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 12,581.74 12,654.84 12,581.60 12,647.06 0.0K
08:05 12,638.74 12,694.59 12,638.74 12,694.59 0.0K
08:10 12,690.43 12,731.39 12,686.27 12,731.39 0.0K
08:15 12,736.32 12,747.03 12,725.21 12,746.83 0.0K
08:20 12,742.67 12,742.67 12,729.90 12,729.90 0.0K
08:25 12,725.94 12,734.26 12,710.58 12,714.75 0.0K
08:30 12,714.22 12,714.98 12,697.56 12,697.77 0.0K
08:35 12,701.93 12,710.26 12,701.93 12,710.11 0.0K
08:40 12,708.58 12,722.12 12,708.58 12,721.98 0.0K
08:45 12,713.65 12,740.93 12,713.65 12,728.16 0.0K
08:50 12,723.99 12,741.61 12,723.99 12,737.45 0.0K
08:55 12,733.29 12,742.38 12,733.29 12,737.73 0.0K
09:00 12,733.57 12,741.57 12,724.15 12,724.15 0.0K
09:05 12,728.31 12,728.31 12,719.99 12,719.99 0.0K
09:10 12,732.48 12,734.01 12,720.55 12,720.55 0.0K
09:15 12,721.32 12,721.32 12,717.16 12,717.16 0.0K
09:20 12,717.92 12,717.92 12,701.27 12,704.12 0.0K
09:25 12,702.80 12,713.76 12,702.80 12,713.76 0.0K
09:30 12,714.52 12,714.52 12,687.06 12,687.06 0.0K
09:35 12,689.14 12,694.84 12,670.19 12,676.43 0.0K
09:40 12,674.35 12,678.52 12,674.35 12,674.35 0.0K
09:45 12,674.55 12,676.64 12,668.11 12,672.27 0.0K
09:50 12,668.11 12,668.31 12,655.82 12,656.37 0.0K
09:55 12,657.14 12,670.19 12,656.37 12,670.19 0.0K
10:00 12,661.86 12,663.24 12,655.62 12,663.24 0.0K
10:05 12,662.47 12,666.78 12,662.47 12,664.69 0.0K
10:10 12,665.46 12,666.78 12,662.61 12,662.61 0.0K
10:15 12,666.78 12,671.14 12,664.90 12,664.90 0.0K
10:20 12,665.66 12,678.92 12,665.66 12,674.75 0.0K
10:25 12,676.84 12,678.92 12,674.75 12,678.92 0.0K
10:30 12,682.75 12,682.75 12,643.97 12,646.05 0.0K
10:35 12,648.13 12,651.53 12,643.20 12,643.20 0.0K
10:40 12,639.04 12,648.13 12,636.96 12,639.81 0.0K
10:45 12,641.89 12,643.97 12,641.69 12,641.69 0.0K
10:50 12,640.92 12,640.92 12,627.67 12,629.75 0.0K
10:55 12,631.83 12,638.07 12,631.83 12,631.83 0.0K
11:00 12,632.60 12,643.00 12,632.60 12,643.00 0.0K
11:05 12,640.92 12,647.93 12,638.84 12,647.93 0.0K
11:10 12,650.01 12,652.24 12,647.31 12,648.07 0.0K
11:15 12,645.99 12,648.07 12,645.99 12,646.54 0.0K
11:20 12,648.62 12,648.62 12,634.16 12,634.16 0.0K
11:25 12,636.24 12,636.24 12,634.16 12,634.16 0.0K
11:30 12,636.24 12,645.34 12,636.24 12,641.17 0.0K
11:35 12,643.25 12,646.87 12,637.78 12,637.78 0.0K
11:40 12,635.70 12,637.78 12,633.61 12,633.61 0.0K
11:45 12,635.70 12,637.78 12,633.61 12,635.70 0.0K
11:50 12,639.86 12,639.86 12,628.14 12,628.14 0.0K
11:55 12,632.30 12,636.60 12,632.30 12,632.30 0.0K
12:00 12,634.38 12,638.12 12,630.22 12,638.12 0.0K
12:05 12,638.40 12,640.49 12,631.39 12,633.47 0.0K
12:10 12,635.56 12,646.73 12,635.56 12,646.73 0.0K
