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 12,228.77 12,228.77 12,090.82 12,101.11 0.0K
08:05 12,090.76 12,102.27 12,076.26 12,097.53 0.0K
08:10 12,103.75 12,116.11 12,098.96 12,111.97 0.0K
08:15 12,103.68 12,117.44 12,102.94 12,110.48 0.0K
08:20 12,111.97 12,116.86 12,103.10 12,107.24 0.0K
08:25 12,111.39 12,130.89 12,107.11 12,130.89 0.0K
08:30 12,131.03 12,136.36 12,128.08 12,136.36 0.0K
08:35 12,130.15 12,140.51 12,128.08 12,128.08 0.0K
08:40 12,123.94 12,123.94 12,115.12 12,118.57 0.0K
08:45 12,118.74 12,120.81 12,118.39 12,120.81 0.0K
08:50 12,120.64 12,126.85 12,116.49 12,124.78 0.0K
08:55 12,125.52 12,143.00 12,125.39 12,143.00 0.0K
09:00 12,145.25 12,161.41 12,145.25 12,161.41 0.0K
09:05 12,161.23 12,183.28 12,159.16 12,183.28 0.0K
09:10 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
09:15 12,172.93 12,181.39 12,168.96 12,181.39 0.0K
09:20 12,182.13 12,184.93 12,180.06 12,184.93 0.0K
09:25 12,180.94 12,180.94 12,170.45 12,170.45 0.0K
09:30 12,166.30 12,168.37 12,158.18 12,162.32 0.0K
09:35 12,161.58 12,163.65 12,161.58 12,161.99 0.0K
09:40 12,162.12 12,162.12 12,151.02 12,151.02 0.0K
09:45 12,153.09 12,157.24 12,140.50 12,148.79 0.0K
09:50 12,146.72 12,146.72 12,142.17 12,144.24 0.0K
09:55 12,146.31 12,150.45 12,146.31 12,150.45 0.0K
10:00 12,151.20 12,158.15 12,151.20 12,151.80 0.0K
10:05 12,149.73 12,154.01 12,142.91 12,142.91 0.0K
10:10 12,144.98 12,151.04 12,144.98 12,148.97 0.0K
10:15 12,146.90 12,146.90 12,137.73 12,139.80 0.0K
10:20 12,139.29 12,153.05 12,139.29 12,153.05 0.0K
10:25 12,157.19 12,157.19 12,148.16 12,150.23 0.0K
10:30 12,152.31 12,160.59 12,152.31 12,160.59 0.0K
10:35 12,158.52 12,164.73 12,158.52 12,163.24 0.0K
10:40 12,165.32 12,170.20 12,163.99 12,163.99 0.0K
10:45 12,161.92 12,163.99 12,157.77 12,157.77 0.0K
10:50 12,157.23 12,160.05 12,157.23 12,159.30 0.0K
10:55 12,159.30 12,160.28 12,157.06 12,160.28 0.0K
11:00 12,158.21 12,160.46 12,158.21 12,160.46 0.0K
11:05 12,162.53 12,162.53 12,157.06 12,160.14 0.0K
11:10 12,160.89 12,167.85 12,158.82 12,165.78 0.0K
11:15 12,165.03 12,171.25 12,165.03 12,171.25 0.0K
11:20 12,162.96 12,167.10 12,160.62 12,162.69 0.0K
11:25 12,164.76 12,166.83 12,158.55 12,159.43 0.0K
11:30 12,158.68 12,158.68 12,149.65 12,149.65 0.0K
11:35 12,148.91 12,151.72 12,144.92 12,144.92 0.0K
11:40 12,144.92 12,144.92 12,139.45 12,141.52 0.0K
11:45 12,139.45 12,140.19 12,139.45 12,140.19 0.0K
11:50 12,139.45 12,142.26 12,139.45 12,142.26 0.0K
11:55 12,140.19 12,140.19 12,135.30 12,135.30 0.0K
12:00 12,136.05 12,136.05 12,127.76 12,131.91 0.0K
12:05 12,136.05 12,136.05 12,125.69 12,134.72 0.0K
12:10 12,134.72 12,136.64 12,130.58 12,130.58 0.0K
