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 12,326.10 12,360.91 12,324.69 12,345.25 0.0K
08:05 12,353.57 12,362.12 12,353.57 12,362.12 0.0K
08:10 12,360.04 12,365.18 12,348.09 12,353.02 0.0K
08:15 12,352.25 12,354.34 12,345.46 12,345.46 0.0K
08:20 12,346.23 12,346.23 12,332.97 12,332.97 0.0K
08:25 12,335.05 12,335.05 12,326.72 12,330.89 0.0K
08:30 12,337.13 12,358.13 12,337.13 12,358.13 0.0K
08:35 12,356.05 12,356.05 12,350.57 12,352.65 0.0K
08:40 12,348.49 12,350.57 12,340.16 12,340.16 0.0K
08:45 12,338.08 12,342.24 12,334.24 12,334.24 0.0K
08:50 12,336.33 12,336.33 12,320.42 12,320.70 0.0K
08:55 12,320.70 12,321.33 12,316.40 12,320.56 0.0K
09:00 12,319.79 12,319.79 12,309.67 12,309.67 0.0K
09:05 12,309.45 12,325.03 12,309.45 12,316.70 0.0K
09:10 12,317.47 12,317.47 12,311.22 12,317.47 0.0K
09:15 12,313.31 12,316.50 12,305.33 12,316.50 0.0K
09:20 12,314.42 12,314.42 12,305.89 12,310.05 0.0K
09:25 12,310.26 12,310.46 12,308.38 12,308.38 0.0K
09:30 12,310.46 12,310.46 12,305.53 12,309.69 0.0K
09:35 12,307.61 12,307.61 12,301.36 12,306.29 0.0K
09:40 12,307.06 12,307.06 12,304.69 12,306.78 0.0K
09:45 12,306.78 12,311.77 12,306.78 12,307.61 0.0K
09:50 12,307.40 12,311.57 12,300.81 12,300.81 0.0K
09:55 12,298.73 12,298.73 12,295.88 12,298.17 0.0K
10:00 12,297.97 12,300.05 12,295.88 12,300.05 0.0K
10:05 12,300.81 12,300.81 12,293.80 12,297.50 0.0K
10:10 12,299.58 12,300.34 12,295.98 12,295.98 0.0K
10:15 12,293.90 12,297.92 12,283.47 12,283.47 0.0K
10:20 12,282.70 12,291.03 12,282.70 12,288.95 0.0K
10:25 12,284.78 12,294.43 12,284.78 12,294.43 0.0K
10:30 12,295.19 12,300.12 12,295.19 12,297.28 0.0K
10:35 12,298.04 12,301.88 12,293.88 12,299.80 0.0K
10:40 12,297.71 12,299.80 12,295.63 12,299.80 0.0K
10:45 12,295.63 12,295.63 12,295.63 12,295.63 0.0K
10:50 12,295.35 12,297.43 12,294.58 12,294.58 0.0K
10:55 12,296.66 12,297.43 12,296.66 12,297.43 0.0K
11:00 12,297.23 12,342.81 12,243.10 12,321.99 0.0K
11:05 12,326.15 12,328.24 12,304.16 12,306.24 0.0K
11:10 12,310.41 12,326.30 12,299.23 12,326.30 0.0K
11:15 12,322.13 12,347.88 12,322.13 12,327.06 0.0K
11:20 12,324.98 12,338.79 12,324.98 12,329.98 0.0K
11:25 12,329.83 12,330.12 12,316.68 12,316.68 0.0K
11:30 12,314.60 12,314.60 12,303.42 12,305.50 0.0K
11:35 12,306.27 12,314.60 12,306.27 12,312.52 0.0K
11:40 12,314.60 12,315.36 12,307.04 12,307.60 0.0K
11:45 12,309.68 12,313.85 12,304.75 12,306.83 0.0K
11:50 12,300.59 12,300.59 12,299.82 12,299.82 0.0K
11:55 12,301.90 12,307.66 12,298.51 12,302.19 0.0K
12:00 12,300.10 12,300.31 12,291.98 12,294.06 0.0K
12:05 12,296.14 12,297.67 12,291.21 12,297.67 0.0K
12:10 12,291.43 12,293.51 12,286.50 12,293.51 0.0K
