FTSE 350 Electricity TR (TRINMX651010)

TRINMX651010
🏛️ イギリス →
11,643.41
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
2025-09-26 11,575.43 11,650.31 11,545.98 11,643.41 0.0M
2025-09-25 11,689.57 11,699.37 11,552.83 11,575.43 0.0M
2025-09-24 11,535.79 11,722.58 11,535.79 11,668.98 0.0M
2025-09-23 11,487.48 11,656.31 11,487.48 11,535.79 0.0M
2025-09-22 11,303.68 11,490.30 11,281.25 11,487.48 0.0M
2025-09-19 11,300.70 11,311.87 11,209.29 11,303.68 0.0M
2025-09-18 11,333.41 11,387.94 11,237.22 11,300.70 0.0M
2025-09-17 11,289.59 11,427.54 11,268.93 11,333.41 0.0M
2025-09-16 11,379.71 11,425.43 11,244.49 11,289.59 0.0M
2025-09-15 11,349.40 11,478.94 11,299.46 11,379.71 0.0M
2025-09-12 11,161.37 11,360.52 11,161.37 11,349.40 0.0M
2025-09-11 11,129.96 11,185.64 11,075.16 11,161.37 0.0M
2025-09-10 11,091.13 11,134.88 11,047.16 11,129.96 0.0M
2025-09-09 11,177.37 11,204.60 11,073.07 11,091.13 0.0M
2025-09-08 11,180.70 11,224.73 11,088.25 11,177.37 0.0M
2025-09-05 10,983.46 11,180.70 10,947.67 11,180.70 0.0M
2025-09-04 10,909.05 11,047.30 10,877.12 10,983.46 0.0M
2025-09-03 10,902.83 10,944.16 10,809.81 10,909.05 0.0M
2025-09-02 11,289.87 11,297.23 10,887.43 10,902.83 0.0M
2025-09-01 11,604.55 11,626.00 11,289.87 11,289.87 0.0M
2025-08-29 11,770.22 11,786.04 11,603.36 11,604.55 0.0M
2025-08-28 12,017.73 12,022.03 11,707.80 11,770.22 0.0M
2025-08-27 12,030.36 12,218.66 12,004.46 12,017.73 0.0M
2025-08-26 12,090.54 12,107.01 11,960.82 12,030.36 0.0M
2025-08-22 12,079.24 12,162.67 12,021.77 12,090.54 0.0M
2025-08-21 12,028.28 12,081.90 11,999.94 12,079.24 0.0M
2025-08-20 11,914.98 12,028.28 11,836.08 12,028.28 0.0M
2025-08-19 11,934.11 12,014.79 11,907.88 11,914.98 0.0M
2025-08-18 12,011.68 12,168.32 11,934.11 11,934.11 0.0M
2025-08-15 11,995.92 12,040.41 11,951.01 12,011.68 0.0M
2025-08-14 11,866.46 12,028.08 11,866.46 11,995.92 0.0M
2025-08-13 11,788.76 11,902.45 11,788.76 11,866.46 0.0M
2025-08-12 11,940.66 12,024.85 11,776.17 11,788.76 0.0M
2025-08-11 12,118.31 12,118.31 11,749.13 11,940.66 0.0M
2025-08-08 12,224.32 12,302.04 12,118.31 12,118.31 0.0M
2025-08-07 12,442.62 12,442.62 12,134.28 12,224.32 0.0M
2025-08-06 12,425.01 12,511.24 12,425.01 12,442.62 0.0M
2025-08-05 12,403.33 12,463.16 12,363.87 12,425.01 0.0M
2025-08-04 12,336.87 12,435.05 12,304.89 12,403.33 0.0M
2025-08-01 12,391.23 12,427.59 12,309.32 12,336.87 0.0M
2025-07-31 12,350.10 12,549.16 12,310.59 12,391.23 0.0M
2025-07-30 12,347.52 12,386.67 12,244.77 12,350.10 0.0M
2025-07-29 12,314.90 12,347.52 12,238.43 12,347.52 0.0M
2025-07-28 12,392.61 12,493.59 12,310.88 12,314.90 0.0M
2025-07-25 12,391.77 12,434.10 12,250.83 12,392.61 0.0M
