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 11,885.95 11,929.96 11,880.55 11,907.12 0.0K
08:05 11,911.26 11,933.31 11,911.26 11,930.49 0.0K
08:10 11,929.68 11,935.47 11,924.21 11,935.47 0.0K
08:15 11,939.46 11,940.95 11,926.29 11,926.29 0.0K
08:20 11,925.54 11,927.77 11,920.81 11,927.77 0.0K
08:25 11,928.51 11,930.58 11,923.04 11,923.04 0.0K
08:30 11,927.18 11,932.70 11,925.74 11,927.81 0.0K
08:35 11,921.60 11,931.95 11,919.52 11,922.18 0.0K
08:40 11,920.11 11,930.71 11,915.96 11,930.71 0.0K
08:45 11,928.64 11,932.04 11,927.15 11,932.04 0.0K
08:50 11,932.78 11,947.28 11,930.71 11,945.79 0.0K
08:55 11,947.28 11,955.57 11,942.39 11,943.88 0.0K
09:00 11,935.60 11,940.48 11,934.27 11,940.48 0.0K
09:05 11,939.74 11,939.74 11,932.78 11,936.18 0.0K
09:10 11,936.18 11,947.28 11,936.18 11,937.67 0.0K
09:15 11,939.74 11,945.37 11,937.67 11,945.37 0.0K
09:20 11,945.23 11,945.68 11,938.13 11,938.27 0.0K
09:25 11,936.19 11,938.27 11,931.20 11,933.27 0.0K
09:30 11,935.34 11,943.47 11,933.27 11,935.34 0.0K
09:35 11,933.27 11,936.08 11,933.27 11,934.01 0.0K
09:40 11,938.15 11,951.92 11,934.01 11,947.78 0.0K
09:45 11,951.92 11,956.23 11,945.88 11,950.02 0.0K
09:50 11,954.16 11,960.38 11,952.67 11,952.67 0.0K
09:55 11,958.89 11,960.96 11,958.89 11,960.96 0.0K
10:00 11,958.89 11,958.89 11,954.75 11,958.89 0.0K
10:05 11,960.96 11,960.96 11,948.84 11,948.84 0.0K
10:10 11,949.59 11,955.80 11,949.59 11,951.81 0.0K
10:15 11,953.88 11,956.13 11,953.88 11,954.06 0.0K
10:20 11,951.98 11,958.77 11,951.98 11,954.49 0.0K
10:25 11,956.56 11,959.88 11,956.56 11,959.14 0.0K
10:30 11,959.28 11,975.71 11,959.28 11,973.64 0.0K
10:35 11,979.85 11,983.26 11,978.53 11,983.26 0.0K
10:40 11,979.27 11,995.69 11,978.53 11,989.80 0.0K
10:45 11,989.94 12,009.01 11,989.94 12,004.87 0.0K
10:50 12,002.80 12,002.80 11,998.65 11,998.65 0.0K
10:55 11,998.65 12,000.72 11,988.40 11,988.40 0.0K
11:00 11,986.32 11,987.81 11,982.93 11,982.93 0.0K
11:05 11,984.42 11,984.42 11,981.60 11,983.67 0.0K
11:10 11,985.74 11,987.81 11,983.67 11,987.81 0.0K
11:15 11,989.88 11,998.91 11,989.88 11,992.87 0.0K
11:20 11,990.80 11,992.87 11,990.63 11,990.63 0.0K
11:25 11,992.70 11,995.52 11,991.37 11,995.52 0.0K
11:30 11,993.44 12,000.25 11,993.44 11,996.26 0.0K
11:35 11,994.19 11,994.19 11,994.19 11,994.19 0.0K
11:40 11,994.19 11,994.19 11,980.27 11,982.34 0.0K
11:45 11,984.42 11,987.09 11,982.21 11,982.95 0.0K
11:50 11,987.09 11,987.37 11,981.15 11,985.88 0.0K
11:55 11,983.81 11,987.23 11,983.81 11,987.23 0.0K
12:00 11,985.16 11,988.72 11,985.16 11,985.90 0.0K
12:05 11,983.83 11,983.83 11,983.09 11,983.09 0.0K
12:10 11,981.02 11,981.02 11,973.31 11,973.31 0.0K
