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 12,685.51 12,685.65 12,592.84 12,599.08 0.0K
08:05 12,607.41 12,607.41 12,579.36 12,579.36 0.0K
08:10 12,575.20 12,637.58 12,562.71 12,632.65 0.0K
08:15 12,633.41 12,650.28 12,628.70 12,643.41 0.0K
08:20 12,641.33 12,652.51 12,641.33 12,648.34 0.0K
08:25 12,644.18 12,646.83 12,642.65 12,644.75 0.0K
08:30 12,646.83 12,666.33 12,646.83 12,658.77 0.0K
08:35 12,662.93 12,667.09 12,660.85 12,665.01 0.0K
08:40 12,658.77 12,668.83 12,657.45 12,668.83 0.0K
08:45 12,666.75 12,671.68 12,647.25 12,647.25 0.0K
08:50 12,645.17 12,645.17 12,630.39 12,632.68 0.0K
08:55 12,631.91 12,646.48 12,631.91 12,635.09 0.0K
09:00 12,637.17 12,643.96 12,635.64 12,638.48 0.0K
09:05 12,636.40 12,644.93 12,636.40 12,639.01 0.0K
09:10 12,638.81 12,639.58 12,636.73 12,639.38 0.0K
09:15 12,641.46 12,650.55 12,639.38 12,648.47 0.0K
09:20 12,652.63 12,661.72 12,652.63 12,657.56 0.0K
09:25 12,658.33 12,659.64 12,649.24 12,649.24 0.0K
09:30 12,651.32 12,674.41 12,651.32 12,674.41 0.0K
09:35 12,670.25 12,672.33 12,661.56 12,669.89 0.0K
09:40 12,676.13 12,680.29 12,671.97 12,680.29 0.0K
09:45 12,679.53 12,679.53 12,672.52 12,672.52 0.0K
09:50 12,662.11 12,662.25 12,658.09 12,658.09 0.0K
09:55 12,657.89 12,657.89 12,650.11 12,651.16 0.0K
10:00 12,649.08 12,652.61 12,644.29 12,648.45 0.0K
10:05 12,646.37 12,646.37 12,640.33 12,640.33 0.0K
10:10 12,640.33 12,644.49 12,638.25 12,639.01 0.0K
10:15 12,643.18 12,643.18 12,643.18 12,643.18 0.0K
10:20 12,647.01 12,649.09 12,644.93 12,644.93 0.0K
10:25 12,645.13 12,647.98 12,643.60 12,647.98 0.0K
10:30 12,652.14 12,652.14 12,647.98 12,647.98 0.0K
10:35 12,647.78 12,647.78 12,645.69 12,645.69 0.0K
10:40 12,649.86 12,649.86 12,645.69 12,645.69 0.0K
10:45 12,642.85 12,642.85 12,637.92 12,637.92 0.0K
10:50 12,628.06 12,628.83 12,628.06 12,628.83 0.0K
10:55 12,630.91 12,630.91 12,626.19 12,628.49 0.0K
11:00 12,627.73 12,633.97 12,613.92 12,613.92 0.0K
11:05 12,616.01 12,618.09 12,613.92 12,613.92 0.0K
11:10 12,615.46 12,620.93 12,614.69 12,620.93 0.0K
11:15 12,618.85 12,619.84 12,616.77 12,619.84 0.0K
11:20 12,623.45 12,635.94 12,621.92 12,635.94 0.0K
11:25 12,635.94 12,635.94 12,633.86 12,633.86 0.0K
11:30 12,631.78 12,633.09 12,631.01 12,633.09 0.0K
11:35 12,637.11 12,637.11 12,628.15 12,628.91 0.0K
11:40 12,635.16 12,635.16 12,624.75 12,632.31 0.0K
11:45 12,632.51 12,640.29 12,632.51 12,640.29 0.0K
11:50 12,636.13 12,636.13 12,636.13 12,636.13 0.0K
11:55 12,634.04 12,634.04 12,633.28 12,633.28 0.0K
12:00 12,631.20 12,631.96 12,631.20 12,631.96 0.0K
12:05 12,636.13 12,636.13 12,635.92 12,636.13 0.0K
12:10 12,634.04 12,635.58 12,629.33 12,629.33 0.0K