2025-07-24 12,761.08 12,761.08 12,341.87 12,391.77 0.0M
2025-07-23 12,854.66 12,854.66 12,497.40 12,497.40 0.0M
2025-07-22 12,621.80 12,925.12 12,621.80 12,854.66 0.0M
2025-07-21 12,340.52 12,655.44 12,340.52 12,621.80 0.0M
2025-07-18 12,161.81 12,344.78 12,161.81 12,340.52 0.0M
2025-07-17 12,120.25 12,201.49 12,061.76 12,161.81 0.0M
2025-07-16 12,049.39 12,153.96 12,000.89 12,120.25 0.0M
2025-07-15 12,122.74 12,180.78 12,049.39 12,049.39 0.0M
2025-07-14 12,063.92 12,122.74 12,020.19 12,122.74 0.0M
2025-07-11 12,190.25 12,239.95 12,024.50 12,063.92 0.0M
2025-07-10 12,408.03 12,613.01 12,130.90 12,190.25 0.0M
2025-07-09 12,293.10 12,478.40 12,293.10 12,408.03 0.0M
2025-07-08 12,249.84 12,376.01 12,197.96 12,293.10 0.0M
2025-07-07 12,277.68 12,300.39 12,197.27 12,249.84 0.0M
2025-07-04 12,238.60 12,325.92 12,183.43 12,277.68 0.0M
2025-07-03 11,929.66 12,239.38 11,924.68 12,238.60 0.0M
2025-07-02 12,089.07 12,191.39 11,827.92 11,929.66 0.0M
2025-07-01 12,043.08 12,245.52 12,043.08 12,089.07 0.0M
2025-06-30 11,999.23 12,061.26 11,980.40 12,043.08 0.0M
2025-06-27 12,008.75 12,187.36 11,994.31 11,999.23 0.0M
2025-06-26 12,101.53 12,164.93 12,002.01 12,008.75 0.0M
2025-06-25 12,284.46 12,284.46 12,097.41 12,101.53 0.0M
2025-06-24 12,092.61 12,434.39 11,837.05 12,284.46 0.0M
2025-06-23 11,900.70 12,141.38 11,840.89 12,092.61 0.0M
2025-06-20 11,983.21 12,041.90 11,900.70 11,900.70 0.0M
2025-06-19 11,944.58 12,004.28 11,897.86 11,983.21 0.0M
2025-06-18 11,960.28 12,069.24 11,894.19 11,944.58 0.0M
2025-06-17 12,005.22 12,005.22 11,864.93 11,960.28 0.0M
2025-06-16 11,950.94 12,050.13 11,886.80 12,005.22 0.0M
2025-06-13 11,966.53 12,055.58 11,950.94 11,950.94 0.0M
2025-06-12 11,841.00 11,966.53 11,841.00 11,966.53 0.0M
2025-06-11 11,717.27 11,885.05 11,693.32 11,841.00 0.0M
2025-06-10 11,609.86 11,768.49 11,609.86 11,717.27 0.0M
2025-06-09 11,616.17 11,657.38 11,546.58 11,609.86 0.0M
2025-06-06 11,512.42 11,700.43 11,471.32 11,616.17 0.0M
2025-06-05 11,546.46 11,579.40 11,462.18 11,512.42 0.0M
2025-06-04 11,564.20 11,600.66 11,508.89 11,546.46 0.0M
2025-06-03 11,653.13 11,713.60 11,560.53 11,564.20 0.0M
2025-06-02 11,630.21 11,708.22 11,593.52 11,653.13 0.0M
2025-05-30 11,498.12 11,738.37 11,498.12 11,630.21 0.0M
2025-05-29 11,488.09 11,553.15 11,364.28 11,498.12 0.0M
2025-05-28 11,565.07 11,610.01 11,483.50 11,488.09 0.0M
2025-05-27 11,550.31 11,699.63 11,530.88 11,565.07 0.0M
2025-05-23 11,487.03 11,574.18 11,416.53 11,550.31 0.0M
2025-05-22 11,556.76 11,708.11 11,378.06 11,487.03 0.0M
2025-05-21 11,787.90 11,974.08 11,488.09 11,556.76 0.0M
2025-05-20 11,514.66 11,787.90 11,514.66 11,787.90 0.0M
