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 12,978.67 12,979.64 12,912.78 12,912.78 0.0K
08:05 12,912.78 12,913.87 12,901.45 12,913.45 0.0K
08:10 12,905.47 12,915.25 12,905.47 12,906.96 0.0K
08:15 12,907.10 12,927.51 12,907.10 12,927.51 0.0K
08:20 12,923.23 12,934.17 12,920.99 12,930.02 0.0K
08:25 12,934.17 12,934.17 12,916.58 12,916.58 0.0K
08:30 12,916.58 12,929.01 12,872.48 12,876.62 0.0K
08:35 12,876.62 12,876.62 12,866.85 12,866.85 0.0K
08:40 12,862.71 12,862.84 12,861.96 12,862.23 0.0K
08:45 12,866.38 12,875.66 12,866.38 12,870.60 0.0K
08:50 12,866.46 12,867.21 12,862.32 12,866.33 0.0K
08:55 12,865.58 12,869.72 12,861.44 12,865.72 0.0K
09:00 12,866.46 12,870.60 12,866.46 12,868.37 0.0K
09:05 12,860.09 12,877.26 12,860.09 12,877.13 0.0K
09:10 12,881.27 12,881.27 12,877.13 12,877.40 0.0K
09:15 12,877.54 12,882.16 12,868.85 12,868.85 0.0K
09:20 12,869.60 12,870.48 12,869.60 12,870.48 0.0K
09:25 12,866.34 12,871.97 12,866.34 12,871.97 0.0K
09:30 12,872.71 12,881.59 12,855.95 12,855.95 0.0K
09:35 12,860.09 12,860.77 12,856.50 12,856.50 0.0K
09:40 12,852.35 12,852.35 12,848.21 12,848.21 0.0K
09:45 12,852.35 12,859.47 12,852.35 12,859.47 0.0K
09:50 12,859.34 12,867.64 12,859.08 12,859.22 0.0K
09:55 12,859.22 12,860.71 12,859.22 12,860.10 0.0K
10:00 12,855.96 12,865.73 12,847.67 12,859.96 0.0K
10:05 12,859.79 12,864.07 12,859.04 12,863.32 0.0K
10:10 12,859.18 12,863.32 12,855.04 12,859.04 0.0K
10:15 12,863.19 12,863.36 12,859.04 12,859.79 0.0K
10:20 12,859.62 12,864.81 12,859.62 12,864.81 0.0K
10:25 12,864.81 12,865.56 12,864.81 12,865.38 0.0K
10:30 12,865.73 12,869.28 12,856.85 12,856.85 0.0K
10:35 12,856.11 12,856.11 12,851.66 12,855.80 0.0K
10:40 12,843.37 12,847.51 12,843.37 12,847.34 0.0K
10:45 12,834.91 12,838.92 12,830.63 12,834.78 0.0K
10:50 12,838.92 12,843.98 12,838.92 12,843.98 0.0K
10:55 12,846.21 12,850.02 12,844.39 12,848.53 0.0K
11:00 12,848.67 12,853.28 12,840.11 12,849.41 0.0K
11:05 12,853.55 12,861.84 12,849.41 12,861.84 0.0K
11:10 12,853.55 12,854.30 12,853.55 12,854.12 0.0K
11:15 12,853.38 12,854.60 12,853.11 12,854.60 0.0K
11:25 12,853.85 12,853.85 12,853.85 12,853.85 0.0K
11:30 12,857.99 12,862.14 12,857.99 12,861.22 0.0K
11:35 12,861.22 12,861.26 12,861.08 12,861.26 0.0K
11:40 12,857.11 12,861.26 12,857.11 12,861.26 0.0K
11:45 12,857.11 12,869.54 12,857.11 12,869.54 0.0K
11:55 12,869.54 12,872.18 12,869.54 12,871.44 0.0K
12:00 12,871.44 12,872.93 12,858.88 12,863.02 0.0K
12:05 12,867.16 12,871.30 12,867.16 12,871.30 0.0K
12:10 12,871.44 12,883.12 12,870.70 12,883.12 0.0K
12:15 12,878.98 12,883.12 12,878.98 12,882.99 0.0K
