FTSE 350 Equity Investment Instruments TR (TRINMX302040)

TRINMX302040
🏛️ イギリス →
7,462.15
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
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 7,149.49 7,149.77 7,135.62 7,142.77 0.0M
2021-12-30 7,111.49 7,151.24 7,110.75 7,149.49 0.0M
2021-12-29 7,117.99 7,166.87 7,110.20 7,110.20 0.0M
2021-12-24 7,105.14 7,127.46 7,105.14 7,117.99 0.0M
2021-12-23 7,049.83 7,120.48 7,049.73 7,105.14 0.0M
2021-12-22 7,012.07 7,065.09 7,010.36 7,048.82 0.0M
2021-12-21 6,974.01 7,036.27 6,974.01 7,012.07 0.0M
2021-12-20 7,068.79 7,068.79 6,945.70 6,974.01 0.0M
2021-12-17 7,056.40 7,068.79 6,987.34 7,068.79 0.0M
2021-12-16 6,988.20 7,116.23 6,988.20 7,056.40 0.0M
2021-12-15 6,996.11 7,025.08 6,984.98 6,987.19 0.0M
2021-12-14 7,059.23 7,091.31 6,996.11 6,996.11 0.0M
2021-12-13 7,123.47 7,147.19 7,056.34 7,059.23 0.0M
2021-12-10 7,167.20 7,167.20 7,113.66 7,123.47 0.0M
2021-12-09 7,175.63 7,205.29 7,152.34 7,167.20 0.0M
2021-12-08 7,156.21 7,208.16 7,156.04 7,175.15 0.0M
2021-12-07 7,043.03 7,169.87 7,043.03 7,156.21 0.0M
2021-12-06 7,016.85 7,052.86 7,003.14 7,043.03 0.0M
2021-12-03 7,044.29 7,091.52 6,995.37 7,016.85 0.0M
2021-12-02 7,178.59 7,178.59 7,035.36 7,044.29 0.0M
2021-12-01 7,081.78 7,174.72 7,081.78 7,174.72 0.0M
2021-11-30 7,162.98 7,163.85 7,081.78 7,081.78 0.0M
2021-11-29 7,078.31 7,180.39 7,078.31 7,162.98 0.0M
2021-11-26 7,244.26 7,244.26 7,078.31 7,078.31 0.0M
2021-11-25 7,202.04 7,248.75 7,201.33 7,244.26 0.0M
2021-11-24 7,192.50 7,215.90 7,167.77 7,197.13 0.0M
2021-11-23 7,300.45 7,300.45 7,184.22 7,192.50 0.0M
2021-11-22 7,292.17 7,321.70 7,286.46 7,300.45 0.0M
2021-11-19 7,295.42 7,315.47 7,274.64 7,292.17 0.0M
2021-11-18 7,272.79 7,295.42 7,266.46 7,295.42 0.0M
2021-11-17 7,301.57 7,303.96 7,269.87 7,269.87 0.0M
2021-11-16 7,298.22 7,308.81 7,285.20 7,301.57 0.0M
2021-11-15 7,272.03 7,305.53 7,272.03 7,298.22 0.0M
2021-11-12 7,271.24 7,284.97 7,263.50 7,272.03 0.0M
2021-11-11 7,236.39 7,275.11 7,235.58 7,271.24 0.0M
2021-11-10 7,213.09 7,244.45 7,202.39 7,230.05 0.0M
2021-11-09 7,246.87 7,265.46 7,213.09 7,213.09 0.0M
2021-11-08 7,285.10 7,288.16 7,246.87 7,246.87 0.0M
2021-11-05 7,266.17 7,329.93 7,264.98 7,285.10 0.0M
2021-11-04 7,151.69 7,286.40 7,151.26 7,266.17 0.0M
2021-11-03 7,142.35 7,157.17 7,134.01 7,149.79 0.0M
2021-11-02 7,130.91 7,154.49 7,121.87 7,142.35 0.0M
2021-11-01 7,084.73 7,138.73 7,084.53 7,130.91 0.0M
2021-10-29 7,073.00 7,089.23 7,043.24 7,084.73 0.0M
2021-10-28 7,049.49 7,080.25 7,037.26 7,073.00 0.0M
2021-10-27 7,038.63 7,054.15 7,014.81 7,045.61 0.0M
2021-10-26 6,964.93 7,038.63 6,964.35 7,038.63 0.0M
2021-10-25 6,946.80 6,973.71 6,945.12 6,964.93 0.0M
