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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 20,140.23 20,140.23 19,958.95 20,077.43 0.0M
2021-12-30 20,362.53 20,362.53 20,128.34 20,140.23 0.0M
2021-12-29 19,972.10 20,375.16 19,972.10 20,362.53 0.0M
2021-12-24 20,077.70 20,087.11 19,972.10 19,972.10 0.0M
2021-12-23 20,097.27 20,147.30 19,964.34 20,077.70 0.0M
2021-12-22 19,950.80 20,097.27 19,860.21 20,097.27 0.0M
2021-12-21 19,783.59 19,960.02 19,693.08 19,950.80 0.0M
2021-12-20 19,785.11 19,821.28 19,337.31 19,783.59 0.0M
2021-12-17 19,676.05 19,806.80 19,506.71 19,785.11 0.0M
2021-12-16 19,538.86 19,784.85 19,481.61 19,676.05 0.0M
2021-12-15 19,524.46 19,590.40 19,447.04 19,529.50 0.0M
2021-12-14 19,555.17 19,799.32 19,515.67 19,524.46 0.0M
2021-12-13 19,619.72 19,720.07 19,537.86 19,555.17 0.0M
2021-12-10 19,630.92 19,702.84 19,513.30 19,619.72 0.0M
2021-12-09 19,754.99 19,813.56 19,589.17 19,630.92 0.0M
2021-12-08 19,953.89 20,117.28 19,724.12 19,754.99 0.0M
2021-12-07 19,619.96 19,959.98 19,619.96 19,953.89 0.0M
2021-12-06 19,108.67 19,632.89 19,108.67 19,619.96 0.0M
2021-12-03 19,092.69 19,261.47 19,024.44 19,108.67 0.0M
2021-12-02 19,113.84 19,156.57 18,881.58 19,092.69 0.0M
2021-12-01 18,878.80 19,493.09 18,866.49 19,113.84 0.0M
2021-11-30 19,010.89 19,010.89 18,741.96 18,878.80 0.0M
2021-11-29 18,703.21 19,075.16 18,703.21 19,010.89 0.0M
2021-11-26 19,495.24 19,495.24 18,698.75 18,703.21 0.0M
2021-11-25 19,288.24 19,619.98 19,288.24 19,495.24 0.0M
2021-11-24 19,235.46 19,415.78 19,166.38 19,288.24 0.0M
2021-11-23 19,407.57 19,407.57 19,153.34 19,235.46 0.0M
2021-11-22 19,298.89 19,496.84 19,298.89 19,407.57 0.0M
2021-11-19 19,388.51 19,534.13 19,252.99 19,298.89 0.0M
2021-11-18 19,349.71 19,509.51 19,313.02 19,388.51 0.0M
2021-11-17 19,283.42 19,447.73 19,185.69 19,349.71 0.0M
2021-11-16 19,080.42 19,687.38 19,080.42 19,283.42 0.0M
2021-11-15 19,131.59 19,155.82 18,950.49 19,080.42 0.0M
2021-11-12 19,018.93 19,174.36 18,973.17 19,131.59 0.0M
2021-11-11 18,850.28 19,047.70 18,832.03 19,018.93 0.0M
2021-11-10 18,725.46 18,916.64 18,646.58 18,850.28 0.0M
2021-11-09 18,736.64 18,824.57 18,654.03 18,725.46 0.0M
2021-11-08 18,907.83 18,955.46 18,724.62 18,736.64 0.0M
2021-11-05 18,867.69 18,955.20 18,802.13 18,907.83 0.0M
2021-11-04 18,583.14 18,918.95 18,545.42 18,867.69 0.0M
2021-11-03 18,626.81 18,762.19 18,499.66 18,583.14 0.0M
2021-11-02 18,352.99 18,632.61 18,345.07 18,626.81 0.0M
2021-11-01 18,220.66 18,411.89 18,207.57 18,352.99 0.0M
2021-10-29 18,233.07 18,273.02 18,011.58 18,220.66 0.0M
2021-10-28 18,104.34 18,336.59 18,090.72 18,233.07 0.0M
2021-10-27 18,185.18 18,258.31 18,082.87 18,104.34 0.0M
2021-10-26 18,123.01 18,208.39 18,070.59 18,185.18 0.0M
2021-10-25 18,212.01 18,350.15 18,097.15 18,123.01 0.0M
2021-10-22 18,055.52 18,316.74 18,039.08 18,212.01 0.0M
