FTSE 350 - Beverages TR (TRINMX451010)

TRINMX451010
🏛️ イギリス →
11,499.79
最終更新: 2025-09-29
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 12,477.66 12,477.66 12,450.36 12,471.10 0.0K
08:05 12,479.39 12,485.45 12,473.58 12,479.80 0.0K
08:10 12,482.01 12,491.04 12,477.86 12,484.82 0.0K
08:15 12,477.86 12,493.10 12,473.55 12,493.10 0.0K
08:20 12,491.02 12,503.59 12,491.02 12,503.59 0.0K
08:25 12,499.45 12,504.33 12,498.43 12,498.43 0.0K
08:30 12,500.50 12,510.55 12,497.69 12,505.84 0.0K
08:35 12,507.91 12,521.67 12,507.91 12,521.67 0.0K
08:40 12,519.59 12,521.67 12,517.52 12,517.52 0.0K
08:45 12,515.45 12,517.68 12,515.45 12,516.20 0.0K
08:50 12,522.41 12,526.55 12,522.41 12,524.48 0.0K
08:55 12,528.62 12,534.84 12,526.55 12,532.77 0.0K
09:00 12,532.02 12,543.87 12,532.02 12,539.72 0.0K
09:05 12,537.65 12,546.68 12,537.65 12,546.68 0.0K
09:10 12,548.75 12,554.97 12,548.75 12,554.83 0.0K
09:15 12,556.90 12,559.25 12,552.76 12,559.25 0.0K
09:20 12,563.39 12,569.60 12,563.39 12,567.53 0.0K
09:25 12,569.60 12,575.99 12,569.60 12,569.62 0.0K
09:30 12,567.55 12,567.55 12,561.39 12,561.67 0.0K
09:35 12,563.74 12,563.74 12,563.74 12,563.74 0.0K
09:40 12,565.81 12,567.30 12,565.23 12,565.23 0.0K
09:45 12,565.05 12,567.53 12,561.18 12,561.18 0.0K
09:50 12,561.93 12,566.07 12,559.86 12,566.07 0.0K
09:55 12,564.00 12,568.14 12,564.00 12,564.00 0.0K
10:00 12,557.78 12,561.93 12,548.59 12,550.66 0.0K
10:05 12,549.92 12,554.06 12,547.87 12,547.87 0.0K
10:10 12,547.87 12,561.38 12,547.87 12,560.06 0.0K
10:15 12,560.23 12,560.23 12,556.09 12,558.16 0.0K
10:20 12,554.02 12,572.66 12,554.02 12,570.59 0.0K
10:25 12,572.66 12,574.42 12,564.06 12,564.06 0.0K
10:30 12,566.14 12,570.41 12,566.14 12,568.34 0.0K
10:35 12,568.34 12,568.34 12,553.24 12,553.24 0.0K
10:40 12,551.16 12,551.16 12,544.21 12,546.28 0.0K
10:45 12,548.35 12,553.24 12,546.28 12,553.24 0.0K
10:50 12,549.09 12,550.58 12,546.44 12,546.44 0.0K
10:55 12,544.37 12,552.65 12,540.22 12,550.58 0.0K
11:00 12,550.72 12,554.86 12,550.72 12,552.79 0.0K
11:05 12,548.65 12,552.79 12,548.65 12,552.79 0.0K
11:10 12,554.86 12,554.86 12,542.26 12,542.26 0.0K
11:15 12,540.19 12,540.19 12,533.97 12,533.97 0.0K
11:20 12,531.90 12,531.90 12,526.88 12,527.62 0.0K
11:25 12,525.55 12,543.61 12,524.23 12,543.61 0.0K
11:30 12,543.48 12,545.55 12,539.33 12,543.48 0.0K
11:35 12,545.55 12,549.96 12,545.55 12,549.22 0.0K
11:40 12,545.08 12,547.62 12,544.80 12,547.62 0.0K
11:45 12,543.63 12,544.37 12,539.82 12,539.82 0.0K
11:50 12,537.75 12,537.75 12,535.68 12,535.68 0.0K
11:55 12,539.82 12,546.78 12,537.75 12,546.04 0.0K
12:00 12,543.96 12,552.08 12,543.96 12,552.08 0.0K
12:05 12,551.33 12,560.13 12,549.26 12,560.13 0.0K
12:10 12,559.39 12,568.02 12,559.39 12,568.02 0.0K