2025-05-19 11,454.22 11,514.66 11,333.02 11,514.66 0.0M
2025-05-16 11,285.78 11,454.22 11,285.78 11,454.22 0.0M
2025-05-15 11,128.87 11,344.94 11,057.34 11,285.78 0.0M
2025-05-14 11,079.21 11,146.82 10,969.39 11,128.87 0.0M
2025-05-13 11,144.27 11,283.41 11,064.54 11,079.21 0.0M
2025-05-12 11,184.59 11,236.86 10,971.29 11,144.27 0.0M
2025-05-09 11,143.93 11,304.84 11,135.99 11,184.59 0.0M
2025-05-08 11,281.91 11,285.66 11,121.28 11,143.93 0.0M
2025-05-07 11,254.55 11,281.91 11,069.54 11,281.91 0.0M
2025-05-06 11,104.45 11,277.79 11,104.45 11,254.55 0.0M
2025-05-02 11,206.50 11,213.84 11,026.80 11,104.45 0.0M
2025-05-01 11,125.41 11,247.77 11,034.61 11,206.50 0.0M
2025-04-30 10,832.85 11,179.71 10,815.85 11,125.41 0.0M
2025-04-29 10,699.51 10,899.46 10,695.84 10,832.85 0.0M
2025-04-28 10,649.77 10,754.99 10,637.85 10,699.51 0.0M
2025-04-25 10,630.46 10,719.36 10,603.86 10,649.77 0.0M
2025-04-24 10,519.46 10,679.18 10,510.43 10,630.46 0.0M
2025-04-23 10,684.95 10,739.38 10,435.64 10,490.85 0.0M
2025-04-22 10,698.51 10,738.88 10,642.35 10,684.95 0.0M
2025-04-17 10,638.89 10,731.57 10,501.04 10,698.51 0.0M
2025-04-16 10,463.74 10,638.89 10,463.74 10,638.89 0.0M
2025-04-15 10,243.04 10,491.95 10,243.04 10,463.74 0.0M
2025-04-14 10,136.20 10,248.39 10,136.20 10,243.04 0.0M
2025-04-11 10,014.09 10,204.85 9,994.14 10,136.20 0.0M
2025-04-10 9,769.17 10,165.99 9,769.17 10,014.09 0.0M
2025-04-09 10,089.88 10,089.88 9,757.34 9,769.17 0.0M
2025-04-08 9,868.99 10,191.35 9,677.06 10,089.88 0.0M
2025-04-07 10,449.79 10,449.79 9,868.99 9,868.99 0.0M
2025-04-04 10,774.70 11,114.55 10,449.79 10,449.79 0.0M
2025-04-03 10,327.90 10,832.51 10,309.97 10,774.70 0.0M
2025-04-02 10,360.30 10,473.57 10,217.09 10,327.90 0.0M
2025-04-01 10,444.99 10,470.21 10,349.13 10,360.30 0.0M
2025-03-31 10,537.20 10,654.10 10,404.36 10,444.99 0.0M
2025-03-28 10,192.47 10,571.04 10,192.47 10,537.20 0.0M
2025-03-27 10,188.48 10,276.87 10,132.36 10,192.47 0.0M
2025-03-26 10,070.64 10,216.06 10,034.97 10,188.48 0.0M
2025-03-25 10,136.24 10,246.91 10,067.89 10,070.64 0.0M
2025-03-24 10,246.66 10,310.68 10,101.48 10,136.24 0.0M
2025-03-21 10,302.70 10,399.07 10,183.18 10,246.66 0.0M
2025-03-20 10,041.40 10,309.38 10,041.40 10,302.70 0.0M
2025-03-19 10,059.51 10,075.60 9,944.88 10,041.40 0.0M
2025-03-18 9,984.55 10,078.15 9,933.58 10,059.51 0.0M
2025-03-17 10,021.27 10,099.53 9,984.55 9,984.55 0.0M
2025-03-14 9,880.86 10,021.27 9,807.58 10,021.27 0.0M
2025-03-13 9,922.55 9,942.45 9,816.76 9,880.86 0.0M
2025-03-12 9,829.40 9,951.46 9,801.06 9,922.55 0.0M
2025-03-11 9,770.04 9,855.62 9,738.17 9,829.40 0.0M