2021-10-22 6,935.53 6,971.51 6,935.53 6,946.80 0.0M
2021-10-21 6,944.03 6,950.27 6,922.22 6,935.53 0.0M
2021-10-20 6,943.91 6,970.36 6,943.57 6,943.92 0.0M
2021-10-19 6,916.60 6,955.10 6,916.60 6,943.91 0.0M
2021-10-18 6,898.49 6,916.60 6,880.94 6,916.60 0.0M
2021-10-15 6,866.26 6,911.30 6,866.26 6,898.49 0.0M
2021-10-14 6,789.57 6,874.95 6,789.57 6,866.26 0.0M
2021-10-13 6,780.05 6,812.83 6,764.35 6,789.57 0.0M
2021-10-12 6,778.52 6,785.78 6,728.25 6,780.05 0.0M
2021-10-11 6,765.31 6,791.08 6,753.99 6,778.52 0.0M
2021-10-08 6,780.39 6,797.70 6,765.31 6,765.31 0.0M
2021-10-07 6,676.27 6,787.81 6,676.27 6,780.39 0.0M
2021-10-06 6,747.33 6,748.56 6,631.23 6,672.52 0.0M
2021-10-05 6,719.56 6,774.29 6,718.14 6,747.33 0.0M
2021-10-04 6,808.80 6,813.05 6,719.56 6,719.56 0.0M
2021-10-01 6,857.84 6,860.42 6,784.24 6,808.80 0.0M
2021-09-30 6,905.47 6,946.64 6,857.84 6,857.84 0.0M
2021-09-29 6,852.71 6,921.83 6,852.71 6,904.26 0.0M
2021-09-28 6,982.51 6,989.63 6,852.71 6,852.71 0.0M
2021-09-27 6,988.27 7,043.24 6,970.32 6,982.51 0.0M
2021-09-24 7,040.02 7,052.30 6,988.27 6,988.27 0.0M
2021-09-23 7,000.87 7,055.66 7,000.87 7,040.02 0.0M
2021-09-22 6,967.80 7,011.00 6,964.44 6,999.70 0.0M
2021-09-21 6,899.05 6,967.80 6,899.05 6,967.80 0.0M
2021-09-20 6,993.18 6,993.18 6,870.39 6,899.05 0.0M
2021-09-17 6,974.36 7,014.81 6,970.69 6,993.18 0.0M
2021-09-16 6,934.00 6,983.94 6,930.97 6,974.36 0.0M
2021-09-15 6,960.46 6,967.81 6,930.19 6,930.19 0.0M
2021-09-14 6,971.21 6,979.69 6,950.71 6,960.46 0.0M
2021-09-13 6,985.68 7,015.19 6,971.05 6,971.21 0.0M
2021-09-10 6,970.01 7,013.31 6,970.01 6,985.68 0.0M
2021-09-09 7,004.23 7,004.35 6,950.23 6,970.01 0.0M
2021-09-08 7,052.10 7,054.95 7,002.53 7,002.53 0.0M
2021-09-07 7,058.39 7,078.16 7,052.10 7,052.10 0.0M
2021-09-06 7,031.01 7,074.47 7,031.01 7,058.39 0.0M
2021-09-03 7,049.56 7,058.75 7,014.26 7,031.01 0.0M
2021-09-02 7,043.16 7,060.19 7,036.80 7,049.56 0.0M
2021-09-01 6,998.99 7,042.49 6,998.99 7,042.24 0.0M
2021-08-31 6,967.62 7,015.53 6,967.62 6,998.99 0.0M
2021-08-27 6,927.65 6,967.62 6,927.65 6,967.62 0.0M
2021-08-26 6,956.01 6,958.38 6,925.62 6,927.65 0.0M
2021-08-25 6,931.17 6,960.73 6,931.17 6,951.13 0.0M
2021-08-24 6,886.50 6,946.20 6,886.06 6,931.17 0.0M
2021-08-23 6,890.53 6,913.18 6,886.50 6,886.50 0.0M
2021-08-20 6,858.56 6,895.49 6,831.81 6,890.53 0.0M
2021-08-19 6,925.91 6,925.91 6,821.24 6,858.56 0.0M
2021-08-18 6,914.79 6,931.06 6,911.95 6,924.06 0.0M
2021-08-17 6,876.21 6,914.79 6,864.85 6,914.79 0.0M
2021-08-16 6,925.18 6,925.28 6,860.26 6,876.21 0.0M
2021-08-13 6,927.10 6,949.96 6,925.18 6,925.18 0.0M
2021-08-12 6,945.37 6,945.37 6,917.25 6,927.10 0.0M
