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 12,676.28 12,680.31 12,621.38 12,651.47 0.0K
08:05 12,647.33 12,647.33 12,626.95 12,626.95 0.0K
08:10 12,627.69 12,637.87 12,625.44 12,633.72 0.0K
08:15 12,633.72 12,637.87 12,615.66 12,622.05 0.0K
08:20 12,622.05 12,630.34 12,612.02 12,612.02 0.0K
08:25 12,616.17 12,616.17 12,603.56 12,607.71 0.0K
08:30 12,606.96 12,629.00 12,602.82 12,611.09 0.0K
08:35 12,610.92 12,619.47 12,610.92 12,619.37 0.0K
08:40 12,615.23 12,618.63 12,610.34 12,618.63 0.0K
08:45 12,619.37 12,627.52 12,617.75 12,618.63 0.0K
08:50 12,614.49 12,614.49 12,602.06 12,606.20 0.0K
08:55 12,602.06 12,619.95 12,597.92 12,619.95 0.0K
09:00 12,619.95 12,629.72 12,619.95 12,629.72 0.0K
09:05 12,630.46 12,651.18 12,630.46 12,643.03 0.0K
09:10 12,647.17 12,650.74 12,646.60 12,650.74 0.0K
09:15 12,650.92 12,652.07 12,647.65 12,647.93 0.0K
09:20 12,643.78 12,647.93 12,635.50 12,635.50 0.0K
09:25 12,639.64 12,646.61 12,638.15 12,646.61 0.0K
09:30 12,642.47 12,642.47 12,628.57 12,636.85 0.0K
09:35 12,636.68 12,640.82 12,632.54 12,636.68 0.0K
09:40 12,632.54 12,632.54 12,631.05 12,631.05 0.0K
09:45 12,635.19 12,648.36 12,635.19 12,648.36 0.0K
09:50 12,644.22 12,644.22 12,634.45 12,634.45 0.0K
09:55 12,630.46 12,630.46 12,622.32 12,622.32 0.0K
10:00 12,618.18 12,620.84 12,607.66 12,607.66 0.0K
10:05 12,603.52 12,603.52 12,603.52 12,603.52 0.0K
10:10 12,599.38 12,599.38 12,577.17 12,577.17 0.0K
10:15 12,573.03 12,573.03 12,551.97 12,556.29 0.0K
10:20 12,554.19 12,570.19 12,554.19 12,570.19 0.0K
10:25 12,570.19 12,586.59 12,570.02 12,582.45 0.0K
10:30 12,583.19 12,593.71 12,583.19 12,589.57 0.0K
10:35 12,593.71 12,602.13 12,593.71 12,602.13 0.0K
10:40 12,601.99 12,612.51 12,597.85 12,612.51 0.0K
10:45 12,608.37 12,613.26 12,604.84 12,605.58 0.0K
10:50 12,604.09 12,612.24 12,603.96 12,608.10 0.0K
10:55 12,608.27 12,620.80 12,608.10 12,620.80 0.0K
11:00 12,622.29 12,626.28 12,621.54 12,626.28 0.0K
11:05 12,626.45 12,629.43 12,626.45 12,628.68 0.0K
11:10 12,632.83 12,636.97 12,632.83 12,636.97 0.0K
11:15 12,636.97 12,637.71 12,629.43 12,629.43 0.0K
11:20 12,633.57 12,637.85 12,633.57 12,633.71 0.0K
11:25 12,637.70 12,639.36 12,633.73 12,633.73 0.0K
11:30 12,632.98 12,636.70 12,632.98 12,636.70 0.0K
11:35 12,632.56 12,632.56 12,628.42 12,632.56 0.0K
11:40 12,632.39 12,632.39 12,628.25 12,628.25 0.0K
11:45 12,624.10 12,624.10 12,624.10 12,624.10 0.0K
11:50 12,623.83 12,627.97 12,623.56 12,624.10 0.0K
11:55 12,624.24 12,625.86 12,617.44 12,617.60 0.0K
12:00 12,618.34 12,618.34 12,617.46 12,617.81 0.0K
12:05 12,621.95 12,626.84 12,621.95 12,626.84 0.0K
12:10 12,630.98 12,635.12 12,630.98 12,634.38 0.0K
