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 13,235.46 13,284.34 13,216.28 13,234.51 0.0K
08:05 13,242.80 13,252.57 13,234.51 13,237.91 0.0K
08:10 13,237.91 13,250.19 13,237.17 13,250.19 0.0K
08:15 13,249.44 13,260.93 13,249.44 13,260.52 0.0K
08:20 13,256.37 13,260.65 13,256.37 13,260.65 0.0K
08:25 13,268.94 13,268.94 13,252.37 13,256.51 0.0K
08:30 13,254.28 13,254.28 13,240.93 13,241.68 0.0K
08:35 13,233.39 13,236.18 13,227.90 13,227.90 0.0K
08:40 13,228.64 13,232.78 13,223.75 13,223.75 0.0K
08:45 13,222.26 13,226.41 13,222.26 13,226.41 0.0K
08:50 13,226.41 13,226.41 13,205.25 13,205.25 0.0K
08:55 13,205.12 13,224.19 13,205.12 13,220.79 0.0K
09:00 13,216.80 13,220.03 13,211.00 13,220.03 0.0K
09:05 13,215.88 13,215.88 13,203.32 13,203.32 0.0K
09:10 13,211.61 13,211.61 13,190.89 13,190.89 0.0K
09:15 13,191.03 13,204.20 13,191.03 13,200.06 0.0K
09:20 13,195.91 13,195.91 13,173.71 13,173.71 0.0K
09:25 13,169.57 13,172.97 13,168.08 13,172.97 0.0K
09:30 13,164.68 13,168.83 13,156.40 13,164.53 0.0K
09:35 13,172.82 13,173.09 13,172.34 13,172.34 0.0K
09:40 13,172.48 13,172.48 13,167.42 13,171.56 0.0K
09:45 13,170.82 13,170.82 13,159.98 13,164.12 0.0K
09:50 13,164.86 13,164.86 13,141.80 13,150.08 0.0K
09:55 13,154.22 13,158.37 13,153.48 13,154.22 0.0K
10:00 13,158.37 13,170.66 13,154.22 13,170.66 0.0K
10:05 13,170.80 13,170.80 13,169.31 13,169.31 0.0K
10:10 13,165.16 13,177.73 13,164.42 13,177.73 0.0K
10:15 13,178.47 13,184.10 13,176.98 13,183.36 0.0K
10:20 13,181.13 13,181.87 13,172.43 13,172.43 0.0K
10:25 13,176.58 13,177.32 13,176.58 13,176.58 0.0K
10:30 13,175.83 13,179.97 13,171.15 13,171.15 0.0K
10:35 13,167.01 13,167.01 13,162.12 13,166.27 0.0K
10:40 13,167.01 13,167.01 13,162.87 13,166.27 0.0K
10:45 13,157.98 13,177.78 13,157.98 13,177.78 0.0K
10:50 13,177.78 13,177.95 13,173.06 13,173.06 0.0K
10:55 13,172.89 13,177.03 13,172.15 13,173.04 0.0K
11:00 13,168.90 13,177.05 13,168.90 13,174.40 0.0K
11:05 13,173.65 13,175.14 13,171.42 13,171.42 0.0K
11:10 13,171.25 13,175.39 13,171.25 13,171.25 0.0K
11:15 13,175.39 13,179.53 13,170.50 13,170.50 0.0K
11:20 13,170.50 13,175.24 13,170.50 13,175.24 0.0K
11:25 13,175.41 13,178.39 13,170.10 13,170.10 0.0K
11:30 13,170.85 13,172.76 13,160.88 13,162.36 0.0K
11:35 13,161.62 13,166.51 13,158.22 13,166.51 0.0K
11:40 13,168.00 13,172.88 13,164.73 13,164.73 0.0K
11:45 13,164.87 13,165.04 13,162.64 13,162.64 0.0K
11:50 13,161.89 13,161.89 13,157.75 13,157.75 0.0K
11:55 13,157.34 13,158.09 13,153.20 13,157.48 0.0K
12:00 13,156.46 13,158.22 13,071.52 13,089.58 0.0K
12:05 13,093.73 13,137.81 13,085.44 13,125.38 0.0K
12:10 13,121.10 13,121.10 13,107.03 13,107.91 0.0K