12:15 12,130.41 12,132.48 12,128.33 12,132.48 0.0K
12:20 12,131.73 12,131.73 12,126.67 12,128.74 0.0K
12:25 12,126.67 12,128.74 12,124.47 12,126.67 0.0K
12:30 12,124.60 12,130.99 12,124.60 12,130.99 0.0K
12:35 12,130.82 12,133.58 12,130.82 12,133.58 0.0K
12:40 12,139.79 12,139.79 12,137.72 12,137.72 0.0K
12:45 12,139.79 12,139.79 12,131.53 12,135.53 0.0K
12:50 12,133.46 12,137.31 12,133.32 12,135.65 0.0K
12:55 12,133.58 12,133.58 12,129.44 12,129.44 0.0K
13:00 12,131.51 12,139.64 12,131.51 12,133.43 0.0K
13:05 12,131.36 12,131.36 12,119.08 12,125.30 0.0K
13:10 12,123.22 12,123.22 12,119.08 12,121.74 0.0K
13:15 12,123.81 12,123.81 12,117.42 12,123.63 0.0K
13:20 12,125.70 12,125.70 12,119.49 12,120.82 0.0K
13:25 12,120.95 12,123.03 12,114.74 12,114.74 0.0K
13:30 12,116.81 12,116.81 12,111.51 12,111.51 0.0K
13:35 12,112.26 12,120.54 12,112.26 12,120.54 0.0K
13:40 12,118.47 12,120.54 12,118.47 12,118.47 0.0K
13:45 12,120.54 12,120.82 12,114.60 12,120.82 0.0K
13:50 12,122.89 12,127.19 12,122.31 12,124.38 0.0K
13:55 12,126.45 12,128.52 12,124.38 12,126.45 0.0K
14:00 12,128.52 12,134.91 12,126.45 12,134.91 0.0K
14:05 12,130.76 12,130.76 12,119.66 12,119.80 0.0K
14:10 12,115.66 12,119.80 12,104.56 12,104.56 0.0K
14:15 12,108.70 12,108.70 12,102.31 12,104.38 0.0K
14:20 12,106.45 12,109.85 12,105.71 12,107.78 0.0K
14:25 12,105.71 12,126.43 12,105.71 12,126.43 0.0K
14:30 12,124.36 12,155.11 12,124.36 12,141.35 0.0K
14:35 12,143.42 12,163.56 12,143.42 12,151.13 0.0K
14:40 12,151.26 12,162.41 12,141.84 12,143.92 0.0K
14:45 12,143.74 12,143.74 12,134.85 12,140.91 0.0K
14:50 12,140.91 12,156.00 12,139.58 12,149.94 0.0K
14:55 12,152.01 12,165.93 12,152.01 12,165.93 0.0K
15:00 12,166.67 12,176.58 12,166.67 12,174.51 0.0K
15:05 12,172.44 12,182.80 12,172.44 12,173.78 0.0K
15:10 12,175.86 12,182.34 12,175.86 12,178.53 0.0K
15:15 12,178.35 12,178.35 12,170.29 12,170.29 0.0K
15:20 12,166.30 12,174.44 12,161.09 12,163.01 0.0K
15:25 12,161.69 12,172.04 12,151.93 12,153.24 0.0K
15:30 12,155.31 12,163.45 12,151.17 12,157.23 0.0K
15:35 12,155.16 12,157.23 12,138.74 12,138.74 0.0K
15:40 12,140.81 12,142.89 12,134.75 12,136.82 0.0K
15:45 12,134.75 12,140.22 12,130.14 12,140.22 0.0K
15:50 12,140.50 12,142.57 12,125.39 12,125.39 0.0K
15:55 12,123.32 12,125.39 12,121.25 12,121.25 0.0K
16:00 12,120.50 12,126.71 12,118.43 12,124.64 0.0K
16:05 12,122.57 12,124.64 12,118.43 12,118.43 0.0K
16:10 12,116.36 12,120.23 12,116.09 12,118.43 0.0K
16:15 12,118.57 12,119.05 12,110.90 12,112.97 0.0K
16:20 12,110.90 12,112.97 12,101.28 12,105.28 0.0K
16:25 12,103.21 12,110.79 12,102.31 12,103.40 0.0K
16:35 12,074.21 12,074.21 12,074.21 12,074.21 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