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 11,895.98 11,980.53 11,895.98 11,952.35 0.0K
08:05 11,956.50 11,968.50 11,956.50 11,960.42 0.0K
08:10 11,956.00 11,961.68 11,948.30 11,957.54 0.0K
08:15 11,957.40 11,959.44 11,940.78 11,940.78 0.0K
08:20 11,938.71 11,938.71 11,920.81 11,925.10 0.0K
08:25 11,918.89 11,927.92 11,916.82 11,921.70 0.0K
08:30 11,923.77 11,923.77 11,907.79 11,907.79 0.0K
08:35 11,907.04 11,917.40 11,907.04 11,917.40 0.0K
08:40 11,921.54 11,929.83 11,918.73 11,927.76 0.0K
08:45 11,934.71 11,936.79 11,932.64 11,934.44 0.0K
08:50 11,938.43 11,938.43 11,928.66 11,936.22 0.0K
08:55 11,936.97 11,939.72 11,927.29 11,936.32 0.0K
09:00 11,936.46 11,936.46 11,916.05 11,920.78 0.0K
09:05 11,920.64 11,920.64 11,911.48 11,915.62 0.0K
09:10 11,916.14 11,919.54 11,911.11 11,913.18 0.0K
09:15 11,911.11 11,911.11 11,905.61 11,907.41 0.0K
09:20 11,909.48 11,909.48 11,903.27 11,903.27 0.0K
09:25 11,903.10 11,907.24 11,902.35 11,905.17 0.0K
09:30 11,909.31 11,910.23 11,906.08 11,906.22 0.0K
09:35 11,910.36 11,910.36 11,904.73 11,905.92 0.0K
09:40 11,907.99 11,908.74 11,901.78 11,901.78 0.0K
09:45 11,901.78 11,905.34 11,886.70 11,886.70 0.0K
09:50 11,888.77 11,900.15 11,888.77 11,900.15 0.0K
09:55 11,896.01 11,907.85 11,893.94 11,907.85 0.0K
10:00 11,905.78 11,913.32 11,905.21 11,905.21 0.0K
10:05 11,907.28 11,907.28 11,903.01 11,903.01 0.0K
10:10 11,903.14 11,907.45 11,901.07 11,905.96 0.0K
10:15 11,908.03 11,910.10 11,905.21 11,909.36 0.0K
10:20 11,911.43 11,914.81 11,910.51 11,914.81 0.0K
10:25 11,914.81 11,916.61 11,911.73 11,916.61 0.0K
10:30 11,918.68 11,919.43 11,913.21 11,915.46 0.0K
10:35 11,913.97 11,924.17 11,905.68 11,924.17 0.0K
10:40 11,920.03 11,920.78 11,914.43 11,914.43 0.0K
10:45 11,913.68 11,917.82 11,913.68 11,914.87 0.0K
10:50 11,910.73 11,912.80 11,906.59 11,906.59 0.0K
10:55 11,908.82 11,911.64 11,905.42 11,905.42 0.0K
11:00 11,901.28 11,901.28 11,892.99 11,893.27 0.0K
11:05 11,895.34 11,898.77 11,895.34 11,898.77 0.0K
11:10 11,896.70 11,896.70 11,884.27 11,884.27 0.0K
11:15 11,886.34 11,894.63 11,886.34 11,892.73 0.0K
11:20 11,894.80 11,901.02 11,894.80 11,898.94 0.0K
11:25 11,896.87 11,899.69 11,896.87 11,899.55 0.0K
11:30 11,903.70 11,914.80 11,903.70 11,914.80 0.0K
11:35 11,916.87 11,916.87 11,911.98 11,911.98 0.0K
11:40 11,911.24 11,911.24 11,905.02 11,907.09 0.0K
11:45 11,906.35 11,909.91 11,903.70 11,903.70 0.0K
11:50 11,905.77 11,906.18 11,900.88 11,906.18 0.0K
11:55 11,906.18 11,913.54 11,904.10 11,911.47 0.0K
12:00 11,915.62 11,922.00 11,915.62 11,922.00 0.0K
12:05 11,924.07 11,926.32 11,917.86 11,926.15 0.0K
12:10 11,922.00 11,922.00 11,917.86 11,917.86 0.0K