2021-10-21 18,254.20 18,272.81 18,055.52 18,055.52 0.0M
2021-10-20 18,090.75 18,321.38 18,074.71 18,254.20 0.0M
2021-10-19 18,089.56 18,180.78 18,017.03 18,090.75 0.0M
2021-10-18 18,135.28 18,135.28 17,952.71 18,089.56 0.0M
2021-10-15 18,253.10 18,308.61 18,068.31 18,135.28 0.0M
2021-10-14 18,050.61 18,275.38 18,050.61 18,253.10 0.0M
2021-10-13 17,879.44 18,084.58 17,728.48 18,050.61 0.0M
2021-10-12 17,771.21 17,905.93 17,647.40 17,879.44 0.0M
2021-10-11 17,757.99 17,827.27 17,607.04 17,771.21 0.0M
2021-10-08 17,792.65 17,853.26 17,697.68 17,757.99 0.0M
2021-10-07 17,585.94 17,895.53 17,585.94 17,792.65 0.0M
2021-10-06 17,724.28 17,724.28 17,306.39 17,585.94 0.0M
2021-10-05 17,628.06 17,844.42 17,621.72 17,724.28 0.0M
2021-10-04 17,692.63 17,922.96 17,628.06 17,628.06 0.0M
2021-10-01 18,034.44 18,034.44 17,612.56 17,692.63 0.0M
2021-09-30 17,845.36 18,335.13 17,845.36 18,034.44 0.0M
2021-09-29 17,660.62 17,877.36 17,639.43 17,845.36 0.0M
2021-09-28 17,572.22 17,730.37 17,536.73 17,660.62 0.0M
2021-09-27 17,511.68 17,652.86 17,441.00 17,572.22 0.0M
2021-09-24 17,626.65 17,626.65 17,467.47 17,511.68 0.0M
2021-09-23 17,662.34 17,792.33 17,618.46 17,626.65 0.0M
2021-09-22 17,515.87 17,693.60 17,512.96 17,662.34 0.0M
2021-09-21 17,274.08 17,536.01 17,274.08 17,515.87 0.0M
2021-09-20 17,377.02 17,391.67 17,141.88 17,274.08 0.0M
2021-09-17 17,439.86 17,631.51 17,296.81 17,377.02 0.0M
2021-09-16 17,398.01 17,515.30 17,351.99 17,439.86 0.0M
2021-09-15 17,633.32 17,680.94 17,398.01 17,398.01 0.0M
2021-09-14 17,744.63 17,748.37 17,551.68 17,633.32 0.0M
2021-09-13 17,660.13 17,835.71 17,660.13 17,744.63 0.0M
2021-09-10 17,568.95 17,808.31 17,537.20 17,660.13 0.0M
2021-09-09 17,738.80 17,738.80 17,553.65 17,568.95 0.0M
2021-09-08 17,751.44 17,762.92 17,519.41 17,738.80 0.0M
2021-09-07 17,985.98 17,998.67 17,730.01 17,751.44 0.0M
2021-09-06 17,837.28 18,042.56 17,837.28 17,985.98 0.0M
2021-09-03 17,954.48 18,032.79 17,761.14 17,837.28 0.0M
2021-09-02 17,955.46 18,077.52 17,906.13 17,954.48 0.0M
2021-09-01 17,664.73 18,005.48 17,664.73 17,955.46 0.0M
2021-08-31 17,625.93 17,786.54 17,554.04 17,664.73 0.0M
2021-08-27 17,594.66 17,694.83 17,539.19 17,625.93 0.0M
2021-08-26 17,773.14 17,773.14 17,459.67 17,594.66 0.0M
2021-08-25 17,621.14 17,760.29 17,541.69 17,569.75 0.0M
2021-08-24 17,639.54 17,758.78 17,532.94 17,621.14 0.0M
2021-08-23 17,599.70 17,728.25 17,596.16 17,639.54 0.0M
2021-08-20 17,806.32 17,822.10 17,350.13 17,599.70 0.0M
2021-08-19 18,096.36 18,096.36 17,653.36 17,806.32 0.0M
2021-08-18 18,105.03 18,178.54 18,009.17 18,096.36 0.0M
2021-08-17 18,074.71 18,105.03 17,978.69 18,105.03 0.0M
2021-08-16 18,123.91 18,125.94 17,987.59 18,074.71 0.0M
2021-08-13 18,015.83 18,151.72 18,009.99 18,123.91 0.0M
2021-08-12 17,951.08 18,046.65 17,924.00 18,015.83 0.0M
2021-08-11 17,930.26 17,970.03 17,832.23 17,951.08 0.0M