12:15 12,627.25 12,631.41 12,610.93 12,610.93 0.0K
12:20 12,614.76 12,618.93 12,610.46 12,618.78 0.0K
12:25 12,619.55 12,628.64 12,613.31 12,628.64 0.0K
12:30 12,632.81 12,645.29 12,630.72 12,645.29 0.0K
12:35 12,643.21 12,644.74 12,639.05 12,639.05 0.0K
12:40 12,637.52 12,641.68 12,632.92 12,633.68 0.0K
12:45 12,633.68 12,634.73 12,633.20 12,633.97 0.0K
12:50 12,636.05 12,640.87 12,631.88 12,640.87 0.0K
12:55 12,640.10 12,645.25 12,640.10 12,645.25 0.0K
13:00 12,644.48 12,658.57 12,639.83 12,658.57 0.0K
13:05 12,662.73 12,666.89 12,660.65 12,660.65 0.0K
13:10 12,661.41 12,661.41 12,652.32 12,652.32 0.0K
13:15 12,650.24 12,660.51 12,646.08 12,656.34 0.0K
13:20 12,656.34 12,656.34 12,645.17 12,645.17 0.0K
13:25 12,647.25 12,663.23 12,646.69 12,660.94 0.0K
13:30 12,660.18 12,694.00 12,660.18 12,689.07 0.0K
13:35 12,686.99 12,697.41 12,686.99 12,697.41 0.0K
13:40 12,696.64 12,696.64 12,689.96 12,690.73 0.0K
13:45 12,688.65 12,688.65 12,678.10 12,678.10 0.0K
13:50 12,678.24 12,678.24 12,666.63 12,670.79 0.0K
13:55 12,668.71 12,668.85 12,668.71 12,668.85 0.0K
14:00 12,668.08 12,669.20 12,663.72 12,669.20 0.0K
14:05 12,667.12 12,667.12 12,662.19 12,662.19 0.0K
14:10 12,658.02 12,671.28 12,655.94 12,669.20 0.0K
14:15 12,671.28 12,671.28 12,669.20 12,669.20 0.0K
14:20 12,660.87 12,665.03 12,656.71 12,665.03 0.0K
14:25 12,667.12 12,667.12 12,658.02 12,658.02 0.0K
14:30 12,666.35 12,666.35 12,653.53 12,655.06 0.0K
14:35 12,650.90 12,650.90 12,641.12 12,646.48 0.0K
14:40 12,645.72 12,645.98 12,639.53 12,643.70 0.0K
14:45 12,641.62 12,654.54 12,638.22 12,654.54 0.0K
14:50 12,650.38 12,650.38 12,637.54 12,644.70 0.0K
14:55 12,643.93 12,652.26 12,643.93 12,646.01 0.0K
15:00 12,645.24 12,649.41 12,619.50 12,621.58 0.0K
15:05 12,623.12 12,623.12 12,611.19 12,617.44 0.0K
15:10 12,618.20 12,618.20 12,608.01 12,608.01 0.0K
15:15 12,610.10 12,620.16 12,609.89 12,609.89 0.0K
15:20 12,611.97 12,622.82 12,604.46 12,604.46 0.0K
15:25 12,600.30 12,602.38 12,583.97 12,586.06 0.0K
15:30 12,590.22 12,610.56 12,585.91 12,599.39 0.0K
15:35 12,598.62 12,598.62 12,584.05 12,584.05 0.0K
15:40 12,581.97 12,601.55 12,579.89 12,595.31 0.0K
15:45 12,593.22 12,597.39 12,585.23 12,593.55 0.0K
15:50 12,599.80 12,599.80 12,591.47 12,595.92 0.0K
15:55 12,598.14 12,602.30 12,589.61 12,589.61 0.0K
16:00 12,591.69 12,604.18 12,588.08 12,588.85 0.0K
16:05 12,595.09 12,601.34 12,586.28 12,593.49 0.0K
16:10 12,591.21 12,606.13 12,591.21 12,606.13 0.0K
16:15 12,607.66 12,609.74 12,597.80 12,606.13 0.0K
16:20 12,604.05 12,607.16 12,596.75 12,603.00 0.0K
16:25 12,600.92 12,601.20 12,591.14 12,594.54 0.0K
16:35 12,585.51 12,585.51 12,585.51 12,585.51 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