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 12,587.99 12,587.99 12,481.81 12,570.57 0.0K
08:05 12,573.42 12,582.33 12,561.63 12,575.53 0.0K
08:10 12,575.53 12,578.38 12,565.67 12,578.38 0.0K
08:15 12,572.14 12,576.30 12,552.63 12,554.71 0.0K
08:20 12,556.80 12,565.34 12,550.77 12,565.34 0.0K
08:25 12,569.50 12,569.50 12,562.49 12,562.49 0.0K
08:30 12,561.18 12,561.18 12,556.02 12,558.23 0.0K
08:35 12,551.98 12,561.38 12,551.98 12,561.38 0.0K
08:40 12,567.62 12,569.85 12,551.88 12,551.88 0.0K
08:45 12,553.96 12,566.25 12,553.96 12,566.25 0.0K
08:50 12,570.41 12,578.74 12,570.41 12,572.49 0.0K
08:55 12,568.33 12,573.46 12,561.88 12,564.36 0.0K
09:00 12,564.22 12,564.22 12,540.70 12,546.95 0.0K
09:05 12,540.70 12,555.62 12,540.70 12,555.62 0.0K
09:10 12,556.38 12,559.23 12,556.38 12,559.23 0.0K
09:15 12,561.31 12,565.04 12,556.71 12,565.04 0.0K
09:20 12,564.90 12,564.90 12,558.65 12,562.27 0.0K
09:25 12,560.19 12,572.68 12,560.19 12,572.68 0.0K
09:30 12,576.84 12,582.32 12,576.07 12,582.32 0.0K
09:35 12,586.48 12,587.80 12,581.55 12,581.55 0.0K
09:40 12,583.63 12,583.63 12,568.66 12,574.90 0.0K
09:45 12,575.11 12,580.80 12,573.02 12,576.44 0.0K
09:50 12,578.52 12,588.79 12,578.24 12,588.79 0.0K
09:55 12,588.93 12,594.27 12,584.00 12,593.50 0.0K
10:00 12,592.73 12,596.90 12,592.73 12,596.90 0.0K
10:05 12,601.06 12,614.76 12,601.06 12,612.67 0.0K
10:10 12,616.84 12,616.84 12,601.50 12,601.50 0.0K
10:15 12,601.92 12,608.59 12,601.92 12,606.37 0.0K
10:20 12,606.77 12,613.79 12,606.77 12,613.58 0.0K
10:25 12,613.38 12,626.09 12,613.38 12,624.01 0.0K
10:30 12,617.76 12,617.97 12,607.56 12,609.64 0.0K
10:35 12,611.72 12,617.97 12,611.72 12,613.80 0.0K
10:40 12,613.60 12,615.12 12,610.19 12,615.12 0.0K
10:45 12,613.03 12,613.80 12,608.87 12,612.75 0.0K
10:50 12,612.75 12,612.75 12,604.02 12,606.10 0.0K
10:55 12,604.02 12,609.35 12,604.02 12,609.35 0.0K
11:00 12,608.95 12,608.95 12,606.10 12,606.87 0.0K
11:05 12,608.95 12,608.95 12,602.70 12,602.70 0.0K
11:10 12,601.94 12,606.87 12,599.09 12,606.87 0.0K
11:15 12,608.95 12,611.03 12,606.87 12,606.87 0.0K
11:20 12,602.70 12,606.10 12,601.94 12,603.25 0.0K
11:25 12,601.17 12,610.27 12,601.17 12,610.27 0.0K
11:30 12,610.27 12,622.76 12,610.27 12,618.59 0.0K
11:35 12,620.68 12,633.93 12,620.68 12,624.29 0.0K
11:40 12,618.04 12,618.04 12,615.20 12,615.20 0.0K
11:45 12,617.28 12,629.28 12,617.28 12,629.28 0.0K
11:50 12,630.81 12,633.66 12,621.30 12,621.30 0.0K
11:55 12,623.38 12,629.62 12,623.38 12,626.01 0.0K
12:00 12,626.29 12,629.83 12,625.47 12,626.23 0.0K
12:05 12,624.15 12,627.99 12,623.38 12,627.99 0.0K
12:10 12,627.22 12,640.27 12,627.22 12,640.27 0.0K
