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 12,872.60 12,948.10 12,854.74 12,905.73 0.0K
08:05 12,907.80 12,935.15 12,907.80 12,921.23 0.0K
08:10 12,921.97 12,940.62 12,913.69 12,930.25 0.0K
08:15 12,929.50 12,929.50 12,898.43 12,910.28 0.0K
08:20 12,906.13 12,914.42 12,882.61 12,886.75 0.0K
08:25 12,884.68 12,887.48 12,868.56 12,887.48 0.0K
08:30 12,889.55 12,896.81 12,877.42 12,877.42 0.0K
08:35 12,876.68 12,883.47 12,859.20 12,859.20 0.0K
08:40 12,857.71 12,859.93 12,846.18 12,851.07 0.0K
08:45 12,859.35 12,870.45 12,851.07 12,858.02 0.0K
08:50 12,864.24 12,864.24 12,842.78 12,851.07 0.0K
08:55 12,846.92 12,855.21 12,840.13 12,844.27 0.0K
09:00 12,844.27 12,844.27 12,825.63 12,831.69 0.0K
09:05 12,829.62 12,835.83 12,825.47 12,832.43 0.0K
09:10 12,833.18 12,833.18 12,817.80 12,826.08 0.0K
09:15 12,824.01 12,824.01 12,820.73 12,822.80 0.0K
09:20 12,824.87 12,829.59 12,821.31 12,825.45 0.0K
09:25 12,831.67 12,831.67 12,819.56 12,821.63 0.0K
09:30 12,827.84 12,827.84 12,818.81 12,818.81 0.0K
09:35 12,816.74 12,825.77 12,814.67 12,825.03 0.0K
09:40 12,822.95 12,827.10 12,816.74 12,827.10 0.0K
09:45 12,829.17 12,829.60 12,819.82 12,819.82 0.0K
09:50 12,811.54 12,838.47 12,811.54 12,832.25 0.0K
09:55 12,830.18 12,834.32 12,826.04 12,834.32 0.0K
10:00 12,834.50 12,834.50 12,827.18 12,829.25 0.0K
10:05 12,831.32 12,831.32 12,818.89 12,820.79 0.0K
10:10 12,818.72 12,832.48 12,818.72 12,830.41 0.0K
10:15 12,826.26 12,832.48 12,826.26 12,832.48 0.0K
10:20 12,828.33 12,840.76 12,828.33 12,839.43 0.0K
10:25 12,839.78 12,839.78 12,823.95 12,823.95 0.0K
10:30 12,819.81 12,861.69 12,808.55 12,838.90 0.0K
10:35 12,840.97 12,840.97 12,836.83 12,836.83 0.0K
10:40 12,843.04 12,844.37 12,831.94 12,831.94 0.0K
10:45 12,829.87 12,829.87 12,821.59 12,821.59 0.0K
10:50 12,827.80 12,831.94 12,827.80 12,830.48 0.0K
10:55 12,836.69 12,839.51 12,824.26 12,826.34 0.0K
11:00 12,828.41 12,836.11 12,825.01 12,836.11 0.0K
11:05 12,835.59 12,837.51 12,833.25 12,837.51 0.0K
11:10 12,841.65 12,841.65 12,831.51 12,831.51 0.0K
11:15 12,835.65 12,846.92 12,835.65 12,835.82 0.0K
11:20 12,837.89 12,844.85 12,837.89 12,844.85 0.0K
11:25 12,844.11 12,845.60 12,839.96 12,844.68 0.0K
11:30 12,843.93 12,843.93 12,836.98 12,836.98 0.0K
11:35 12,822.48 12,836.39 12,822.48 12,836.39 0.0K
11:40 12,834.32 12,842.61 12,834.32 12,837.72 0.0K
11:45 12,836.98 12,836.98 12,826.62 12,828.11 0.0K
11:50 12,827.59 12,827.59 12,822.70 12,822.70 0.0K
11:55 12,826.84 12,830.99 12,822.54 12,822.54 0.0K
12:00 12,822.37 12,828.93 12,819.73 12,821.80 0.0K
12:05 12,817.81 12,817.81 12,809.35 12,811.64 0.0K
12:10 12,809.56 12,809.56 12,800.40 12,802.47 0.0K
