FTSE 350 - Beverages TR (TRINMX451010)

TRINMX451010
🏛️ イギリス →
11,444.78
最終更新: 2025-09-26
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 12,680.63 12,685.97 12,629.88 12,630.05 0.0K
08:05 12,638.34 12,642.48 12,628.14 12,631.39 0.0K
08:10 12,623.10 12,627.24 12,612.16 12,612.16 0.0K
08:15 12,616.30 12,616.71 12,595.25 12,595.25 0.0K
08:20 12,591.26 12,591.26 12,583.15 12,587.14 0.0K
08:25 12,591.28 12,600.47 12,583.15 12,596.17 0.0K
08:30 12,600.31 12,605.95 12,594.80 12,594.80 0.0K
08:35 12,598.94 12,598.94 12,589.51 12,591.42 0.0K
08:40 12,595.56 12,606.50 12,589.93 12,601.01 0.0K
08:45 12,600.26 12,602.17 12,600.26 12,602.17 0.0K
08:50 12,598.03 12,603.26 12,595.55 12,595.55 0.0K
08:55 12,596.29 12,596.29 12,569.95 12,569.95 0.0K
09:00 12,574.09 12,574.09 12,553.90 12,554.64 0.0K
09:05 12,550.50 12,558.78 12,546.36 12,553.90 0.0K
09:10 12,558.04 12,558.04 12,549.91 12,549.91 0.0K
09:15 12,554.05 12,565.81 12,554.05 12,557.52 0.0K
09:20 12,557.69 12,567.47 12,555.04 12,559.18 0.0K
09:25 12,555.04 12,555.04 12,530.02 12,530.02 0.0K
09:30 12,527.95 12,542.14 12,522.15 12,542.14 0.0K
09:35 12,546.29 12,556.64 12,539.73 12,556.64 0.0K
09:40 12,558.13 12,558.13 12,543.29 12,552.90 0.0K
09:45 12,546.68 12,549.10 12,542.89 12,544.96 0.0K
09:50 12,547.03 12,558.88 12,547.03 12,558.88 0.0K
09:55 12,563.02 12,563.02 12,536.85 12,544.55 0.0K
10:00 12,542.48 12,543.82 12,537.43 12,543.82 0.0K
10:05 12,545.89 12,545.89 12,537.43 12,537.43 0.0K
10:10 12,543.64 12,543.78 12,539.64 12,542.06 0.0K
10:15 12,539.98 12,539.98 12,535.67 12,539.23 0.0K
10:20 12,543.37 12,545.44 12,541.88 12,541.88 0.0K
10:25 12,539.81 12,539.81 12,537.00 12,539.07 0.0K
10:30 12,545.28 12,551.80 12,543.17 12,543.17 0.0K
10:35 12,547.32 12,547.32 12,532.82 12,534.89 0.0K
10:40 12,530.90 12,532.97 12,528.83 12,530.90 0.0K
10:45 12,530.15 12,532.22 12,525.09 12,525.09 0.0K
10:50 12,520.95 12,521.69 12,502.13 12,502.13 0.0K
10:55 12,502.88 12,511.16 12,502.88 12,504.95 0.0K
11:00 12,502.88 12,511.51 12,502.88 12,509.44 0.0K
11:05 12,507.37 12,507.37 12,500.98 12,507.19 0.0K
11:10 12,507.37 12,507.37 12,506.62 12,506.62 0.0K
11:15 12,504.55 12,504.55 12,492.12 12,504.40 0.0K
11:20 12,508.39 12,513.55 12,508.39 12,513.41 0.0K
11:25 12,511.34 12,511.51 12,509.44 12,511.51 0.0K
11:30 12,512.26 12,518.47 12,512.26 12,516.40 0.0K
11:35 12,514.33 12,522.62 12,512.26 12,522.62 0.0K
11:40 12,522.48 12,522.88 12,520.23 12,522.13 0.0K
11:45 12,521.86 12,532.08 12,521.72 12,530.01 0.0K
11:50 12,529.87 12,542.30 12,529.87 12,529.87 0.0K
11:55 12,527.80 12,528.72 12,521.31 12,521.31 0.0K
12:00 12,523.39 12,525.46 12,519.24 12,519.24 0.0K
12:05 12,517.17 12,521.31 12,517.17 12,521.31 0.0K
12:10 12,517.17 12,525.18 12,516.90 12,516.90 0.0K
