FTSE 350 Equity Investment Instruments TR (TRINMX302040)

TRINMX302040
🏛️ イギリス →
7,384.59
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
2023-12-29 6,132.72 6,136.69 6,117.17 6,136.69 0.0M
2023-12-28 6,097.86 6,132.72 6,096.02 6,132.72 0.0M
2023-12-27 6,048.17 6,106.92 6,047.21 6,096.54 0.0M
2023-12-22 6,055.10 6,057.44 6,033.94 6,048.17 0.0M
2023-12-21 6,076.90 6,076.90 6,025.16 6,055.10 0.0M
2023-12-20 6,001.06 6,075.18 6,001.06 6,075.18 0.0M
2023-12-19 5,979.69 6,001.06 5,966.72 6,001.06 0.0M
2023-12-18 5,987.11 6,007.22 5,965.12 5,979.69 0.0M
2023-12-15 5,954.85 5,987.69 5,954.77 5,987.11 0.0M
2023-12-14 5,847.48 5,969.99 5,847.48 5,954.85 0.0M
2023-12-13 5,845.42 5,860.70 5,844.56 5,845.15 0.0M
2023-12-12 5,835.32 5,857.18 5,835.32 5,845.42 0.0M
2023-12-11 5,831.29 5,835.32 5,804.92 5,835.32 0.0M
2023-12-08 5,801.56 5,837.51 5,801.56 5,831.29 0.0M
2023-12-07 5,812.25 5,812.89 5,772.82 5,801.56 0.0M
2023-12-06 5,778.57 5,815.21 5,777.01 5,810.76 0.0M
2023-12-05 5,760.23 5,778.57 5,747.23 5,778.57 0.0M
2023-12-04 5,774.34 5,787.89 5,759.50 5,760.23 0.0M
2023-12-01 5,759.33 5,788.36 5,759.33 5,774.34 0.0M
2023-11-30 5,786.11 5,791.31 5,759.33 5,759.33 0.0M
2023-11-29 5,781.68 5,788.63 5,770.96 5,783.25 0.0M
2023-11-28 5,789.70 5,792.90 5,764.15 5,781.68 0.0M
2023-11-27 5,794.63 5,796.30 5,779.62 5,789.70 0.0M
2023-11-24 5,813.05 5,814.24 5,786.12 5,794.63 0.0M
2023-11-23 5,819.67 5,820.47 5,791.50 5,813.05 0.0M
2023-11-22 5,775.67 5,812.40 5,775.67 5,812.40 0.0M
2023-11-21 5,827.29 5,831.33 5,775.67 5,775.67 0.0M
2023-11-20 5,818.18 5,829.27 5,812.46 5,827.29 0.0M
2023-11-17 5,803.84 5,841.16 5,803.84 5,818.18 0.0M
2023-11-16 5,862.49 5,862.54 5,792.73 5,803.84 0.0M
2023-11-15 5,776.61 5,866.65 5,776.61 5,857.32 0.0M
2023-11-14 5,658.75 5,776.61 5,643.40 5,776.61 0.0M
2023-11-13 5,611.39 5,658.75 5,610.37 5,658.75 0.0M
2023-11-10 5,651.24 5,651.24 5,586.68 5,611.39 0.0M
2023-11-09 5,604.90 5,651.24 5,591.58 5,651.24 0.0M
2023-11-08 5,570.81 5,608.95 5,547.36 5,599.31 0.0M
2023-11-07 5,572.87 5,583.86 5,561.29 5,570.81 0.0M
2023-11-06 5,593.85 5,594.59 5,561.66 5,572.87 0.0M
2023-11-03 5,550.48 5,593.85 5,549.78 5,593.85 0.0M
2023-11-02 5,397.48 5,550.48 5,396.77 5,550.48 0.0M
2023-11-01 5,371.18 5,405.52 5,355.51 5,395.27 0.0M
2023-10-31 5,367.80 5,382.66 5,365.29 5,371.18 0.0M
2023-10-30 5,339.32 5,389.49 5,339.32 5,367.80 0.0M
2023-10-27 5,336.93 5,354.65 5,334.22 5,339.32 0.0M
2023-10-26 5,384.03 5,384.03 5,334.92 5,336.93 0.0M
2023-10-25 5,403.80 5,403.80 5,364.64 5,380.71 0.0M
2023-10-24 5,391.12 5,418.35 5,373.94 5,403.80 0.0M
2023-10-23 5,404.73 5,413.64 5,366.92 5,391.12 0.0M
2023-10-20 5,482.21 5,485.00 5,404.73 5,404.73 0.0M
2023-10-19 5,517.57 5,517.57 5,479.46 5,482.21 0.0M
2023-10-18 5,563.28 5,563.70 5,516.24 5,516.24 0.0M
2023-10-17 5,518.42 5,563.28 5,506.34 5,563.28 0.0M