2025-03-10 9,746.41 9,864.04 9,678.91 9,770.04 0.0M
2025-03-07 9,700.73 9,749.15 9,598.44 9,746.41 0.0M
2025-03-06 9,744.39 9,757.74 9,615.02 9,700.73 0.0M
2025-03-05 9,964.35 9,967.23 9,728.92 9,744.39 0.0M
2025-03-04 9,989.90 10,085.88 9,922.84 9,964.35 0.0M
2025-03-03 10,111.38 10,125.74 9,931.53 9,989.90 0.0M
2025-02-28 9,922.43 10,115.68 9,880.15 10,111.38 0.0M
2025-02-27 10,141.58 10,141.58 9,893.92 9,922.43 0.0M
2025-02-26 10,061.87 10,189.86 10,061.87 10,141.58 0.0M
2025-02-25 10,173.18 10,209.67 10,061.87 10,061.87 0.0M
2025-02-24 9,965.37 10,174.61 9,965.37 10,173.18 0.0M
2025-02-21 9,849.84 9,978.59 9,807.17 9,965.37 0.0M
2025-02-20 9,877.06 9,929.10 9,817.30 9,849.84 0.0M
2025-02-19 9,778.71 9,942.29 9,751.76 9,877.06 0.0M
2025-02-18 9,978.64 9,978.64 9,769.53 9,778.71 0.0M
2025-02-17 10,038.57 10,038.57 9,935.92 9,978.64 0.0M
2025-02-14 10,040.32 10,126.12 10,023.15 10,038.57 0.0M
2025-02-13 10,016.65 10,096.49 9,961.16 10,040.32 0.0M
2025-02-12 10,166.28 10,276.65 9,987.11 10,016.65 0.0M
2025-02-11 10,298.12 10,359.73 10,154.50 10,166.28 0.0M
2025-02-10 10,342.78 10,392.84 10,212.01 10,298.12 0.0M
2025-02-07 10,359.32 10,555.25 10,245.86 10,342.78 0.0M
2025-02-06 10,642.72 10,707.32 10,359.32 10,359.32 0.0M
2025-02-05 10,602.10 10,727.30 10,524.41 10,642.72 0.0M
2025-02-04 10,656.56 10,723.04 10,523.42 10,602.10 0.0M
2025-02-03 10,694.49 10,710.23 10,559.33 10,656.56 0.0M
2025-01-31 10,557.27 10,738.38 10,515.14 10,694.49 0.0M
2025-01-30 10,398.58 10,606.13 10,318.65 10,557.27 0.0M
2025-01-29 10,396.38 10,430.94 10,277.45 10,398.58 0.0M
2025-01-28 10,273.82 10,533.82 10,251.59 10,396.38 0.0M
2025-01-27 10,261.00 10,441.43 10,252.97 10,273.82 0.0M
2025-01-24 10,399.55 10,431.43 10,189.95 10,261.00 0.0M
2025-01-23 10,385.71 10,454.65 10,308.90 10,399.55 0.0M
2025-01-22 10,525.75 10,556.95 10,369.93 10,385.71 0.0M
2025-01-21 10,440.14 10,548.75 10,363.98 10,525.75 0.0M
2025-01-20 10,522.27 10,627.66 10,440.14 10,440.14 0.0M
2025-01-17 10,486.31 10,585.29 10,471.73 10,522.27 0.0M
2025-01-16 10,442.60 10,486.31 10,312.87 10,486.31 0.0M
2025-01-15 10,199.04 10,460.53 10,199.04 10,442.60 0.0M
2025-01-14 10,201.73 10,260.91 10,155.43 10,199.04 0.0M
2025-01-13 10,164.71 10,340.83 10,154.80 10,201.73 0.0M
2025-01-10 10,372.98 10,411.26 10,125.62 10,164.71 0.0M
2025-01-09 10,397.00 10,492.93 10,337.61 10,372.98 0.0M
2025-01-08 10,674.06 10,674.06 10,260.86 10,397.00 0.0M
2025-01-07 10,712.46 10,730.69 10,615.14 10,674.06 0.0M
2025-01-06 10,781.09 10,797.71 10,619.27 10,712.46 0.0M
2025-01-03 10,764.28 10,811.26 10,728.83 10,781.09 0.0M
2025-01-02 10,608.60 10,764.28 10,534.72 10,764.28 0.0M