12:15 11,919.93 11,920.10 11,917.86 11,917.86 0.0K
12:20 11,918.03 11,918.03 11,911.82 11,913.89 0.0K
12:25 11,911.82 11,913.89 11,911.82 11,913.41 0.0K
12:30 11,917.55 11,923.18 11,917.55 11,921.11 0.0K
12:35 11,919.04 11,929.40 11,919.04 11,925.39 0.0K
12:40 11,925.56 11,940.10 11,925.43 11,940.10 0.0K
12:45 11,935.96 11,936.70 11,929.74 11,929.74 0.0K
12:50 11,931.81 11,931.81 11,931.64 11,931.64 0.0K
12:55 11,939.93 11,939.93 11,939.79 11,939.79 0.0K
13:00 11,939.96 11,946.18 11,939.96 11,946.18 0.0K
13:05 11,950.32 11,950.32 11,941.15 11,941.15 0.0K
13:10 11,943.23 11,943.23 11,943.23 11,943.23 0.0K
13:15 11,944.71 11,946.07 11,944.71 11,946.07 0.0K
13:20 11,945.32 11,945.32 11,945.32 11,945.32 0.0K
13:25 11,943.25 11,943.25 11,930.82 11,935.71 0.0K
13:30 11,937.78 11,954.94 11,937.78 11,950.80 0.0K
13:35 11,950.63 11,950.63 11,945.57 11,947.06 0.0K
13:40 11,947.19 11,961.69 11,947.19 11,960.95 0.0K
13:45 11,960.81 11,967.33 11,960.81 11,967.33 0.0K
13:50 11,965.26 11,965.26 11,952.84 11,954.32 0.0K
13:55 11,952.25 11,959.79 11,950.18 11,959.79 0.0K
14:00 11,957.72 11,971.06 11,955.65 11,971.06 0.0K
14:05 11,970.31 11,974.45 11,970.31 11,974.05 0.0K
14:10 11,971.97 11,973.30 11,969.16 11,969.16 0.0K
14:15 11,967.09 11,969.90 11,967.09 11,969.90 0.0K
14:20 11,965.76 11,971.97 11,965.02 11,969.16 0.0K
14:25 11,967.09 12,003.21 11,967.09 12,001.13 0.0K
14:30 12,004.38 12,054.66 12,004.38 12,035.91 0.0K
14:35 12,045.97 12,054.10 12,041.35 12,053.78 0.0K
14:40 12,055.85 12,059.99 12,051.71 12,057.79 0.0K
14:45 12,059.86 12,079.40 12,058.53 12,058.68 0.0K
14:50 12,057.94 12,070.50 12,046.97 12,063.54 0.0K
14:55 12,061.47 12,075.39 12,061.47 12,070.64 0.0K
15:00 12,072.71 12,074.20 12,056.88 12,064.02 0.0K
15:05 12,064.02 12,079.84 12,062.69 12,079.84 0.0K
15:10 12,081.91 12,094.34 12,069.49 12,094.34 0.0K
15:15 12,092.27 12,110.47 12,091.69 12,110.47 0.0K
15:20 12,108.40 12,130.30 12,104.12 12,108.26 0.0K
15:25 12,108.40 12,143.64 12,102.18 12,143.64 0.0K
15:30 12,143.64 12,149.85 12,137.21 12,146.41 0.0K
15:35 12,146.55 12,163.69 12,144.34 12,161.46 0.0K
15:40 12,157.32 12,163.69 12,153.76 12,157.63 0.0K
15:45 12,157.80 12,166.34 12,149.35 12,162.35 0.0K
15:50 12,170.64 12,174.94 12,163.10 12,174.94 0.0K
15:55 12,175.22 12,175.96 12,167.67 12,175.82 0.0K
16:00 12,179.97 12,191.66 12,179.97 12,189.76 0.0K
16:05 12,189.93 12,209.18 12,189.93 12,206.50 0.0K
16:10 12,206.64 12,238.17 12,206.64 12,238.17 0.0K
16:15 12,240.24 12,254.92 12,240.24 12,244.03 0.0K
16:20 12,230.86 12,263.25 12,230.86 12,262.51 0.0K
16:25 12,266.65 12,279.08 12,245.67 12,248.49 0.0K
16:35 12,259.81 12,259.81 12,259.81 12,259.81 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