2021-08-11 6,923.90 6,954.16 6,918.99 6,940.95 0.0M
2021-08-10 6,910.95 6,952.97 6,910.95 6,923.90 0.0M
2021-08-09 6,883.50 6,930.18 6,883.50 6,910.95 0.0M
2021-08-06 6,912.09 6,925.50 6,883.50 6,883.50 0.0M
2021-08-05 6,901.53 6,913.75 6,880.01 6,912.09 0.0M
2021-08-04 6,814.39 6,898.52 6,814.39 6,898.52 0.0M
2021-08-03 6,816.32 6,843.33 6,805.79 6,814.39 0.0M
2021-08-02 6,770.86 6,837.01 6,770.86 6,816.32 0.0M
2021-07-30 6,792.77 6,793.36 6,740.46 6,770.86 0.0M
2021-07-29 6,763.43 6,811.27 6,762.96 6,792.77 0.0M
2021-07-28 6,708.87 6,764.83 6,708.87 6,759.61 0.0M
2021-07-27 6,797.43 6,797.73 6,708.87 6,708.87 0.0M
2021-07-26 6,817.10 6,817.90 6,784.40 6,797.43 0.0M
2021-07-23 6,787.97 6,842.89 6,787.97 6,817.10 0.0M
2021-07-22 6,759.27 6,817.65 6,759.27 6,787.97 0.0M
2021-07-21 6,708.23 6,784.66 6,708.23 6,759.27 0.0M
2021-07-20 6,637.74 6,735.81 6,637.71 6,708.23 0.0M
2021-07-19 6,744.70 6,744.70 6,633.13 6,637.74 0.0M
2021-07-16 6,760.24 6,795.74 6,744.70 6,744.70 0.0M
2021-07-15 6,825.50 6,828.70 6,760.24 6,760.24 0.0M
2021-07-14 6,850.80 6,852.72 6,820.03 6,824.24 0.0M
2021-07-13 6,808.65 6,857.09 6,808.65 6,850.80 0.0M
2021-07-12 6,812.34 6,832.76 6,806.38 6,808.65 0.0M
2021-07-09 6,752.67 6,827.27 6,752.67 6,812.34 0.0M
2021-07-08 6,849.51 6,849.79 6,734.94 6,752.67 0.0M
2021-07-07 6,814.95 6,860.14 6,814.95 6,849.51 0.0M
2021-07-06 6,851.42 6,851.82 6,814.95 6,814.95 0.0M
2021-07-05 6,812.42 6,851.42 6,794.05 6,851.42 0.0M
2021-07-02 6,769.28 6,827.02 6,769.28 6,812.42 0.0M
2021-07-01 6,737.47 6,792.89 6,737.47 6,769.28 0.0M
2021-06-30 6,772.19 6,785.94 6,735.50 6,735.50 0.0M
2021-06-29 6,748.98 6,792.77 6,748.98 6,772.19 0.0M
2021-06-28 6,733.65 6,759.90 6,727.68 6,748.98 0.0M
2021-06-25 6,690.04 6,733.65 6,686.49 6,733.65 0.0M
2021-06-24 6,690.25 6,720.18 6,687.91 6,690.04 0.0M
2021-06-23 6,690.20 6,703.49 6,671.74 6,688.62 0.0M
2021-06-22 6,600.89 6,690.20 6,600.89 6,690.20 0.0M
2021-06-21 6,597.86 6,609.14 6,531.34 6,600.89 0.0M
2021-06-18 6,605.25 6,646.29 6,590.49 6,597.86 0.0M
2021-06-17 6,605.16 6,619.31 6,568.06 6,605.25 0.0M
2021-06-16 6,633.09 6,668.79 6,597.39 6,599.30 0.0M
2021-06-15 6,656.56 6,698.69 6,633.09 6,633.09 0.0M
2021-06-14 6,652.72 6,691.85 6,652.72 6,656.56 0.0M
2021-06-11 6,611.11 6,658.78 6,610.76 6,652.72 0.0M
2021-06-10 6,610.88 6,627.68 6,597.25 6,611.11 0.0M
2021-06-09 6,627.83 6,642.23 6,610.31 6,610.31 0.0M
2021-06-08 6,627.06 6,661.75 6,627.06 6,627.83 0.0M
2021-06-07 6,629.03 6,648.95 6,624.57 6,627.06 0.0M
2021-06-04 6,614.52 6,632.11 6,601.14 6,629.03 0.0M
2021-06-03 6,630.13 6,636.47 6,591.85 6,614.52 0.0M
2021-06-02 6,624.50 6,660.91 6,624.50 6,626.10 0.0M