2021-08-10 17,908.98 18,029.34 17,866.75 17,930.26 0.0M
2021-08-09 17,912.06 17,973.29 17,847.47 17,908.98 0.0M
2021-08-06 18,023.96 18,090.58 17,884.50 17,912.06 0.0M
2021-08-05 18,058.67 18,134.07 18,010.81 18,023.96 0.0M
2021-08-04 17,942.71 18,142.17 17,914.40 18,058.67 0.0M
2021-08-03 17,975.92 18,078.43 17,900.05 17,942.71 0.0M
2021-08-02 17,834.04 18,115.58 17,813.86 17,975.92 0.0M
2021-07-30 17,697.45 17,902.56 17,618.52 17,834.04 0.0M
2021-07-29 17,565.60 17,996.83 17,010.98 17,697.45 0.0M
2021-07-28 17,412.73 17,612.36 17,362.48 17,565.60 0.0M
2021-07-27 17,319.67 17,489.63 17,042.40 17,412.73 0.0M
2021-07-26 17,528.27 17,528.27 17,265.81 17,319.67 0.0M
2021-07-23 17,372.02 17,528.27 17,349.22 17,528.27 0.0M
2021-07-22 17,320.40 17,430.73 17,106.63 17,372.02 0.0M
2021-07-21 17,170.84 17,429.69 17,170.84 17,320.40 0.0M
2021-07-20 17,115.55 17,421.21 17,115.55 17,170.84 0.0M
2021-07-19 17,468.74 17,468.74 17,036.98 17,115.55 0.0M
2021-07-16 17,360.01 17,584.36 17,356.23 17,468.74 0.0M
2021-07-15 17,413.61 17,713.26 17,340.58 17,360.01 0.0M
2021-07-14 17,482.29 17,482.29 17,300.32 17,413.61 0.0M
2021-07-13 17,237.47 17,484.60 17,236.59 17,482.29 0.0M
2021-07-12 17,162.39 17,270.93 17,120.28 17,237.47 0.0M
2021-07-09 17,160.06 17,269.41 17,085.08 17,162.39 0.0M
2021-07-08 17,445.31 17,449.47 17,016.75 17,160.06 0.0M
2021-07-07 17,352.04 17,431.17 17,183.05 17,424.30 0.0M
2021-07-06 17,378.41 17,386.12 17,199.11 17,352.04 0.0M
2021-07-05 17,375.47 17,382.02 17,260.15 17,378.41 0.0M
2021-07-02 17,442.52 17,540.71 17,341.98 17,375.47 0.0M
2021-07-01 17,264.42 17,532.48 17,234.22 17,442.52 0.0M
2021-06-30 17,374.59 17,480.03 17,253.82 17,264.42 0.0M
2021-06-29 17,395.60 17,532.34 17,374.44 17,374.59 0.0M
2021-06-28 17,401.92 17,419.57 17,284.33 17,395.60 0.0M
2021-06-25 17,415.06 17,415.06 17,276.72 17,401.92 0.0M
2021-06-24 17,412.81 17,494.77 17,374.53 17,415.06 0.0M
2021-06-23 17,491.83 17,818.79 17,412.81 17,412.81 0.0M
2021-06-22 17,397.20 17,547.46 17,373.47 17,491.83 0.0M
2021-06-21 17,256.98 17,440.58 17,089.54 17,397.20 0.0M
2021-06-18 17,411.14 17,548.03 17,215.10 17,256.98 0.0M
2021-06-17 17,402.02 17,411.14 17,122.64 17,411.14 0.0M
2021-06-16 17,350.72 17,496.09 17,350.72 17,402.02 0.0M
2021-06-15 17,144.07 17,382.12 17,144.07 17,350.72 0.0M
2021-06-14 17,150.52 17,239.03 17,065.24 17,144.07 0.0M
2021-06-11 17,262.81 17,340.96 17,146.66 17,150.52 0.0M
2021-06-10 17,274.93 17,326.34 17,151.64 17,262.81 0.0M
2021-06-09 17,071.51 17,287.34 16,993.37 17,274.93 0.0M
2021-06-08 17,063.51 17,216.79 16,961.17 17,071.51 0.0M
2021-06-07 16,972.34 17,136.72 16,953.36 17,063.51 0.0M
2021-06-04 16,990.79 17,011.02 16,898.72 16,972.34 0.0M
2021-06-03 17,084.49 17,088.40 16,822.21 16,990.79 0.0M
2021-06-02 16,996.43 17,219.47 16,987.55 17,084.49 0.0M
2021-06-01 16,976.43 17,134.90 16,891.26 16,996.43 0.0M
