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 12,669.99 12,740.69 12,669.99 12,718.32 0.0K
08:05 12,720.40 12,745.25 12,720.23 12,723.79 0.0K
08:10 12,719.65 12,740.73 12,719.65 12,729.79 0.0K
08:15 12,733.93 12,756.04 12,733.93 12,753.22 0.0K
08:20 12,748.33 12,750.99 12,738.56 12,738.56 0.0K
08:25 12,740.05 12,749.03 12,740.05 12,747.70 0.0K
08:30 12,753.91 12,753.91 12,733.31 12,747.81 0.0K
08:35 12,743.67 12,743.67 12,733.88 12,735.96 0.0K
08:40 12,740.10 12,740.10 12,727.67 12,733.88 0.0K
08:45 12,737.87 12,738.30 12,727.52 12,734.16 0.0K
08:50 12,733.42 12,733.42 12,721.57 12,727.79 0.0K
08:55 12,725.71 12,731.93 12,717.58 12,717.58 0.0K
09:00 12,711.37 12,719.66 12,705.00 12,709.14 0.0K
09:05 12,708.97 12,711.22 12,700.70 12,702.77 0.0K
09:10 12,704.26 12,708.40 12,702.19 12,708.40 0.0K
09:15 12,704.41 12,704.93 12,698.30 12,701.11 0.0K
09:20 12,699.04 12,699.04 12,693.41 12,697.55 0.0K
09:25 12,703.77 12,706.58 12,696.97 12,696.97 0.0K
09:30 12,694.90 12,694.90 12,682.47 12,690.76 0.0K
09:35 12,690.58 12,694.34 12,687.11 12,694.34 0.0K
09:40 12,686.06 12,700.21 12,686.06 12,698.75 0.0K
09:45 12,702.89 12,711.76 12,700.66 12,711.76 0.0K
09:50 12,713.83 12,714.00 12,709.51 12,713.66 0.0K
09:55 12,713.48 12,715.55 12,711.41 12,711.41 0.0K
10:00 12,713.48 12,720.44 12,711.41 12,720.44 0.0K
10:05 12,722.51 12,725.33 12,712.90 12,712.90 0.0K
10:10 12,710.83 12,710.83 12,708.76 12,710.83 0.0K
10:15 12,710.56 12,710.56 12,703.54 12,705.18 0.0K
10:20 12,707.25 12,709.32 12,703.11 12,703.11 0.0K
10:25 12,707.25 12,711.40 12,703.11 12,707.25 0.0K
10:30 12,709.32 12,709.32 12,701.04 12,703.11 0.0K
10:35 12,696.90 12,707.12 12,696.90 12,707.12 0.0K
10:40 12,709.19 12,712.00 12,705.79 12,705.79 0.0K
10:45 12,707.86 12,707.86 12,701.65 12,701.65 0.0K
10:50 12,701.78 12,706.06 12,701.18 12,706.06 0.0K
10:55 12,701.92 12,702.66 12,694.65 12,694.65 0.0K
11:00 12,696.72 12,707.82 12,696.72 12,707.82 0.0K
11:05 12,703.68 12,709.31 12,703.68 12,707.24 0.0K
11:10 12,705.17 12,705.17 12,691.42 12,691.59 0.0K
11:15 12,689.52 12,690.67 12,684.46 12,690.67 0.0K
11:20 12,692.74 12,692.74 12,690.67 12,692.74 0.0K
11:25 12,688.60 12,688.60 12,686.53 12,687.27 0.0K
11:30 12,691.42 12,691.42 12,687.14 12,689.21 0.0K
11:35 12,687.14 12,687.14 12,684.89 12,685.64 0.0K
11:40 12,687.71 12,696.74 12,681.49 12,694.67 0.0K
11:45 12,696.74 12,698.06 12,695.25 12,698.06 0.0K
11:50 12,693.92 12,696.17 12,691.85 12,696.17 0.0K
11:55 12,698.24 12,707.27 12,698.10 12,707.27 0.0K
12:00 12,706.39 12,706.39 12,700.14 12,703.53 0.0K
12:05 12,702.79 12,704.86 12,702.79 12,702.79 0.0K
12:10 12,700.72 12,702.79 12,698.65 12,698.65 0.0K