2021-06-01 6,585.60 6,661.89 6,585.60 6,624.50 0.0M
2021-05-28 6,559.18 6,597.44 6,557.53 6,585.60 0.0M
2021-05-27 6,542.95 6,567.46 6,534.94 6,559.18 0.0M
2021-05-26 6,501.44 6,550.66 6,501.44 6,540.06 0.0M
2021-05-25 6,499.54 6,532.78 6,499.54 6,501.44 0.0M
2021-05-24 6,464.57 6,500.69 6,462.26 6,499.54 0.0M
2021-05-21 6,453.17 6,481.09 6,453.17 6,464.57 0.0M
2021-05-20 6,383.13 6,453.17 6,381.45 6,453.17 0.0M
2021-05-19 6,438.15 6,438.15 6,346.13 6,380.86 0.0M
2021-05-18 6,395.84 6,452.11 6,395.84 6,438.15 0.0M
2021-05-17 6,423.97 6,451.18 6,395.84 6,395.84 0.0M
2021-05-14 6,344.02 6,440.25 6,344.02 6,423.97 0.0M
2021-05-13 6,307.76 6,365.36 6,242.52 6,344.02 0.0M
2021-05-12 6,339.23 6,384.44 6,303.65 6,303.65 0.0M
2021-05-11 6,507.71 6,507.71 6,308.61 6,339.23 0.0M
2021-05-10 6,626.77 6,633.39 6,500.70 6,507.71 0.0M
2021-05-07 6,571.28 6,629.73 6,570.37 6,626.77 0.0M
2021-05-06 6,598.61 6,608.64 6,561.33 6,571.28 0.0M
2021-05-05 6,582.67 6,630.30 6,582.67 6,596.45 0.0M
2021-05-04 6,685.51 6,707.51 6,579.60 6,582.67 0.0M
2021-04-30 6,696.65 6,712.12 6,658.47 6,685.51 0.0M
2021-04-29 6,694.27 6,753.57 6,688.45 6,696.65 0.0M
2021-04-28 6,669.05 6,725.49 6,669.05 6,689.88 0.0M
2021-04-27 6,691.78 6,707.16 6,661.94 6,669.05 0.0M
2021-04-26 6,652.18 6,691.78 6,632.24 6,691.78 0.0M
2021-04-23 6,653.10 6,655.18 6,616.00 6,652.18 0.0M
2021-04-22 6,544.80 6,653.10 6,544.80 6,653.10 0.0M
2021-04-21 6,517.60 6,554.81 6,511.57 6,544.34 0.0M
2021-04-20 6,621.16 6,631.40 6,517.60 6,517.60 0.0M
2021-04-19 6,688.17 6,705.23 6,615.03 6,621.16 0.0M
2021-04-16 6,656.54 6,696.28 6,656.29 6,688.17 0.0M
2021-04-15 6,626.24 6,656.54 6,626.24 6,656.54 0.0M
2021-04-14 6,594.55 6,626.92 6,594.55 6,625.25 0.0M
2021-04-13 6,566.51 6,594.55 6,544.76 6,594.55 0.0M
2021-04-12 6,584.47 6,597.46 6,554.84 6,566.51 0.0M
2021-04-09 6,578.52 6,598.88 6,570.41 6,584.47 0.0M
2021-04-08 6,527.75 6,578.52 6,525.15 6,578.52 0.0M
2021-04-07 6,496.52 6,525.09 6,496.52 6,524.11 0.0M
2021-04-06 6,388.65 6,503.48 6,388.65 6,496.52 0.0M
2021-04-01 6,346.33 6,418.36 6,345.01 6,388.65 0.0M
2021-03-31 6,285.83 6,342.86 6,266.57 6,342.86 0.0M
2021-03-30 6,276.07 6,304.37 6,265.29 6,285.83 0.0M
2021-03-29 6,279.31 6,316.72 6,262.06 6,276.07 0.0M
2021-03-26 6,247.85 6,297.11 6,246.80 6,279.31 0.0M
2021-03-25 6,311.95 6,313.80 6,205.53 6,247.85 0.0M
2021-03-24 6,354.43 6,370.18 6,309.25 6,309.25 0.0M
2021-03-23 6,386.27 6,387.26 6,346.85 6,354.43 0.0M
2021-03-22 6,302.89 6,391.83 6,302.19 6,386.27 0.0M
2021-03-19 6,362.56 6,365.88 6,298.65 6,302.89 0.0M
2021-03-18 6,361.32 6,395.09 6,331.86 6,362.56 0.0M
2021-03-17 6,416.70 6,416.70 6,356.10 6,360.52 0.0M
2021-03-16 6,350.47 6,439.38 6,350.47 6,416.70 0.0M
