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 12,682.47 12,690.10 12,644.09 12,656.52 0.0K
08:05 12,660.66 12,668.95 12,641.86 12,641.86 0.0K
08:10 12,641.51 12,641.59 12,624.57 12,638.60 0.0K
08:15 12,642.75 12,655.17 12,642.75 12,655.17 0.0K
08:20 12,651.03 12,651.78 12,642.36 12,646.37 0.0K
08:25 12,647.11 12,694.33 12,643.85 12,692.71 0.0K
08:30 12,705.14 12,709.28 12,699.51 12,699.51 0.0K
08:35 12,700.99 12,700.99 12,695.36 12,695.36 0.0K
08:40 12,691.22 12,695.36 12,664.79 12,664.79 0.0K
08:45 12,664.79 12,665.14 12,652.02 12,652.93 0.0K
08:50 12,648.79 12,653.68 12,644.65 12,653.68 0.0K
08:55 12,649.53 12,654.56 12,641.25 12,654.56 0.0K
09:00 12,658.70 12,691.23 12,650.41 12,691.23 0.0K
09:05 12,699.52 12,711.79 12,699.52 12,711.79 0.0K
09:10 12,711.66 12,712.40 12,700.73 12,702.22 0.0K
09:15 12,692.45 12,709.92 12,692.45 12,709.92 0.0K
09:20 12,714.06 12,726.80 12,714.06 12,726.80 0.0K
09:25 12,735.09 12,764.22 12,735.09 12,764.22 0.0K
09:30 12,764.97 12,791.73 12,763.48 12,791.73 0.0K
09:35 12,791.73 12,825.18 12,791.73 12,825.18 0.0K
09:40 12,829.33 12,829.33 12,783.18 12,783.18 0.0K
09:45 12,779.04 12,779.04 12,770.65 12,770.65 0.0K
09:50 12,766.51 12,779.82 12,754.08 12,779.82 0.0K
09:55 12,783.96 12,783.96 12,778.94 12,778.94 0.0K
10:00 12,774.05 12,786.62 12,769.91 12,778.33 0.0K
10:05 12,774.03 12,775.11 12,770.23 12,770.23 0.0K
10:10 12,770.77 12,783.34 12,770.77 12,783.34 0.0K
10:15 12,783.34 12,807.03 12,783.34 12,798.74 0.0K
10:20 12,798.74 12,802.89 12,795.93 12,795.93 0.0K
10:25 12,795.75 12,795.75 12,790.28 12,794.60 0.0K
10:30 12,794.60 12,794.60 12,776.54 12,784.83 0.0K
10:35 12,788.97 12,797.86 12,788.97 12,797.86 0.0K
10:40 12,793.72 12,819.32 12,793.72 12,810.29 0.0K
10:45 12,806.15 12,806.15 12,793.58 12,793.58 0.0K
10:50 12,793.72 12,793.72 12,772.87 12,772.87 0.0K
10:55 12,777.01 12,788.70 12,772.87 12,788.70 0.0K
11:00 12,789.44 12,796.41 12,789.44 12,795.66 0.0K
11:05 12,795.53 12,809.44 12,791.38 12,809.27 0.0K
11:10 12,805.13 12,805.13 12,798.33 12,798.33 0.0K
11:15 12,790.05 12,790.05 12,785.16 12,785.29 0.0K
11:20 12,784.55 12,785.14 12,780.23 12,785.14 0.0K
11:25 12,785.14 12,785.14 12,784.26 12,784.26 0.0K
11:30 12,780.12 12,780.25 12,772.01 12,772.01 0.0K
11:35 12,772.75 12,772.75 12,770.52 12,770.52 0.0K
11:40 12,774.66 12,778.80 12,774.66 12,778.80 0.0K
11:45 12,778.63 12,778.63 12,778.63 12,778.63 0.0K
11:50 12,778.63 12,782.77 12,778.63 12,782.60 0.0K
11:55 12,778.46 12,790.75 12,778.32 12,790.00 0.0K
12:00 12,785.86 12,785.86 12,781.72 12,785.12 0.0K
12:05 12,781.13 12,781.13 12,776.98 12,776.98 0.0K
12:10 12,776.24 12,776.36 12,772.10 12,776.36 0.0K