2021-05-28 16,902.52 17,053.55 16,856.49 16,976.43 0.0M
2021-05-27 17,025.88 17,042.23 16,902.52 16,902.52 0.0M
2021-05-26 16,971.71 17,107.93 16,913.97 17,022.49 0.0M
2021-05-25 16,942.82 16,998.76 16,864.04 16,971.71 0.0M
2021-05-24 16,897.35 16,991.71 16,883.60 16,942.82 0.0M
2021-05-21 17,029.74 17,036.92 16,874.56 16,897.35 0.0M
2021-05-20 16,738.16 17,029.74 16,738.16 17,029.74 0.0M
2021-05-19 16,752.08 16,824.65 16,594.15 16,738.16 0.0M
2021-05-18 16,775.83 16,933.03 16,632.98 16,752.08 0.0M
2021-05-17 16,748.46 16,853.49 16,656.42 16,775.83 0.0M
2021-05-14 16,520.63 16,873.90 16,520.63 16,748.46 0.0M
2021-05-13 16,497.35 16,574.51 16,084.65 16,520.63 0.0M
2021-05-12 15,990.92 16,625.96 15,989.98 16,497.35 0.0M
2021-05-11 16,374.19 16,374.19 15,892.49 15,990.92 0.0M
2021-05-10 16,451.04 16,451.04 16,277.89 16,374.19 0.0M
2021-05-07 16,338.51 16,451.11 16,328.19 16,451.04 0.0M
2021-05-06 16,220.74 16,371.45 16,220.74 16,338.51 0.0M
2021-05-05 16,257.32 16,405.63 16,193.50 16,220.74 0.0M
2021-05-04 16,266.07 16,517.10 16,200.73 16,257.32 0.0M
2021-04-30 16,362.40 16,399.85 16,244.05 16,266.07 0.0M
2021-04-29 16,248.45 16,437.01 16,239.05 16,362.40 0.0M
2021-04-28 16,149.89 16,335.01 16,125.56 16,248.45 0.0M
2021-04-27 16,088.21 16,247.27 16,068.63 16,149.89 0.0M
2021-04-26 16,466.46 16,466.46 16,067.21 16,088.21 0.0M
2021-04-23 16,558.18 16,558.18 16,264.44 16,466.46 0.0M
2021-04-22 16,134.28 16,570.47 16,134.28 16,558.18 0.0M
2021-04-21 15,987.20 16,242.18 15,967.28 16,134.28 0.0M
2021-04-20 16,114.18 16,147.62 15,954.07 15,987.20 0.0M
2021-04-19 16,158.54 16,239.74 16,025.57 16,114.18 0.0M
2021-04-16 16,139.16 16,249.12 16,123.74 16,158.54 0.0M
2021-04-15 15,808.10 16,205.70 15,808.10 16,139.16 0.0M
2021-04-14 15,806.16 15,967.98 15,738.50 15,808.10 0.0M
2021-04-13 15,834.96 15,851.89 15,672.30 15,806.16 0.0M
2021-04-12 15,916.44 15,932.23 15,757.74 15,834.96 0.0M
2021-04-09 15,940.09 16,005.50 15,880.19 15,916.44 0.0M
2021-04-08 15,478.66 15,944.92 15,448.89 15,940.09 0.0M
2021-04-07 15,414.88 15,686.92 15,414.88 15,478.66 0.0M
2021-04-06 15,057.16 15,420.06 15,057.16 15,414.88 0.0M
2021-04-01 14,980.09 15,140.33 14,980.09 15,057.16 0.0M
2021-03-31 15,185.49 15,213.68 14,980.09 14,980.09 0.0M
2021-03-30 15,171.61 15,309.64 15,133.31 15,185.49 0.0M
2021-03-29 14,955.87 15,180.92 14,955.87 15,171.61 0.0M
2021-03-26 14,919.97 15,069.16 14,875.91 14,955.87 0.0M
2021-03-25 15,047.42 15,286.80 14,919.97 14,919.97 0.0M
2021-03-24 15,039.89 15,100.43 14,888.00 15,047.42 0.0M
2021-03-23 15,012.46 15,105.69 14,839.07 15,039.89 0.0M
2021-03-22 14,986.03 15,079.96 14,786.12 15,012.46 0.0M
2021-03-19 15,168.77 15,199.87 14,986.03 14,986.03 0.0M
2021-03-18 15,249.15 15,270.27 15,013.62 15,168.77 0.0M
2021-03-17 15,296.60 15,313.41 15,193.13 15,249.15 0.0M
2021-03-16 15,102.69 15,296.60 15,101.16 15,296.60 0.0M