12:15 13,116.20 13,146.68 13,113.54 13,139.14 0.0K
12:20 13,135.00 13,139.45 13,135.00 13,139.45 0.0K
12:25 13,147.74 13,151.88 13,138.12 13,138.29 0.0K
12:30 13,142.43 13,150.22 13,142.09 13,150.22 0.0K
12:35 13,146.08 13,146.08 13,132.04 13,132.04 0.0K
12:40 13,127.90 13,132.35 13,127.90 13,128.21 0.0K
12:45 13,128.03 13,132.18 13,119.00 13,119.75 0.0K
12:50 13,123.74 13,125.23 13,112.80 13,123.32 0.0K
12:55 13,135.74 13,140.63 13,132.35 13,136.64 0.0K
13:00 13,136.78 13,141.19 13,136.78 13,141.19 0.0K
13:05 13,141.94 13,143.43 13,141.94 13,143.43 0.0K
13:10 13,143.60 13,151.88 13,143.60 13,151.88 0.0K
13:15 13,152.63 13,152.63 13,148.49 13,148.49 0.0K
13:20 13,148.35 13,148.35 13,144.21 13,145.70 0.0K
13:25 13,146.44 13,147.93 13,146.44 13,146.44 0.0K
13:30 13,147.18 13,159.75 13,147.18 13,159.75 0.0K
13:35 13,163.89 13,163.89 13,163.15 13,163.89 0.0K
13:40 13,163.76 13,163.76 13,159.61 13,163.57 0.0K
13:45 13,159.42 13,163.43 13,155.14 13,163.43 0.0K
13:50 13,164.17 13,164.78 13,159.89 13,160.64 0.0K
13:55 13,159.89 13,164.04 13,159.62 13,159.62 0.0K
14:00 13,160.37 13,165.25 13,160.37 13,165.25 0.0K
14:05 13,169.40 13,169.40 13,156.73 13,160.23 0.0K
14:10 13,151.94 13,155.93 13,151.20 13,155.93 0.0K
14:15 13,156.68 13,157.42 13,156.68 13,156.68 0.0K
14:20 13,161.57 13,170.60 13,161.57 13,166.45 0.0K
14:25 13,162.31 13,180.03 13,162.31 13,180.03 0.0K
14:30 13,176.64 13,177.38 13,143.65 13,171.00 0.0K
14:35 13,171.75 13,205.92 13,171.75 13,192.01 0.0K
14:40 13,196.00 13,201.22 13,188.79 13,196.92 0.0K
14:45 13,192.78 13,196.06 13,178.75 13,196.06 0.0K
14:50 13,192.07 13,202.61 13,192.07 13,198.47 0.0K
14:55 13,197.72 13,215.04 13,197.72 13,210.90 0.0K
15:00 13,206.91 13,224.96 13,202.76 13,219.94 0.0K
15:05 13,215.80 13,217.29 13,208.26 13,213.01 0.0K
15:10 13,208.87 13,224.69 13,203.98 13,224.69 0.0K
15:15 13,228.84 13,228.84 13,215.23 13,219.22 0.0K
15:20 13,219.22 13,223.37 13,202.65 13,202.79 0.0K
15:25 13,202.62 13,203.36 13,202.62 13,203.36 0.0K
15:30 13,207.35 13,221.54 13,203.21 13,213.25 0.0K
15:35 13,213.12 13,213.39 13,191.19 13,191.34 0.0K
15:40 13,183.05 13,191.20 13,178.17 13,191.20 0.0K
15:45 13,199.49 13,207.49 13,195.21 13,195.21 0.0K
15:50 13,194.47 13,197.86 13,177.30 13,177.30 0.0K
15:55 13,177.17 13,194.15 13,177.17 13,194.15 0.0K
16:00 13,193.40 13,193.40 13,185.12 13,189.26 0.0K
16:05 13,193.40 13,202.30 13,193.40 13,199.91 0.0K
16:10 13,208.20 13,208.20 13,194.15 13,194.15 0.0K
16:15 13,190.00 13,197.53 13,189.24 13,194.44 0.0K
16:20 13,193.69 13,201.98 13,193.69 13,197.70 0.0K
16:25 13,198.44 13,207.73 13,194.57 13,200.34 0.0K
16:35 13,197.33 13,197.33 13,197.33 13,197.33 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