12:15 12,647.50 12,647.50 12,645.27 12,645.27 0.0K
12:20 12,643.19 12,647.35 12,643.19 12,647.35 0.0K
12:25 12,648.12 12,650.34 12,643.19 12,650.34 0.0K
12:30 12,650.49 12,655.13 12,650.20 12,655.13 0.0K
12:35 12,650.97 12,653.82 12,647.15 12,647.15 0.0K
12:40 12,647.91 12,652.22 12,647.91 12,650.14 0.0K
12:45 12,649.93 12,650.14 12,643.89 12,643.89 0.0K
12:50 12,645.97 12,645.97 12,639.73 12,643.95 0.0K
12:55 12,648.11 12,648.32 12,643.95 12,647.55 0.0K
13:00 12,645.47 12,645.47 12,641.31 12,644.15 0.0K
13:05 12,646.24 12,648.32 12,637.14 12,637.14 0.0K
13:10 12,637.91 12,644.70 12,637.91 12,644.50 0.0K
13:15 12,645.27 12,646.03 12,637.71 12,637.71 0.0K
13:20 12,633.54 12,639.79 12,633.54 12,637.71 0.0K
13:25 12,635.63 12,635.63 12,629.18 12,633.34 0.0K
13:30 12,635.42 12,635.42 12,632.03 12,632.03 0.0K
13:35 12,627.86 12,637.16 12,627.86 12,637.16 0.0K
13:40 12,636.96 12,641.12 12,624.47 12,639.04 0.0K
13:45 12,637.16 12,643.60 12,637.16 12,641.52 0.0K
13:50 12,639.24 12,647.02 12,637.16 12,644.94 0.0K
13:55 12,642.85 12,642.85 12,631.68 12,637.92 0.0K
14:00 12,640.01 12,647.77 12,640.01 12,641.85 0.0K
14:05 12,646.01 12,652.70 12,646.01 12,646.01 0.0K
14:10 12,643.93 12,650.94 12,643.93 12,650.94 0.0K
14:15 12,653.03 12,653.03 12,642.62 12,647.95 0.0K
14:20 12,645.87 12,647.75 12,643.39 12,645.53 0.0K
14:25 12,645.25 12,646.01 12,623.30 12,625.38 0.0K
14:30 12,609.06 12,627.90 12,604.90 12,608.87 0.0K
14:35 12,604.71 12,606.03 12,590.47 12,593.32 0.0K
14:40 12,597.28 12,603.52 12,592.91 12,595.00 0.0K
14:45 12,586.67 12,586.67 12,571.19 12,580.83 0.0K
14:50 12,578.75 12,601.40 12,578.75 12,601.40 0.0K
14:55 12,601.68 12,613.90 12,601.48 12,605.90 0.0K
15:00 12,603.82 12,603.82 12,577.10 12,582.02 0.0K
15:05 12,577.86 12,584.87 12,577.86 12,582.79 0.0K
15:10 12,582.02 12,589.58 12,579.18 12,587.50 0.0K
15:15 12,589.58 12,605.16 12,587.30 12,605.16 0.0K
15:20 12,600.99 12,600.99 12,594.75 12,599.34 0.0K
15:25 12,601.42 12,617.52 12,601.42 12,617.52 0.0K
15:30 12,615.44 12,623.20 12,614.67 12,619.81 0.0K
15:35 12,623.97 12,649.49 12,617.73 12,649.49 0.0K
15:40 12,643.25 12,647.41 12,637.37 12,641.53 0.0K
15:45 12,645.37 12,647.45 12,640.76 12,642.85 0.0K
15:50 12,642.85 12,642.85 12,634.52 12,640.00 0.0K
15:55 12,643.83 12,648.40 12,641.53 12,648.40 0.0K
16:00 12,648.60 12,661.66 12,646.52 12,658.81 0.0K
16:05 12,656.73 12,660.54 12,654.30 12,656.38 0.0K
16:10 12,658.46 12,672.69 12,656.38 12,672.69 0.0K
16:15 12,670.61 12,677.05 12,650.32 12,650.32 0.0K
16:20 12,646.16 12,675.44 12,646.16 12,675.44 0.0K
16:25 12,669.20 12,685.16 12,669.20 12,685.02 0.0K
16:35 12,685.51 12,685.51 12,685.51 12,685.51 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