12:15 12,291.43 12,301.29 12,289.28 12,289.28 0.0K
12:20 12,291.36 12,304.06 12,291.02 12,304.06 0.0K
12:25 12,301.97 12,301.97 12,300.44 12,300.44 0.0K
12:30 12,299.68 12,310.85 12,295.51 12,310.85 0.0K
12:35 12,311.25 12,312.02 12,305.78 12,305.78 0.0K
12:40 12,307.86 12,311.88 12,307.86 12,311.88 0.0K
12:45 12,313.96 12,320.64 12,311.88 12,318.56 0.0K
12:50 12,316.48 12,319.53 12,313.61 12,315.69 0.0K
12:55 12,317.77 12,322.01 12,316.10 12,322.01 0.0K
13:00 12,322.78 12,328.56 12,318.41 12,328.56 0.0K
13:05 12,327.79 12,327.79 12,325.51 12,326.27 0.0K
13:10 12,321.34 12,323.43 12,321.34 12,323.43 0.0K
13:15 12,324.19 12,324.19 12,292.73 12,293.13 0.0K
13:20 12,295.21 12,301.66 12,293.13 12,301.66 0.0K
13:25 12,303.41 12,304.18 12,290.48 12,292.57 0.0K
13:30 12,292.97 12,297.42 12,292.97 12,294.02 0.0K
13:35 12,291.94 12,292.00 12,285.35 12,285.35 0.0K
13:40 12,287.43 12,298.28 12,287.43 12,292.03 0.0K
13:45 12,289.95 12,290.72 12,287.87 12,290.72 0.0K
13:50 12,292.80 12,292.80 12,285.58 12,291.50 0.0K
13:55 12,289.42 12,291.50 12,289.42 12,291.50 0.0K
14:00 12,290.74 12,298.73 12,290.74 12,298.73 0.0K
14:05 12,300.82 12,300.82 12,295.89 12,298.73 0.0K
14:10 12,294.57 12,294.57 12,290.21 12,290.21 0.0K
14:15 12,286.04 12,287.36 12,281.44 12,281.44 0.0K
14:20 12,289.77 12,289.77 12,289.77 12,289.77 0.0K
14:25 12,296.01 12,301.35 12,295.10 12,295.10 0.0K
14:30 12,298.94 12,321.18 12,289.85 12,321.18 0.0K
14:35 12,321.95 12,341.59 12,321.95 12,339.51 0.0K
14:40 12,335.35 12,339.18 12,324.96 12,324.96 0.0K
14:45 12,331.20 12,331.20 12,322.55 12,329.40 0.0K
14:50 12,329.26 12,329.26 12,315.56 12,320.29 0.0K
14:55 12,320.43 12,328.37 12,320.04 12,321.98 0.0K
15:00 12,324.07 12,324.28 12,315.74 12,322.20 0.0K
15:05 12,321.43 12,321.43 12,311.01 12,321.23 0.0K
15:10 12,321.44 12,321.44 12,309.27 12,315.60 0.0K
15:15 12,319.76 12,324.12 12,317.68 12,322.81 0.0K
15:20 12,323.58 12,328.40 12,320.40 12,322.48 0.0K
15:25 12,322.48 12,331.68 12,321.17 12,331.68 0.0K
15:30 12,329.60 12,336.76 12,329.60 12,333.36 0.0K
15:35 12,335.44 12,336.76 12,333.91 12,333.91 0.0K
15:40 12,333.71 12,339.39 12,326.90 12,335.22 0.0K
15:45 12,335.22 12,341.14 12,335.22 12,341.14 0.0K
15:50 12,341.42 12,342.19 12,335.66 12,335.86 0.0K
15:55 12,337.94 12,337.94 12,332.12 12,332.12 0.0K
16:00 12,330.04 12,334.21 12,327.05 12,327.05 0.0K
16:05 12,327.82 12,329.76 12,322.75 12,327.68 0.0K
16:10 12,327.68 12,331.70 12,323.70 12,323.70 0.0K
16:15 12,324.47 12,330.71 12,318.22 12,320.30 0.0K
16:20 12,318.22 12,318.22 12,307.92 12,308.69 0.0K
16:25 12,310.77 12,316.61 12,306.75 12,316.61 0.0K
16:35 12,320.05 12,320.05 12,320.05 12,320.05 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