12:15 12,521.04 12,525.18 12,519.55 12,521.62 0.0K
12:20 12,517.48 12,518.40 12,514.24 12,514.24 0.0K
12:25 12,512.16 12,527.41 12,512.16 12,522.52 0.0K
12:30 12,526.66 12,529.31 12,518.95 12,518.95 0.0K
12:35 12,514.81 12,516.88 12,514.81 12,515.74 0.0K
12:40 12,521.95 12,524.02 12,521.95 12,523.41 0.0K
12:45 12,519.27 12,519.27 12,516.46 12,517.20 0.0K
12:50 12,519.27 12,523.41 12,518.53 12,518.53 0.0K
12:55 12,520.60 12,520.60 12,511.57 12,514.38 0.0K
13:00 12,510.24 12,510.24 12,485.53 12,485.53 0.0K
13:05 12,489.52 12,500.05 12,489.52 12,497.98 0.0K
13:10 12,495.91 12,497.98 12,491.76 12,495.91 0.0K
13:15 12,502.12 12,504.94 12,502.12 12,504.94 0.0K
13:20 12,507.01 12,514.59 12,504.94 12,514.59 0.0K
13:25 12,515.91 12,523.62 12,511.19 12,513.26 0.0K
13:30 12,514.00 12,520.22 12,514.00 12,515.32 0.0K
13:35 12,519.46 12,520.21 12,508.36 12,512.68 0.0K
13:40 12,513.42 12,513.42 12,509.12 12,511.93 0.0K
13:45 12,516.07 12,520.69 12,509.28 12,520.69 0.0K
13:50 12,518.62 12,522.76 12,499.81 12,499.81 0.0K
13:55 12,497.74 12,501.88 12,497.00 12,501.88 0.0K
14:00 12,503.96 12,507.95 12,499.81 12,506.62 0.0K
14:05 12,505.87 12,511.95 12,505.74 12,511.95 0.0K
14:10 12,509.88 12,513.11 12,500.85 12,500.85 0.0K
14:15 12,502.92 12,508.55 12,500.27 12,505.74 0.0K
14:20 12,503.67 12,511.95 12,493.03 12,493.03 0.0K
14:25 12,489.04 12,489.65 12,468.34 12,468.34 0.0K
14:30 12,464.35 12,464.35 12,387.09 12,401.21 0.0K
14:35 12,393.23 12,397.53 12,379.91 12,393.39 0.0K
14:40 12,389.25 12,409.23 12,382.30 12,388.36 0.0K
14:45 12,380.07 12,411.60 12,357.59 12,397.53 0.0K
14:50 12,395.46 12,419.17 12,388.66 12,419.17 0.0K
14:55 12,421.25 12,425.63 12,401.68 12,401.68 0.0K
15:00 12,397.54 12,403.15 12,387.05 12,403.15 0.0K
15:05 12,407.30 12,407.47 12,391.95 12,391.95 0.0K
15:10 12,400.24 12,406.45 12,385.76 12,389.86 0.0K
15:15 12,387.96 12,405.87 12,387.96 12,405.87 0.0K
15:20 12,407.94 12,407.94 12,395.65 12,397.72 0.0K
15:25 12,395.65 12,410.00 12,395.65 12,404.37 0.0K
15:30 12,405.11 12,407.93 12,383.48 12,383.48 0.0K
15:35 12,385.55 12,394.60 12,381.41 12,392.53 0.0K
15:40 12,393.27 12,396.25 12,388.86 12,395.50 0.0K
15:45 12,387.22 12,390.91 12,387.22 12,389.29 0.0K
15:50 12,387.22 12,397.41 12,386.63 12,396.67 0.0K
15:55 12,392.52 12,398.74 12,390.45 12,394.77 0.0K
16:00 12,394.77 12,402.49 12,383.83 12,398.34 0.0K
16:05 12,402.49 12,406.63 12,396.85 12,405.88 0.0K
16:10 12,403.81 12,405.88 12,372.00 12,377.71 0.0K
16:15 12,375.64 12,388.42 12,375.64 12,383.93 0.0K
16:20 12,385.86 12,385.86 12,375.72 12,381.76 0.0K
16:25 12,379.86 12,395.07 12,379.86 12,389.00 0.0K
16:35 12,371.15 12,371.15 12,371.15 12,371.15 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