12:20 12,887.13 12,892.63 12,887.13 12,892.45 0.0K
12:25 12,892.63 12,893.37 12,892.49 12,893.37 0.0K
12:30 12,892.63 12,892.63 12,888.48 12,891.88 0.0K
12:35 12,891.74 12,891.74 12,891.00 12,891.00 0.0K
12:40 12,882.71 12,882.71 12,878.57 12,879.45 0.0K
12:45 12,875.31 12,880.20 12,863.63 12,863.63 0.0K
12:50 12,859.48 12,859.48 12,859.48 12,859.48 0.0K
12:55 12,851.20 12,851.94 12,842.91 12,851.06 0.0K
13:00 12,851.81 12,851.81 12,837.89 12,837.89 0.0K
13:05 12,837.14 12,837.14 12,833.00 12,833.00 0.0K
13:10 12,828.86 12,828.86 12,823.97 12,827.37 0.0K
13:15 12,831.38 12,831.38 12,827.23 12,831.38 0.0K
13:20 12,830.63 12,830.63 12,810.07 12,810.07 0.0K
13:25 12,805.93 12,810.07 12,801.04 12,801.04 0.0K
13:30 12,800.30 12,800.30 12,796.15 12,799.60 0.0K
13:35 12,795.46 12,807.89 12,793.23 12,793.23 0.0K
13:40 12,797.37 12,805.26 12,797.37 12,805.26 0.0K
13:45 12,806.00 12,806.00 12,797.15 12,797.15 0.0K
13:50 12,792.26 12,804.69 12,792.26 12,804.69 0.0K
13:55 12,800.55 12,804.69 12,800.55 12,804.69 0.0K
14:00 12,800.55 12,805.14 12,796.40 12,805.14 0.0K
14:05 12,809.29 12,810.77 12,805.14 12,810.77 0.0K
14:10 12,810.43 12,822.11 12,809.68 12,817.97 0.0K
14:15 12,817.23 12,821.37 12,817.23 12,820.62 0.0K
14:20 12,820.62 12,820.62 12,807.60 12,808.35 0.0K
14:25 12,804.36 12,804.51 12,788.09 12,788.09 0.0K
14:30 12,783.21 12,790.47 12,758.61 12,758.76 0.0K
14:35 12,762.75 12,780.81 12,762.75 12,766.61 0.0K
14:40 12,758.63 12,766.92 12,757.89 12,766.32 0.0K
14:45 12,766.48 12,772.26 12,757.73 12,757.73 0.0K
14:50 12,757.73 12,761.87 12,732.74 12,739.98 0.0K
14:55 12,739.98 12,753.02 12,739.98 12,746.97 0.0K
15:00 12,751.11 12,768.10 12,742.81 12,768.10 0.0K
15:05 12,768.24 12,784.64 12,760.09 12,780.50 0.0K
15:10 12,780.50 12,788.78 12,776.35 12,783.15 0.0K
15:15 12,779.01 12,787.70 12,768.00 12,768.00 0.0K
15:20 12,772.14 12,772.14 12,749.97 12,754.11 0.0K
15:25 12,754.86 12,754.86 12,742.70 12,743.45 0.0K
15:30 12,747.59 12,759.86 12,743.60 12,759.86 0.0K
15:35 12,760.61 12,760.78 12,755.89 12,756.05 0.0K
15:40 12,755.30 12,759.45 12,744.63 12,744.63 0.0K
15:45 12,748.77 12,768.89 12,748.33 12,763.85 0.0K
15:50 12,763.10 12,767.24 12,763.10 12,764.12 0.0K
15:55 12,764.86 12,764.86 12,752.43 12,752.43 0.0K
16:00 12,752.43 12,752.43 12,735.73 12,744.01 0.0K
16:05 12,744.15 12,757.17 12,744.15 12,757.17 0.0K
16:10 12,753.03 12,765.30 12,753.03 12,761.77 0.0K
16:15 12,761.77 12,771.83 12,757.62 12,763.41 0.0K
16:20 12,762.66 12,775.23 12,762.66 12,770.49 0.0K
16:25 12,770.67 12,775.40 12,766.53 12,774.31 0.0K
16:35 12,807.97 12,807.97 12,807.97 12,807.97 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