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 12,767.65 12,791.64 12,760.22 12,788.93 0.0K
08:05 12,793.08 12,802.53 12,786.11 12,802.53 0.0K
08:10 12,806.67 12,820.59 12,806.67 12,820.59 0.0K
08:15 12,816.44 12,817.19 12,803.42 12,803.58 0.0K
08:20 12,803.58 12,820.00 12,803.58 12,815.26 0.0K
08:25 12,814.52 12,821.16 12,810.37 12,821.16 0.0K
08:30 12,818.18 12,822.50 12,816.70 12,822.50 0.0K
08:35 12,818.36 12,824.41 12,816.12 12,824.41 0.0K
08:40 12,828.55 12,828.55 12,820.13 12,820.87 0.0K
08:45 12,821.28 12,825.56 12,818.77 12,818.77 0.0K
08:50 12,818.90 12,819.65 12,814.76 12,815.50 0.0K
09:00 12,815.33 12,823.62 12,814.45 12,823.62 0.0K
09:05 12,823.48 12,823.48 12,822.93 12,823.34 0.0K
09:10 12,815.06 12,815.06 12,810.92 12,810.92 0.0K
09:15 12,809.43 12,809.43 12,808.51 12,808.51 0.0K
09:20 12,809.25 12,816.05 12,809.25 12,816.05 0.0K
09:25 12,815.91 12,818.99 12,815.00 12,818.99 0.0K
09:30 12,823.13 12,844.86 12,821.64 12,844.86 0.0K
09:35 12,840.72 12,853.15 12,840.72 12,853.15 0.0K
09:40 12,857.29 12,870.46 12,857.29 12,870.46 0.0K
09:45 12,866.47 12,867.21 12,862.76 12,862.76 0.0K
09:50 12,862.76 12,875.35 12,862.76 12,875.35 0.0K
09:55 12,883.63 12,883.63 12,879.49 12,879.49 0.0K
10:00 12,883.63 12,883.92 12,875.64 12,883.61 0.0K
10:05 12,879.47 12,900.78 12,879.47 12,900.78 0.0K
10:10 12,900.50 12,900.68 12,900.50 12,900.68 0.0K
10:15 12,900.85 12,909.73 12,895.37 12,903.50 0.0K
10:20 12,907.65 12,920.07 12,895.22 12,895.22 0.0K
10:25 12,907.49 12,911.64 12,898.46 12,898.46 0.0K
10:30 12,898.33 12,898.33 12,890.04 12,894.05 0.0K
10:35 12,894.79 12,894.79 12,882.19 12,882.19 0.0K
10:40 12,881.45 12,881.45 12,877.30 12,877.30 0.0K
10:45 12,878.05 12,882.19 12,877.91 12,882.05 0.0K
10:50 12,886.20 12,895.23 12,886.20 12,891.08 0.0K
10:55 12,895.23 12,895.38 12,876.58 12,876.58 0.0K
11:00 12,875.83 12,876.58 12,860.01 12,860.01 0.0K
11:05 12,855.86 12,855.86 12,851.55 12,851.55 0.0K
11:10 12,850.80 12,859.09 12,850.80 12,850.80 0.0K
11:15 12,851.68 12,851.68 12,847.54 12,847.54 0.0K
11:20 12,851.68 12,851.68 12,847.54 12,847.54 0.0K
11:25 12,843.40 12,848.28 12,843.40 12,846.97 0.0K
11:30 12,842.83 12,856.57 12,842.48 12,856.57 0.0K
11:35 12,857.31 12,865.33 12,857.04 12,859.70 0.0K
11:40 12,863.84 12,868.73 12,863.84 12,864.45 0.0K
11:45 12,864.31 12,864.31 12,864.31 12,864.31 0.0K
11:50 12,868.30 12,872.44 12,868.30 12,868.45 0.0K
11:55 12,864.31 12,869.37 12,863.57 12,869.37 0.0K
12:00 12,870.11 12,871.03 12,861.83 12,871.03 0.0K
12:05 12,879.32 12,879.32 12,879.18 12,879.18 0.0K
12:10 12,879.59 12,879.59 12,878.57 12,879.32 0.0K
12:15 12,875.18 12,875.18 12,870.86 12,871.03 0.0K