12:15 12,563.88 12,568.02 12,563.88 12,563.88 0.0K
12:20 12,565.95 12,576.00 12,565.95 12,573.93 0.0K
12:25 12,578.07 12,580.88 12,578.07 12,578.07 0.0K
12:30 12,576.00 12,582.21 12,576.00 12,582.21 0.0K
12:35 12,580.14 12,582.21 12,567.71 12,569.04 0.0K
12:40 12,569.21 12,574.22 12,567.88 12,572.15 0.0K
12:45 12,577.03 12,589.46 12,577.03 12,587.54 0.0K
12:50 12,587.72 12,590.96 12,584.75 12,590.96 0.0K
12:55 12,588.89 12,588.89 12,574.23 12,574.23 0.0K
13:00 12,572.16 12,572.16 12,570.09 12,570.09 0.0K
13:05 12,572.16 12,572.16 12,568.03 12,568.03 0.0K
13:10 12,561.82 12,561.82 12,557.83 12,559.16 0.0K
13:15 12,557.08 12,566.11 12,557.08 12,566.11 0.0K
13:20 12,568.19 12,572.33 12,568.19 12,570.26 0.0K
13:25 12,568.19 12,574.40 12,561.97 12,561.97 0.0K
13:30 12,555.76 12,555.76 12,538.78 12,538.78 0.0K
13:35 12,542.92 12,542.92 12,538.78 12,538.78 0.0K
13:40 12,540.85 12,551.48 12,540.85 12,551.48 0.0K
13:45 12,553.55 12,565.67 12,553.55 12,559.46 0.0K
13:50 12,557.39 12,570.93 12,556.64 12,570.93 0.0K
13:55 12,571.11 12,571.85 12,571.11 12,571.71 0.0K
14:00 12,573.78 12,577.79 12,571.58 12,575.72 0.0K
14:05 12,577.79 12,579.86 12,575.87 12,575.87 0.0K
14:10 12,577.94 12,582.22 12,570.54 12,572.61 0.0K
14:15 12,574.68 12,574.68 12,560.18 12,569.06 0.0K
14:20 12,571.13 12,574.12 12,569.23 12,574.12 0.0K
14:25 12,573.98 12,587.43 12,573.98 12,581.21 0.0K
14:30 12,570.86 12,616.75 12,568.79 12,605.65 0.0K
14:35 12,599.43 12,625.34 12,598.41 12,611.11 0.0K
14:40 12,615.25 12,653.89 12,611.11 12,640.72 0.0K
14:45 12,646.94 12,675.98 12,646.94 12,675.24 0.0K
14:50 12,677.31 12,722.87 12,674.50 12,722.87 0.0K
14:55 12,718.73 12,718.73 12,687.51 12,691.65 0.0K
15:00 12,685.44 12,690.56 12,667.03 12,684.62 0.0K
15:05 12,686.69 12,686.69 12,644.96 12,653.99 0.0K
15:10 12,645.70 12,645.70 12,607.00 12,623.42 0.0K
15:15 12,621.35 12,647.07 12,615.41 12,647.07 0.0K
15:20 12,654.03 12,662.02 12,645.74 12,659.95 0.0K
15:25 12,662.02 12,668.98 12,660.39 12,661.13 0.0K
15:30 12,660.25 12,667.79 12,649.15 12,662.00 0.0K
15:35 12,664.07 12,671.23 12,662.94 12,663.68 0.0K
15:40 12,663.28 12,663.28 12,648.78 12,651.53 0.0K
15:45 12,652.27 12,655.09 12,646.80 12,648.87 0.0K
15:50 12,653.02 12,657.16 12,633.16 12,633.16 0.0K
15:55 12,637.30 12,643.24 12,636.89 12,639.98 0.0K
16:00 12,637.91 12,644.87 12,635.84 12,638.65 0.0K
16:05 12,638.65 12,638.65 12,616.45 12,627.55 0.0K
16:10 12,627.55 12,627.82 12,613.48 12,616.29 0.0K
16:15 12,618.36 12,621.73 12,610.63 12,621.73 0.0K
16:20 12,622.47 12,628.10 12,620.56 12,623.86 0.0K
16:25 12,624.13 12,634.47 12,623.39 12,632.13 0.0K
16:35 12,669.62 12,669.62 12,669.62 12,669.62 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