12:15 12,700.72 12,711.08 12,697.32 12,697.32 0.0K
12:20 12,691.11 12,695.25 12,691.11 12,693.18 0.0K
12:25 12,691.11 12,692.43 12,686.06 12,686.06 0.0K
12:30 12,688.29 12,693.18 12,684.62 12,684.62 0.0K
12:35 12,684.45 12,684.45 12,674.24 12,680.46 0.0K
12:40 12,678.38 12,682.53 12,678.25 12,678.25 0.0K
12:45 12,676.76 12,679.58 12,676.76 12,679.40 0.0K
12:50 12,681.47 12,683.54 12,675.09 12,675.09 0.0K
12:55 12,673.01 12,675.09 12,670.20 12,670.20 0.0K
13:00 12,670.37 12,670.37 12,663.85 12,668.57 0.0K
13:05 12,670.65 12,671.55 12,668.57 12,669.48 0.0K
13:10 12,665.49 12,665.49 12,656.46 12,658.53 0.0K
13:15 12,656.46 12,658.53 12,654.39 12,658.53 0.0K
13:20 12,664.75 12,669.19 12,664.30 12,667.12 0.0K
13:25 12,666.37 12,669.93 12,666.37 12,668.03 0.0K
13:30 12,670.11 12,676.32 12,670.11 12,674.25 0.0K
13:35 12,671.43 12,687.13 12,671.43 12,687.13 0.0K
13:40 12,685.06 12,695.44 12,684.71 12,695.44 0.0K
13:45 12,694.69 12,694.69 12,686.42 12,686.42 0.0K
13:50 12,688.50 12,690.57 12,684.35 12,684.35 0.0K
13:55 12,682.28 12,686.42 12,680.21 12,686.42 0.0K
14:00 12,686.25 12,690.39 12,684.18 12,688.32 0.0K
14:05 12,689.07 12,696.62 12,689.07 12,694.55 0.0K
14:10 12,694.55 12,698.52 12,693.63 12,695.70 0.0K
14:15 12,691.56 12,691.56 12,674.28 12,674.28 0.0K
14:20 12,678.42 12,678.56 12,669.56 12,673.71 0.0K
14:25 12,669.56 12,674.45 12,659.95 12,674.45 0.0K
14:30 12,680.67 12,707.07 12,660.11 12,707.07 0.0K
14:35 12,719.50 12,726.59 12,708.28 12,721.30 0.0K
14:40 12,710.20 12,714.92 12,698.20 12,700.40 0.0K
14:45 12,696.41 12,704.70 12,692.27 12,694.62 0.0K
14:50 12,694.62 12,707.94 12,690.63 12,707.94 0.0K
14:55 12,707.94 12,723.03 12,700.98 12,723.03 0.0K
15:00 12,727.18 12,729.25 12,709.86 12,715.22 0.0K
15:05 12,711.08 12,727.65 12,711.08 12,717.29 0.0K
15:10 12,719.36 12,726.32 12,709.90 12,715.96 0.0K
15:15 12,715.69 12,719.66 12,711.38 12,711.38 0.0K
15:20 12,711.38 12,724.74 12,711.38 12,724.74 0.0K
15:25 12,726.81 12,728.88 12,716.61 12,720.75 0.0K
15:30 12,724.89 12,744.13 12,718.68 12,744.13 0.0K
15:35 12,746.20 12,751.09 12,740.73 12,749.02 0.0K
15:40 12,749.02 12,753.16 12,738.66 12,740.73 0.0K
15:45 12,738.66 12,742.80 12,734.52 12,742.80 0.0K
15:50 12,742.80 12,742.80 12,736.00 12,740.15 0.0K
15:55 12,738.08 12,741.67 12,731.73 12,737.53 0.0K
16:00 12,735.46 12,739.56 12,735.26 12,737.33 0.0K
16:05 12,735.26 12,735.43 12,727.15 12,732.04 0.0K
16:10 12,729.96 12,742.81 12,729.96 12,740.02 0.0K
16:15 12,742.09 12,765.62 12,742.09 12,752.62 0.0K
16:20 12,748.48 12,753.37 12,748.48 12,753.37 0.0K
16:25 12,751.29 12,751.43 12,738.39 12,740.60 0.0K
16:35 12,752.23 12,752.23 12,752.23 12,752.23 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