2023-10-16 5,529.59 5,540.84 5,510.15 5,519.22 0.0M
2023-10-13 5,610.93 5,611.71 5,529.59 5,529.59 0.0M
2023-10-12 5,580.28 5,643.36 5,579.81 5,610.93 0.0M
2023-10-11 5,588.15 5,588.15 5,567.65 5,579.97 0.0M
2023-10-10 5,505.32 5,591.79 5,505.32 5,588.15 0.0M
2023-10-09 5,520.72 5,531.01 5,503.66 5,505.32 0.0M
2023-10-06 5,499.15 5,526.82 5,488.92 5,520.72 0.0M
2023-10-05 5,487.15 5,519.75 5,481.62 5,499.15 0.0M
2023-10-04 5,533.78 5,538.93 5,475.97 5,480.90 0.0M
2023-10-03 5,587.97 5,589.97 5,533.78 5,533.78 0.0M
2023-10-02 5,639.76 5,673.22 5,587.97 5,587.97 0.0M
2023-09-29 5,609.77 5,656.51 5,608.97 5,639.76 0.0M
2023-09-28 5,639.09 5,639.69 5,597.03 5,609.77 0.0M
2023-09-27 5,664.73 5,670.25 5,637.28 5,637.28 0.0M
2023-09-26 5,691.30 5,695.92 5,664.54 5,664.73 0.0M
2023-09-25 5,730.11 5,732.08 5,683.76 5,691.30 0.0M
2023-09-22 5,718.13 5,737.47 5,699.72 5,730.11 0.0M
2023-09-21 5,749.70 5,749.70 5,708.31 5,718.13 0.0M
2023-09-20 5,700.88 5,753.95 5,700.06 5,748.89 0.0M
2023-09-19 5,729.82 5,743.77 5,700.88 5,700.88 0.0M
2023-09-18 5,789.24 5,791.57 5,729.82 5,729.82 0.0M
2023-09-15 5,836.23 5,840.76 5,789.24 5,789.24 0.0M
2023-09-14 5,724.27 5,836.23 5,718.13 5,836.23 0.0M
2023-09-13 5,722.75 5,725.97 5,691.51 5,718.28 0.0M
2023-09-12 5,709.08 5,726.83 5,708.07 5,722.75 0.0M
2023-09-11 5,706.19 5,711.16 5,693.56 5,709.08 0.0M
2023-09-08 5,685.99 5,706.19 5,675.29 5,706.19 0.0M
2023-09-07 5,706.33 5,706.33 5,680.59 5,685.99 0.0M
2023-09-06 5,703.75 5,716.32 5,681.47 5,704.38 0.0M
2023-09-05 5,713.99 5,717.83 5,687.47 5,703.75 0.0M
2023-09-04 5,701.47 5,718.82 5,701.36 5,713.99 0.0M
2023-09-01 5,703.20 5,709.58 5,684.01 5,701.47 0.0M
2023-08-31 5,681.08 5,705.60 5,675.73 5,703.20 0.0M
2023-08-30 5,651.78 5,680.41 5,647.92 5,678.42 0.0M
2023-08-29 5,568.66 5,656.22 5,568.66 5,651.78 0.0M
2023-08-25 5,581.38 5,587.03 5,565.60 5,568.66 0.0M
2023-08-24 5,577.97 5,622.74 5,577.97 5,581.38 0.0M
2023-08-23 5,513.60 5,574.07 5,511.54 5,574.07 0.0M
2023-08-22 5,475.37 5,533.54 5,474.92 5,513.60 0.0M
2023-08-21 5,496.75 5,516.28 5,475.37 5,475.37 0.0M
2023-08-18 5,565.16 5,565.16 5,486.41 5,496.75 0.0M
2023-08-17 5,623.87 5,624.79 5,565.16 5,565.16 0.0M
2023-08-16 5,643.41 5,646.16 5,620.41 5,620.41 0.0M
2023-08-15 5,685.90 5,692.18 5,635.86 5,643.41 0.0M
2023-08-14 5,688.25 5,693.46 5,681.68 5,685.90 0.0M
2023-08-11 5,753.28 5,753.28 5,688.25 5,688.25 0.0M
2023-08-10 5,753.16 5,769.94 5,735.59 5,753.28 0.0M
2023-08-09 5,734.22 5,779.70 5,734.22 5,747.05 0.0M
2023-08-08 5,740.74 5,746.66 5,731.82 5,734.22 0.0M
2023-08-07 5,771.87 5,771.87 5,739.86 5,740.74 0.0M
2023-08-04 5,742.24 5,771.87 5,739.80 5,771.87 0.0M
2023-08-03 5,746.61 5,752.35 5,705.65 5,742.24 0.0M
2023-08-02 5,832.21 5,832.21 5,736.17 5,745.64 0.0M
2023-08-01 5,840.93 5,842.11 5,827.69 5,832.21 0.0M
2023-07-31 5,822.05 5,842.40 5,807.85 5,840.93 0.0M