12:15 12,642.66 12,646.80 12,642.66 12,646.80 0.0K
12:25 12,655.09 12,655.09 12,650.03 12,650.03 0.0K
12:30 12,650.77 12,668.09 12,650.77 12,668.09 0.0K
12:35 12,672.23 12,684.66 12,672.23 12,684.66 0.0K
12:40 12,680.52 12,697.09 12,676.37 12,682.89 0.0K
12:45 12,687.03 12,687.77 12,679.49 12,679.49 0.0K
12:50 12,683.63 12,691.92 12,683.63 12,683.63 0.0K
12:55 12,682.89 12,683.06 12,682.89 12,683.06 0.0K
13:00 12,683.23 12,695.53 12,683.23 12,695.18 0.0K
13:05 12,699.32 12,711.75 12,699.32 12,711.75 0.0K
13:10 12,711.01 12,715.15 12,711.01 12,711.01 0.0K
13:15 12,706.86 12,706.86 12,697.26 12,706.29 0.0K
13:20 12,707.04 12,707.04 12,698.01 12,698.01 0.0K
13:25 12,694.02 12,694.02 12,685.73 12,685.73 0.0K
13:30 12,685.73 12,689.13 12,684.99 12,689.13 0.0K
13:35 12,684.99 12,689.13 12,684.99 12,689.13 0.0K
13:40 12,693.27 12,705.70 12,693.27 12,701.56 0.0K
13:45 12,701.42 12,709.88 12,701.42 12,704.99 0.0K
13:50 12,704.86 12,704.86 12,692.29 12,692.29 0.0K
13:55 12,693.04 12,693.04 12,693.04 12,693.04 0.0K
14:00 12,689.05 12,697.33 12,688.30 12,697.33 0.0K
14:05 12,697.47 12,697.47 12,680.28 12,680.28 0.0K
14:10 12,680.41 12,680.41 12,668.29 12,677.17 0.0K
14:15 12,681.31 12,681.31 12,677.17 12,679.40 0.0K
14:20 12,677.91 12,682.80 12,677.91 12,682.80 0.0K
14:25 12,678.66 12,682.08 12,673.94 12,677.19 0.0K
14:30 12,668.90 12,687.56 12,664.76 12,686.98 0.0K
14:35 12,682.84 12,682.84 12,665.98 12,670.13 0.0K
14:40 12,668.64 12,668.64 12,645.80 12,648.61 0.0K
14:45 12,648.61 12,649.55 12,611.48 12,645.41 0.0K
14:50 12,645.41 12,645.41 12,620.88 12,620.88 0.0K
14:55 12,625.02 12,632.39 12,624.10 12,631.64 0.0K
15:00 12,639.18 12,644.07 12,624.84 12,628.99 0.0K
15:05 12,624.84 12,632.98 12,620.70 12,632.98 0.0K
15:10 12,628.83 12,646.00 12,628.83 12,641.85 0.0K
15:15 12,642.60 12,645.58 12,634.31 12,638.32 0.0K
15:20 12,638.50 12,642.47 12,630.19 12,630.19 0.0K
15:25 12,634.33 12,634.33 12,617.76 12,617.94 0.0K
15:30 12,622.08 12,644.26 12,622.08 12,644.26 0.0K
15:35 12,648.25 12,648.25 12,639.22 12,639.22 0.0K
15:40 12,643.37 12,643.37 12,632.85 12,633.02 0.0K
15:45 12,633.77 12,633.77 12,625.48 12,629.62 0.0K
15:50 12,625.48 12,634.92 12,625.48 12,634.92 0.0K
15:55 12,630.78 12,630.78 12,621.00 12,627.38 0.0K
16:00 12,628.12 12,650.92 12,628.12 12,650.92 0.0K
16:05 12,646.93 12,652.09 12,639.66 12,644.55 0.0K
16:10 12,644.41 12,648.55 12,636.12 12,644.41 0.0K
16:15 12,645.15 12,654.77 12,645.15 12,646.49 0.0K
16:20 12,642.50 12,642.50 12,642.33 12,642.33 0.0K
16:25 12,646.47 12,656.26 12,646.47 12,652.87 0.0K
16:35 12,652.64 12,652.64 12,652.64 12,652.64 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