12:15 12,640.67 12,641.08 12,636.91 12,636.91 0.0K
12:20 12,638.99 12,641.08 12,638.99 12,641.08 0.0K
12:25 12,640.31 12,644.47 12,638.90 12,638.90 0.0K
12:30 12,634.74 12,668.82 12,634.74 12,645.21 0.0K
12:35 12,649.37 12,667.34 12,644.44 12,646.52 0.0K
12:40 12,648.60 12,650.69 12,634.03 12,634.03 0.0K
12:45 12,627.79 12,636.11 12,627.79 12,636.11 0.0K
12:50 12,623.62 12,624.19 12,618.49 12,624.19 0.0K
12:55 12,624.19 12,624.19 12,624.19 12,624.19 0.0K
13:00 12,615.86 12,620.79 12,611.70 12,620.79 0.0K
13:05 12,622.87 12,623.30 12,619.13 12,623.30 0.0K
13:10 12,619.13 12,621.21 12,619.13 12,621.07 0.0K
13:15 12,623.16 12,624.06 12,623.16 12,624.06 0.0K
13:20 12,623.92 12,626.77 12,621.84 12,626.77 0.0K
13:25 12,624.69 12,624.69 12,620.52 12,622.61 0.0K
13:30 12,623.92 12,628.49 12,623.92 12,626.61 0.0K
13:35 12,624.53 12,626.61 12,614.12 12,614.12 0.0K
13:40 12,612.04 12,613.57 12,609.74 12,610.50 0.0K
13:45 12,608.42 12,612.59 12,608.42 12,608.42 0.0K
13:50 12,610.50 12,621.11 12,607.65 12,619.03 0.0K
13:55 12,623.20 12,623.20 12,616.95 12,621.54 0.0K
14:00 12,619.46 12,625.80 12,614.53 12,624.89 0.0K
14:05 12,621.06 12,621.06 12,614.81 12,616.55 0.0K
14:10 12,618.63 12,618.63 12,610.09 12,612.93 0.0K
14:15 12,615.02 12,615.45 12,610.85 12,615.45 0.0K
14:20 12,613.37 12,617.54 12,598.80 12,615.45 0.0K
14:25 12,617.54 12,617.54 12,609.21 12,609.98 0.0K
14:30 12,612.06 12,612.06 12,560.87 12,560.87 0.0K
14:35 12,562.95 12,589.03 12,558.02 12,580.89 0.0K
14:40 12,585.05 12,591.38 12,582.97 12,584.65 0.0K
14:45 12,586.73 12,590.90 12,568.73 12,575.76 0.0K
14:50 12,579.93 12,582.01 12,567.84 12,575.84 0.0K
14:55 12,573.76 12,579.66 12,569.25 12,569.25 0.0K
15:00 12,566.40 12,568.81 12,564.65 12,565.96 0.0K
15:05 12,568.04 12,586.12 12,568.04 12,573.96 0.0K
15:10 12,573.96 12,576.04 12,563.74 12,569.36 0.0K
15:15 12,563.11 12,575.06 12,563.11 12,574.43 0.0K
15:20 12,572.35 12,578.59 12,570.27 12,575.20 0.0K
15:25 12,577.28 12,592.43 12,577.28 12,590.35 0.0K
15:30 12,588.27 12,593.97 12,587.72 12,588.49 0.0K
15:35 12,586.40 12,586.40 12,578.20 12,578.20 0.0K
15:40 12,580.29 12,584.45 12,576.12 12,582.37 0.0K
15:45 12,586.20 12,589.93 12,582.04 12,585.76 0.0K
15:50 12,583.68 12,590.01 12,580.89 12,586.61 0.0K
15:55 12,587.38 12,592.51 12,587.38 12,590.43 0.0K
16:00 12,590.85 12,592.93 12,583.70 12,589.39 0.0K
16:05 12,589.25 12,604.59 12,589.25 12,600.43 0.0K
16:10 12,598.35 12,617.52 12,596.26 12,615.44 0.0K
16:15 12,615.58 12,619.74 12,609.34 12,615.58 0.0K
16:20 12,613.30 12,613.30 12,595.50 12,597.58 0.0K
16:25 12,595.50 12,609.18 12,595.50 12,605.02 0.0K
16:35 12,604.28 12,604.28 12,604.28 12,604.28 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