2021-03-15 15,050.70 15,277.01 15,050.70 15,102.69 0.0M
2021-03-12 14,991.03 15,098.54 14,884.93 15,050.70 0.0M
2021-03-11 15,101.96 15,271.12 14,911.44 14,991.03 0.0M
2021-03-10 14,877.12 15,163.66 14,794.14 15,101.96 0.0M
2021-03-09 14,769.04 15,004.67 14,759.44 14,877.12 0.0M
2021-03-08 14,774.03 14,822.73 14,571.28 14,769.04 0.0M
2021-03-05 14,718.76 14,846.19 14,407.31 14,774.03 0.0M
2021-03-04 14,442.94 14,745.78 14,345.35 14,718.76 0.0M
2021-03-03 14,385.99 14,584.50 14,367.42 14,442.94 0.0M
2021-03-02 14,427.17 14,505.93 14,345.69 14,385.99 0.0M
2021-03-01 14,125.08 14,496.46 14,125.08 14,427.17 0.0M
2021-02-26 14,563.86 14,574.36 14,101.01 14,125.08 0.0M
2021-02-25 14,760.18 14,763.23 14,546.58 14,563.86 0.0M
2021-02-24 14,635.81 14,687.21 14,481.33 14,634.06 0.0M
2021-02-23 14,622.78 14,764.70 14,531.25 14,635.81 0.0M
2021-02-22 14,847.58 14,847.58 14,461.96 14,622.78 0.0M
2021-02-19 15,008.28 15,109.05 14,847.58 14,847.58 0.0M
2021-02-18 15,088.50 15,089.26 14,779.30 15,008.28 0.0M
2021-02-17 15,087.29 15,121.66 14,865.78 15,088.50 0.0M
2021-02-16 15,189.08 15,283.75 15,065.58 15,087.29 0.0M
2021-02-15 14,921.28 15,276.18 14,916.94 15,189.08 0.0M
2021-02-12 15,000.66 15,021.21 14,887.50 14,921.28 0.0M
2021-02-11 14,744.33 15,138.70 14,677.25 15,000.66 0.0M
2021-02-10 14,890.35 14,950.56 14,692.40 14,744.33 0.0M
2021-02-09 14,721.49 14,936.45 14,650.23 14,890.35 0.0M
2021-02-08 14,847.35 14,859.31 14,684.28 14,721.49 0.0M
2021-02-05 14,762.04 14,862.71 14,665.94 14,847.35 0.0M
2021-02-04 14,710.76 14,827.08 14,637.27 14,762.04 0.0M
2021-02-03 15,006.79 15,150.43 14,647.87 14,710.76 0.0M
2021-02-02 14,527.04 15,041.39 14,527.04 15,006.79 0.0M
2021-02-01 14,536.86 14,570.45 14,319.61 14,527.04 0.0M
2021-01-29 14,534.59 14,679.83 14,227.24 14,536.86 0.0M
2021-01-28 14,114.98 14,770.25 14,100.23 14,534.59 0.0M
2021-01-27 14,421.36 14,477.25 13,998.63 14,114.98 0.0M
2021-01-26 14,330.81 14,567.64 14,270.99 14,421.36 0.0M
2021-01-25 14,403.15 14,494.09 14,280.24 14,330.81 0.0M
2021-01-22 14,427.53 14,707.45 14,376.04 14,403.15 0.0M
2021-01-21 14,544.82 14,586.01 14,398.60 14,427.53 0.0M
2021-01-20 14,497.57 14,588.12 14,401.72 14,544.82 0.0M
2021-01-19 14,388.26 14,542.81 14,361.30 14,497.57 0.0M
2021-01-18 14,415.43 14,492.21 14,339.45 14,388.26 0.0M
2021-01-15 14,530.71 14,530.71 14,317.26 14,415.43 0.0M
2021-01-14 14,551.92 14,600.93 14,452.24 14,530.71 0.0M
2021-01-13 14,533.76 14,599.54 14,454.39 14,551.92 0.0M
2021-01-12 14,676.94 14,825.47 14,468.11 14,533.76 0.0M
2021-01-11 15,083.19 15,083.49 14,676.94 14,676.94 0.0M
2021-01-08 14,843.97 15,127.89 14,843.97 15,083.19 0.0M
2021-01-07 14,652.09 14,907.11 14,652.09 14,843.97 0.0M
2021-01-06 14,636.74 14,801.04 14,447.28 14,652.09 0.0M
2021-01-05 14,646.10 14,807.81 14,484.68 14,636.74 0.0M
2021-01-04 14,333.26 14,887.95 14,332.66 14,646.10 0.0M