12:15 12,780.50 12,780.50 12,767.94 12,767.94 0.0K
12:20 12,759.65 12,780.37 12,758.91 12,776.05 0.0K
12:25 12,771.91 12,771.91 12,771.91 12,771.91 0.0K
12:30 12,767.77 12,767.77 12,704.00 12,742.64 0.0K
12:35 12,721.92 12,734.96 12,684.94 12,684.94 0.0K
12:40 12,701.51 12,722.22 12,690.99 12,711.53 0.0K
12:45 12,715.67 12,715.67 12,707.39 12,707.39 0.0K
12:50 12,711.53 12,711.53 12,686.67 12,694.82 0.0K
12:55 12,681.65 12,690.68 12,678.40 12,682.53 0.0K
13:00 12,690.82 12,699.10 12,690.82 12,699.10 0.0K
13:05 12,703.24 12,703.24 12,694.96 12,694.96 0.0K
13:10 12,703.24 12,704.14 12,699.25 12,704.14 0.0K
13:15 12,700.00 12,707.39 12,698.51 12,707.39 0.0K
13:20 12,711.53 12,711.53 12,699.25 12,699.25 0.0K
13:25 12,699.53 12,709.77 12,699.53 12,709.77 0.0K
13:30 12,713.91 12,735.22 12,713.91 12,735.22 0.0K
13:35 12,739.36 12,740.38 12,734.61 12,738.75 0.0K
13:40 12,734.61 12,734.61 12,725.44 12,725.44 0.0K
13:45 12,721.30 12,721.30 12,703.39 12,703.39 0.0K
13:50 12,707.54 12,718.05 12,707.54 12,713.91 0.0K
13:55 12,714.52 12,718.53 12,712.89 12,717.78 0.0K
14:00 12,717.78 12,717.78 12,704.90 12,704.90 0.0K
14:05 12,713.18 12,717.29 12,713.01 12,713.15 0.0K
14:10 12,717.88 12,722.02 12,691.54 12,691.54 0.0K
14:15 12,699.82 12,703.96 12,691.54 12,691.54 0.0K
14:20 12,695.68 12,717.88 12,695.68 12,717.88 0.0K
14:25 12,722.02 12,722.02 12,701.92 12,710.21 0.0K
14:30 12,693.64 12,754.71 12,693.64 12,745.98 0.0K
14:35 12,746.73 12,771.43 12,735.20 12,771.43 0.0K
14:40 12,771.57 12,772.31 12,750.85 12,751.60 0.0K
14:45 12,747.45 12,747.45 12,693.60 12,697.74 0.0K
14:50 12,693.75 12,727.80 12,693.75 12,727.80 0.0K
14:55 12,732.68 12,732.68 12,712.72 12,717.74 0.0K
15:00 12,726.02 12,726.02 12,706.95 12,715.24 0.0K
15:05 12,711.09 12,715.98 12,703.71 12,712.87 0.0K
15:10 12,712.87 12,712.87 12,684.04 12,688.19 0.0K
15:15 12,686.70 12,716.19 12,686.56 12,707.16 0.0K
15:20 12,711.30 12,711.30 12,690.74 12,690.74 0.0K
15:25 12,686.60 12,696.78 12,682.45 12,692.64 0.0K
15:30 12,696.78 12,702.55 12,680.36 12,698.41 0.0K
15:35 12,694.26 12,694.26 12,673.53 12,677.67 0.0K
15:40 12,673.53 12,698.10 12,673.53 12,698.10 0.0K
15:45 12,693.95 12,702.24 12,693.95 12,698.11 0.0K
15:50 12,693.99 12,706.26 12,693.99 12,706.26 0.0K
15:55 12,702.12 12,706.26 12,698.27 12,698.27 0.0K
16:00 12,702.41 12,710.69 12,702.41 12,706.55 0.0K
16:05 12,706.41 12,706.41 12,690.13 12,690.27 0.0K
16:10 12,698.55 12,702.70 12,688.63 12,696.91 0.0K
16:15 12,692.77 12,706.51 12,692.77 12,701.63 0.0K
16:20 12,697.48 12,697.48 12,686.08 12,690.23 0.0K
16:25 12,694.37 12,699.26 12,682.82 12,686.97 0.0K
16:35 12,676.28 12,676.28 12,676.28 12,676.28 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