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 12,666.37 12,706.57 12,649.91 12,706.57 0.0K
08:05 12,702.42 12,731.42 12,700.35 12,705.55 0.0K
08:10 12,701.41 12,705.55 12,688.23 12,688.23 0.0K
08:15 12,688.78 12,696.16 12,687.87 12,695.41 0.0K
08:20 12,693.34 12,703.41 12,693.05 12,703.41 0.0K
08:25 12,705.48 12,709.62 12,691.91 12,704.34 0.0K
08:30 12,706.41 12,709.05 12,699.45 12,704.91 0.0K
08:35 12,702.84 12,713.08 12,695.88 12,713.08 0.0K
08:40 12,711.01 12,715.29 12,711.01 12,715.29 0.0K
08:45 12,716.78 12,716.78 12,701.54 12,711.01 0.0K
08:50 12,711.76 12,718.71 12,708.36 12,708.70 0.0K
08:55 12,706.63 12,708.70 12,695.53 12,699.67 0.0K
09:00 12,703.82 12,711.52 12,702.49 12,704.43 0.0K
09:05 12,708.57 12,710.64 12,704.43 12,704.56 0.0K
09:10 12,702.49 12,710.35 12,700.42 12,707.54 0.0K
09:15 12,709.61 12,716.57 12,709.61 12,716.57 0.0K
09:20 12,715.82 12,732.40 12,715.82 12,719.97 0.0K
09:25 12,726.18 12,730.21 12,711.68 12,730.21 0.0K
09:30 12,733.19 12,735.26 12,729.04 12,733.19 0.0K
09:35 12,737.33 12,737.66 12,728.46 12,728.46 0.0K
09:40 12,726.39 12,735.66 12,726.22 12,735.66 0.0K
09:45 12,731.52 12,738.65 12,731.52 12,738.65 0.0K
09:50 12,739.40 12,771.78 12,739.40 12,769.71 0.0K
09:55 12,771.78 12,773.85 12,759.35 12,765.56 0.0K
10:00 12,767.63 12,768.96 12,749.74 12,768.96 0.0K
10:05 12,771.03 12,771.03 12,753.72 12,770.02 0.0K
10:10 12,772.09 12,792.28 12,769.67 12,785.60 0.0K
10:15 12,781.45 12,791.81 12,775.24 12,787.67 0.0K
10:20 12,787.67 12,806.31 12,787.67 12,804.24 0.0K
10:25 12,800.10 12,809.13 12,798.02 12,808.38 0.0K
10:30 12,804.24 12,804.24 12,778.64 12,778.64 0.0K
10:35 12,777.89 12,794.64 12,773.75 12,794.64 0.0K
10:40 12,796.71 12,798.78 12,796.71 12,798.04 0.0K
10:45 12,800.11 12,800.11 12,789.01 12,789.01 0.0K
10:50 12,791.08 12,802.76 12,790.33 12,792.56 0.0K
10:55 12,804.99 12,807.06 12,800.84 12,804.99 0.0K
11:00 12,802.91 12,802.91 12,792.62 12,795.44 0.0K
11:05 12,791.29 12,792.78 12,791.29 12,792.78 0.0K
11:10 12,794.85 12,794.85 12,794.68 12,794.68 0.0K
11:15 12,795.42 12,795.42 12,791.86 12,793.93 0.0K
11:20 12,793.80 12,793.80 12,789.66 12,789.66 0.0K
11:25 12,790.40 12,790.40 12,782.11 12,782.11 0.0K
11:30 12,782.11 12,788.33 12,777.05 12,777.05 0.0K
11:35 12,777.80 12,777.80 12,777.05 12,777.05 0.0K
11:40 12,776.92 12,780.48 12,776.92 12,780.48 0.0K
11:45 12,782.55 12,786.69 12,782.55 12,786.69 0.0K
11:50 12,787.44 12,791.58 12,787.44 12,791.58 0.0K
11:55 12,793.65 12,794.97 12,792.89 12,792.89 0.0K
12:00 12,792.15 12,795.71 12,788.75 12,795.71 0.0K
12:05 12,793.64 12,793.64 12,789.50 12,789.50 0.0K
12:10 12,788.75 12,790.82 12,788.75 12,788.75 0.0K