2021-03-15 6,321.12 6,364.60 6,319.75 6,350.47 0.0M
2021-03-12 6,357.75 6,358.62 6,295.53 6,321.12 0.0M
2021-03-11 6,303.12 6,366.19 6,303.12 6,357.75 0.0M
2021-03-10 6,240.14 6,300.87 6,239.11 6,300.87 0.0M
2021-03-09 6,144.66 6,246.75 6,093.61 6,240.14 0.0M
2021-03-08 6,055.35 6,147.43 5,983.04 6,144.66 0.0M
2021-03-05 6,234.29 6,234.40 6,055.35 6,055.35 0.0M
2021-03-04 6,345.42 6,348.00 6,204.76 6,234.29 0.0M
2021-03-03 6,344.33 6,393.94 6,306.41 6,342.23 0.0M
2021-03-02 6,336.93 6,385.15 6,336.93 6,344.33 0.0M
2021-03-01 6,217.76 6,347.40 6,217.76 6,336.93 0.0M
2021-02-26 6,368.06 6,369.80 6,199.22 6,217.76 0.0M
2021-02-25 6,405.94 6,422.60 6,348.41 6,368.06 0.0M
2021-02-24 6,356.89 6,412.45 6,315.04 6,405.30 0.0M
2021-02-23 6,457.27 6,487.86 6,286.06 6,356.89 0.0M
2021-02-22 6,613.95 6,614.08 6,457.27 6,457.27 0.0M
2021-02-19 6,586.06 6,621.48 6,586.06 6,613.95 0.0M
2021-02-18 6,670.01 6,691.05 6,564.82 6,586.06 0.0M
2021-02-17 6,738.62 6,746.77 6,661.99 6,667.17 0.0M
2021-02-16 6,748.84 6,759.07 6,725.53 6,738.62 0.0M
2021-02-15 6,659.50 6,748.84 6,659.50 6,748.84 0.0M
2021-02-12 6,656.85 6,664.53 6,629.77 6,659.50 0.0M
2021-02-11 6,627.85 6,659.17 6,627.30 6,656.85 0.0M
2021-02-10 6,638.78 6,677.28 6,609.56 6,622.69 0.0M
2021-02-09 6,657.97 6,665.33 6,624.73 6,638.78 0.0M
2021-02-08 6,640.87 6,660.65 6,619.50 6,657.97 0.0M
2021-02-05 6,527.53 6,640.87 6,527.33 6,640.87 0.0M
2021-02-04 6,507.17 6,549.40 6,506.28 6,527.53 0.0M
2021-02-03 6,478.07 6,520.11 6,478.07 6,504.91 0.0M
2021-02-02 6,359.64 6,478.07 6,359.64 6,478.07 0.0M
2021-02-01 6,309.81 6,370.97 6,309.20 6,359.64 0.0M
2021-01-29 6,362.54 6,362.54 6,264.86 6,309.81 0.0M
2021-01-28 6,370.08 6,370.08 6,232.45 6,362.54 0.0M
2021-01-27 6,457.66 6,469.38 6,345.05 6,366.46 0.0M
2021-01-26 6,461.95 6,489.96 6,457.66 6,457.66 0.0M
2021-01-25 6,448.65 6,513.09 6,448.65 6,461.95 0.0M
2021-01-22 6,478.59 6,504.32 6,448.65 6,448.65 0.0M
2021-01-21 6,498.48 6,525.58 6,478.59 6,478.59 0.0M
2021-01-20 6,410.63 6,498.87 6,410.63 6,498.48 0.0M
2021-01-19 6,378.32 6,421.96 6,378.06 6,410.63 0.0M
2021-01-18 6,377.01 6,409.84 6,377.01 6,378.32 0.0M
2021-01-15 6,422.86 6,428.44 6,344.12 6,377.01 0.0M
2021-01-14 6,394.04 6,435.17 6,394.04 6,422.86 0.0M
2021-01-13 6,401.54 6,439.33 6,383.60 6,394.04 0.0M
2021-01-12 6,474.08 6,485.40 6,401.54 6,401.54 0.0M
2021-01-11 6,520.98 6,543.25 6,465.35 6,474.08 0.0M
2021-01-08 6,472.52 6,523.75 6,472.52 6,520.98 0.0M
2021-01-07 6,443.77 6,472.52 6,413.15 6,472.52 0.0M
2021-01-06 6,399.75 6,441.90 6,354.31 6,441.90 0.0M
2021-01-05 6,385.58 6,409.64 6,368.81 6,399.75 0.0M
2021-01-04 6,364.54 6,420.60 6,364.54 6,385.58 0.0M