12:15 11,975.39 11,975.39 11,969.17 11,975.39 0.0K
12:20 11,973.31 11,976.13 11,973.31 11,974.06 0.0K
12:25 11,976.13 11,976.30 11,975.96 11,975.96 0.0K
12:30 11,973.88 11,973.88 11,967.67 11,971.81 0.0K
12:35 11,973.88 11,978.77 11,973.88 11,978.77 0.0K
12:40 11,976.70 11,978.77 11,976.70 11,978.77 0.0K
12:45 11,978.03 11,978.03 11,970.32 11,970.32 0.0K
12:50 11,972.40 11,972.40 11,968.84 11,968.84 0.0K
12:55 11,969.58 11,975.79 11,958.48 11,958.48 0.0K
13:00 11,962.62 11,962.62 11,957.74 11,959.81 0.0K
13:05 11,955.66 11,961.88 11,955.66 11,961.13 0.0K
13:10 11,963.20 11,963.20 11,954.18 11,959.51 0.0K
13:15 11,959.64 11,959.64 11,954.76 11,954.76 0.0K
13:20 11,956.83 11,956.83 11,950.62 11,950.62 0.0K
13:25 11,951.36 11,951.36 11,949.29 11,949.29 0.0K
13:30 11,952.96 11,952.96 11,937.11 11,937.11 0.0K
13:35 11,943.33 11,951.44 11,943.33 11,951.44 0.0K
13:40 11,952.18 11,954.25 11,936.52 11,936.52 0.0K
13:45 11,938.59 11,938.59 11,936.52 11,936.52 0.0K
13:50 11,937.26 11,939.34 11,932.38 11,932.38 0.0K
13:55 11,930.31 11,938.46 11,930.17 11,930.17 0.0K
14:00 11,932.24 11,938.59 11,930.31 11,936.52 0.0K
14:05 11,938.01 11,942.15 11,935.94 11,939.93 0.0K
14:10 11,939.66 11,942.00 11,939.66 11,942.00 0.0K
14:15 11,941.25 11,952.67 11,939.77 11,952.67 0.0K
14:20 11,953.41 11,953.41 11,945.12 11,951.34 0.0K
14:25 11,951.34 11,958.89 11,951.34 11,953.57 0.0K
14:30 11,941.30 11,972.10 11,933.22 11,972.10 0.0K
14:35 11,967.96 11,972.69 11,962.49 11,967.96 0.0K
14:40 11,972.11 11,972.11 11,963.09 11,963.09 0.0K
14:45 11,967.24 11,967.24 11,941.04 11,944.44 0.0K
14:50 11,945.19 11,950.66 11,944.03 11,944.03 0.0K
14:55 11,941.96 11,946.11 11,937.81 11,939.88 0.0K
15:00 11,933.67 11,939.88 11,928.35 11,928.35 0.0K
15:05 11,934.57 11,941.52 11,934.57 11,935.15 0.0K
15:10 11,933.08 11,933.08 11,923.91 11,928.05 0.0K
15:15 11,927.31 11,927.31 11,923.17 11,926.12 0.0K
15:20 11,917.83 11,921.98 11,912.81 11,912.81 0.0K
15:25 11,910.74 11,910.89 11,904.68 11,906.48 0.0K
15:30 11,903.66 11,905.73 11,899.52 11,904.81 0.0K
15:35 11,904.99 11,905.14 11,901.00 11,905.14 0.0K
15:40 11,905.88 11,910.03 11,905.88 11,910.03 0.0K
15:45 11,910.03 11,914.33 11,909.73 11,909.73 0.0K
15:50 11,911.80 11,911.94 11,909.13 11,909.13 0.0K
15:55 11,911.20 11,920.52 11,905.60 11,909.74 0.0K
16:00 11,910.49 11,912.41 11,906.21 11,909.01 0.0K
16:05 11,909.75 11,919.96 11,909.75 11,918.02 0.0K
16:10 11,919.82 11,919.82 11,911.69 11,913.76 0.0K
16:15 11,915.83 11,918.47 11,905.87 11,912.34 0.0K
16:20 11,914.41 11,915.16 11,910.27 11,912.34 0.0K
16:25 11,910.27 11,917.52 11,910.27 11,913.38 0.0K
16:35 11,899.06 11,899.06 11,899.06 11,899.06 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