12:20 12,866.89 12,866.89 12,859.77 12,860.51 0.0K
12:25 12,856.37 12,862.75 12,856.37 12,862.00 0.0K
12:30 12,866.15 12,867.81 12,866.15 12,867.81 0.0K
12:35 12,867.81 12,880.98 12,867.81 12,876.09 0.0K
12:40 12,880.24 12,880.24 12,872.83 12,876.97 0.0K
12:45 12,872.98 12,872.98 12,868.84 12,868.84 0.0K
12:50 12,872.98 12,872.98 12,859.81 12,859.81 0.0K
12:55 12,859.54 12,859.54 12,859.54 12,859.54 0.0K
13:00 12,859.36 12,859.36 12,850.49 12,850.49 0.0K
13:05 12,854.63 12,854.63 12,853.89 12,854.63 0.0K
13:10 12,850.49 12,850.49 12,846.21 12,846.21 0.0K
13:15 12,846.35 12,846.35 12,842.20 12,842.20 0.0K
13:20 12,842.07 12,842.95 12,838.80 12,838.80 0.0K
13:25 12,838.06 12,842.20 12,833.92 12,834.66 0.0K
13:30 12,835.41 12,835.58 12,835.31 12,835.31 0.0K
13:35 12,831.16 12,831.91 12,831.16 12,831.51 0.0K
13:40 12,831.51 12,834.02 12,828.38 12,834.02 0.0K
13:45 12,834.76 12,839.04 12,834.76 12,839.04 0.0K
13:50 12,830.75 12,830.89 12,823.35 12,823.35 0.0K
13:55 12,823.52 12,823.52 12,809.60 12,809.60 0.0K
14:00 12,809.47 12,810.21 12,805.15 12,809.30 0.0K
14:05 12,810.04 12,814.32 12,810.04 12,814.32 0.0K
14:10 12,813.57 12,813.57 12,801.43 12,806.32 0.0K
14:15 12,802.17 12,820.98 12,802.17 12,813.30 0.0K
14:20 12,817.44 12,817.44 12,817.27 12,817.27 0.0K
14:25 12,821.41 12,821.41 12,800.57 12,821.28 0.0K
14:30 12,822.03 12,829.41 12,800.45 12,818.20 0.0K
14:35 12,822.34 12,826.49 12,818.20 12,826.49 0.0K
14:40 12,830.63 12,841.02 12,819.58 12,819.58 0.0K
14:45 12,827.87 12,832.89 12,827.87 12,828.75 0.0K
14:50 12,829.49 12,829.49 12,817.06 12,817.34 0.0K
14:55 12,821.48 12,821.48 12,813.35 12,813.35 0.0K
15:00 12,817.49 12,826.38 12,813.95 12,819.59 0.0K
15:05 12,811.45 12,811.45 12,801.94 12,806.09 0.0K
15:10 12,805.34 12,809.49 12,792.17 12,792.17 0.0K
15:15 12,792.91 12,792.91 12,781.38 12,785.35 0.0K
15:20 12,784.61 12,789.16 12,772.59 12,776.93 0.0K
15:25 12,776.79 12,798.37 12,776.79 12,785.80 0.0K
15:30 12,789.94 12,790.69 12,785.80 12,785.80 0.0K
15:35 12,781.66 12,790.22 12,781.66 12,790.22 0.0K
15:40 12,794.21 12,798.06 12,793.46 12,798.06 0.0K
15:45 12,802.20 12,805.18 12,802.20 12,805.18 0.0K
15:50 12,806.67 12,818.01 12,806.50 12,814.61 0.0K
15:55 12,816.10 12,816.10 12,809.73 12,815.53 0.0K
16:00 12,814.79 12,830.44 12,814.04 12,830.00 0.0K
16:05 12,825.85 12,826.20 12,817.92 12,822.23 0.0K
16:10 12,826.37 12,827.12 12,805.83 12,805.83 0.0K
16:15 12,806.58 12,806.58 12,797.35 12,801.50 0.0K
16:20 12,801.53 12,801.81 12,785.39 12,789.53 0.0K
16:25 12,785.39 12,789.36 12,776.93 12,781.21 0.0K
16:35 12,788.67 12,788.67 12,788.67 12,788.67 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