 0.0K
14:50 12,556.80 12,567.21 12,554.72 12,563.04 0.0K
14:55 12,565.12 12,575.42 12,565.12 12,574.45 0.0K
15:00 12,574.45 12,585.00 12,574.45 12,582.92 0.0K
15:05 12,580.84 12,597.16 12,577.00 12,582.92 0.0K
15:10 12,585.00 12,586.80 12,571.26 12,573.34 0.0K
15:15 12,575.42 12,589.67 12,575.42 12,584.19 0.0K
15:20 12,584.19 12,590.10 12,571.70 12,581.56 0.0K
15:25 12,585.39 12,589.56 12,581.23 12,585.18 0.0K
15:30 12,583.09 12,588.57 12,580.25 12,582.33 0.0K
15:35 12,580.25 12,580.25 12,565.68 12,575.32 0.0K
15:40 12,574.55 12,574.55 12,554.06 12,554.06 0.0K
15:45 12,551.98 12,554.06 12,537.41 12,547.82 0.0K
15:50 12,545.74 12,552.18 12,545.74 12,552.18 0.0K
15:55 12,548.02 12,548.02 12,527.94 12,542.51 0.0K
16:00 12,544.59 12,560.29 12,544.59 12,552.09 0.0K
16:05 12,554.18 12,565.35 12,550.01 12,565.35 0.0K
16:10 12,563.27 12,566.88 12,559.87 12,566.12 0.0K
16:15 12,566.88 12,569.32 12,562.72 12,565.16 0.0K
16:20 12,564.95 12,578.02 12,564.95 12,578.02 0.0K
16:25 12,582.19 12,587.46 12,578.02 12,580.87 0.0K
16:35 12,581.74 12,581.74 12,581.74 12,581.74 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