12:15 12,790.82 12,791.57 12,786.68 12,786.68 0.0K
12:20 12,785.94 12,792.31 12,785.94 12,790.82 0.0K
12:25 12,792.89 12,794.96 12,792.89 12,793.47 0.0K
12:30 12,791.40 12,810.95 12,789.33 12,810.95 0.0K
12:35 12,806.81 12,808.58 12,804.74 12,808.58 0.0K
12:40 12,814.79 12,825.15 12,814.79 12,822.33 0.0K
12:45 12,820.26 12,839.82 12,820.26 12,839.08 0.0K
12:50 12,834.94 12,859.97 12,834.94 12,855.82 0.0K
12:55 12,855.08 12,856.41 12,846.05 12,846.05 0.0K
13:00 12,848.12 12,853.01 12,848.12 12,848.86 0.0K
13:05 12,842.65 12,853.01 12,840.58 12,848.86 0.0K
13:10 12,848.12 12,871.65 12,848.12 12,863.36 0.0K
13:15 12,861.29 12,873.88 12,860.55 12,873.14 0.0K
13:20 12,869.00 12,873.88 12,866.92 12,873.88 0.0K
13:25 12,871.81 12,871.81 12,863.36 12,863.36 0.0K
13:30 12,864.11 12,867.64 12,857.29 12,865.57 0.0K
13:35 12,864.83 12,864.83 12,854.20 12,856.27 0.0K
13:40 12,854.20 12,864.38 12,854.03 12,864.38 0.0K
13:45 12,862.31 12,864.38 12,857.42 12,859.49 0.0K
13:50 12,857.42 12,869.85 12,857.42 12,865.54 0.0K
13:55 12,863.46 12,867.61 12,860.92 12,860.92 0.0K
14:00 12,860.18 12,872.61 12,840.65 12,840.65 0.0K
14:05 12,836.51 12,840.65 12,828.97 12,831.31 0.0K
14:10 12,827.17 12,827.17 12,820.95 12,823.02 0.0K
14:15 12,818.88 12,818.88 12,805.44 12,815.79 0.0K
14:20 12,815.05 12,825.41 12,815.05 12,819.19 0.0K
14:25 12,818.45 12,826.27 12,812.23 12,816.07 0.0K
14:30 12,814.00 12,840.36 12,805.12 12,823.20 0.0K
14:35 12,825.27 12,849.82 12,821.13 12,841.84 0.0K
14:40 12,835.63 12,845.25 12,821.88 12,845.25 0.0K
14:45 12,841.26 12,844.82 12,832.98 12,837.86 0.0K
14:50 12,835.79 12,851.62 12,835.79 12,848.96 0.0K
14:55 12,851.04 12,853.11 12,844.08 12,848.22 0.0K
15:00 12,846.15 12,856.51 12,841.26 12,846.15 0.0K
15:05 12,848.22 12,858.42 12,842.01 12,858.42 0.0K
15:10 12,858.42 12,869.37 12,854.53 12,862.81 0.0K
15:15 12,860.74 12,864.88 12,849.64 12,858.37 0.0K
15:20 12,850.09 12,890.53 12,850.09 12,885.65 0.0K
15:25 12,878.69 12,886.06 12,860.02 12,884.73 0.0K
15:30 12,882.66 12,882.79 12,870.52 12,875.58 0.0K
15:35 12,875.71 12,875.71 12,856.44 12,856.44 0.0K
15:40 12,857.18 12,868.59 12,857.18 12,868.59 0.0K
15:45 12,866.52 12,866.52 12,852.02 12,862.38 0.0K
15:50 12,862.38 12,866.18 12,832.29 12,832.29 0.0K
15:55 12,834.36 12,837.61 12,776.66 12,790.98 0.0K
16:00 12,795.13 12,809.04 12,782.70 12,797.94 0.0K
16:05 12,795.87 12,809.96 12,787.58 12,807.89 0.0K
16:10 12,803.75 12,820.44 12,801.67 12,816.29 0.0K
16:15 12,817.78 12,824.03 12,815.57 12,816.36 0.0K
16:20 12,814.28 12,816.36 12,803.36 12,803.36 0.0K
16:25 12,807.50 12,821.12 12,805.43 12,816.23 0.0K
16:35 12,785.58 12,785.58 12,785.58 12,785.58 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