12:15 12,800.40 12,803.96 12,800.40 12,803.96 0.0K
12:20 12,803.96 12,803.96 12,794.93 12,797.00 0.0K
12:25 12,794.93 12,795.67 12,781.17 12,785.32 0.0K
12:30 12,787.39 12,795.40 12,787.39 12,789.46 0.0K
12:35 12,793.60 12,797.16 12,788.53 12,788.53 0.0K
12:40 12,784.39 12,784.39 12,773.61 12,777.75 0.0K
12:45 12,775.68 12,775.68 12,760.91 12,761.06 0.0K
12:50 12,761.74 12,762.93 12,751.09 12,757.30 0.0K
12:55 12,758.04 12,764.26 12,757.87 12,757.87 0.0K
13:00 12,759.77 12,759.94 12,743.81 12,756.23 0.0K
13:05 12,754.16 12,754.16 12,745.88 12,754.16 0.0K
13:10 12,758.31 12,759.79 12,747.07 12,747.07 0.0K
13:15 12,742.93 12,749.88 12,742.93 12,749.88 0.0K
13:20 12,754.77 12,754.77 12,739.53 12,740.25 0.0K
13:25 12,740.42 12,740.42 12,732.58 12,732.58 0.0K
13:30 12,728.59 12,728.59 12,711.10 12,713.17 0.0K
13:35 12,709.03 12,711.10 12,704.89 12,704.89 0.0K
13:40 12,708.86 12,711.67 12,702.64 12,711.67 0.0K
13:45 12,709.60 12,724.10 12,709.60 12,718.98 0.0K
13:50 12,716.91 12,726.07 12,713.64 12,715.72 0.0K
13:55 12,713.64 12,717.79 12,706.69 12,710.83 0.0K
14:00 12,712.90 12,728.89 12,712.32 12,728.89 0.0K
14:05 12,730.38 12,730.38 12,714.39 12,714.39 0.0K
14:10 12,716.46 12,719.28 12,708.92 12,710.99 0.0K
14:15 12,710.25 12,714.25 12,696.22 12,696.22 0.0K
14:20 12,694.73 12,705.83 12,694.73 12,695.43 0.0K
14:25 12,699.42 12,714.35 12,699.42 12,712.48 0.0K
14:30 12,708.49 12,718.85 12,669.88 12,676.09 0.0K
14:35 12,668.39 12,689.85 12,664.25 12,685.55 0.0K
14:40 12,683.48 12,693.84 12,676.67 12,689.85 0.0K
14:45 12,689.85 12,689.85 12,631.87 12,631.87 0.0K
14:50 12,635.86 12,650.51 12,620.92 12,643.12 0.0K
14:55 12,643.64 12,643.64 12,619.37 12,621.27 0.0K
15:00 12,617.13 12,637.59 12,615.06 12,632.86 0.0K
15:05 12,632.86 12,643.80 12,628.71 12,639.66 0.0K
15:10 12,641.73 12,645.28 12,636.85 12,639.22 0.0K
15:15 12,643.21 12,645.01 12,624.30 12,645.01 0.0K
15:20 12,641.02 12,641.02 12,616.90 12,618.97 0.0K
15:25 12,621.04 12,631.35 12,616.32 12,618.39 0.0K
15:30 12,616.32 12,626.68 12,616.32 12,620.61 0.0K
15:35 12,624.60 12,637.62 12,616.32 12,627.02 0.0K
15:40 12,629.09 12,642.41 12,626.75 12,639.46 0.0K
15:45 12,639.05 12,640.83 12,630.63 12,634.62 0.0K
15:50 12,632.55 12,632.55 12,620.27 12,629.44 0.0K
15:55 12,631.51 12,643.79 12,625.30 12,640.97 0.0K
16:00 12,636.83 12,646.49 12,623.85 12,640.27 0.0K
16:05 12,642.34 12,661.59 12,642.34 12,656.70 0.0K
16:10 12,654.63 12,671.20 12,653.14 12,671.20 0.0K
16:15 12,671.94 12,676.97 12,667.80 12,676.69 0.0K
16:20 12,672.55 12,678.02 12,669.74 12,677.28 0.0K
16:25 12,675.21 12,683.20 12,669.13 12,674.02 0.0K
16:35 12,681.62 12,681.62 12,681.62 12,681.62 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