2023-07-28 5,828.16 5,828.89 5,797.67 5,822.05 0.0M
2023-07-27 5,785.18 5,834.76 5,785.18 5,828.16 0.0M
2023-07-26 5,788.17 5,792.57 5,763.11 5,780.09 0.0M
2023-07-25 5,795.64 5,797.67 5,770.17 5,788.17 0.0M
2023-07-24 5,796.10 5,811.81 5,777.81 5,795.64 0.0M
2023-07-21 5,826.37 5,826.63 5,789.60 5,796.10 0.0M
2023-07-20 5,843.83 5,843.92 5,812.16 5,826.37 0.0M
2023-07-19 5,653.79 5,842.52 5,653.79 5,842.52 0.0M
2023-07-18 5,629.33 5,663.46 5,627.41 5,653.79 0.0M
2023-07-17 5,651.96 5,653.84 5,623.61 5,629.33 0.0M
2023-07-14 5,658.18 5,664.03 5,640.87 5,651.96 0.0M
2023-07-13 5,641.78 5,661.36 5,639.01 5,658.18 0.0M
2023-07-12 5,539.75 5,641.78 5,539.75 5,641.78 0.0M
2023-07-11 5,520.60 5,546.65 5,520.29 5,539.75 0.0M
2023-07-10 5,531.51 5,541.01 5,512.55 5,520.60 0.0M
2023-07-07 5,498.89 5,537.71 5,489.51 5,531.51 0.0M
2023-07-06 5,638.62 5,639.33 5,498.89 5,498.89 0.0M
2023-07-05 5,664.18 5,664.39 5,626.95 5,636.64 0.0M
2023-07-04 5,672.59 5,685.25 5,664.18 5,664.18 0.0M
2023-07-03 5,660.28 5,687.17 5,659.59 5,672.59 0.0M
2023-06-30 5,620.97 5,665.14 5,609.05 5,660.28 0.0M
2023-06-29 5,651.88 5,652.31 5,607.25 5,620.97 0.0M
2023-06-28 5,509.04 5,649.21 5,509.04 5,647.24 0.0M
2023-06-27 5,474.23 5,515.97 5,474.23 5,509.04 0.0M
2023-06-26 5,531.46 5,541.25 5,463.05 5,474.23 0.0M
2023-06-23 5,588.20 5,589.43 5,531.46 5,531.46 0.0M
2023-06-22 5,645.86 5,645.86 5,559.18 5,588.20 0.0M
2023-06-21 5,679.55 5,679.55 5,641.40 5,643.16 0.0M
2023-06-20 5,699.57 5,703.31 5,674.29 5,679.55 0.0M
2023-06-19 5,759.09 5,759.41 5,697.25 5,699.57 0.0M
2023-06-16 5,776.90 5,811.05 5,753.68 5,759.09 0.0M
2023-06-15 5,827.09 5,837.86 5,767.74 5,776.90 0.0M
2023-06-14 5,830.30 5,837.47 5,808.45 5,822.63 0.0M
2023-06-13 5,831.47 5,852.02 5,823.50 5,830.30 0.0M
2023-06-12 5,806.28 5,833.34 5,806.16 5,831.47 0.0M
2023-06-09 5,800.21 5,813.02 5,784.78 5,806.28 0.0M
2023-06-08 5,827.28 5,828.86 5,793.87 5,800.21 0.0M
2023-06-07 5,853.24 5,853.71 5,817.09 5,825.97 0.0M
2023-06-06 5,822.06 5,853.24 5,811.00 5,853.24 0.0M
2023-06-05 5,830.92 5,865.55 5,820.03 5,822.06 0.0M
2023-06-02 5,747.12 5,835.29 5,746.80 5,830.92 0.0M
2023-06-01 5,720.74 5,752.56 5,720.51 5,747.12 0.0M
2023-05-31 5,746.27 5,754.13 5,712.33 5,715.23 0.0M
2023-05-30 5,755.50 5,779.70 5,745.28 5,746.27 0.0M
2023-05-26 5,737.33 5,766.85 5,722.37 5,755.50 0.0M
2023-05-25 5,734.25 5,753.45 5,731.75 5,737.33 0.0M
2023-05-24 5,792.93 5,792.93 5,715.04 5,731.86 0.0M
2023-05-23 5,819.24 5,826.03 5,792.93 5,792.93 0.0M
2023-05-22 5,811.69 5,821.32 5,801.92 5,819.24 0.0M
2023-05-19 5,802.52 5,827.95 5,798.95 5,811.69 0.0M
2023-05-18 5,766.46 5,802.52 5,766.46 5,802.52 0.0M
2023-05-17 5,774.96 5,776.33 5,751.26 5,762.46 0.0M
2023-05-16 5,771.99 5,785.44 5,758.76 5,774.96 0.0M
2023-05-15 5,752.74 5,780.71 5,752.69 5,771.99 0.0M
2023-05-12 5,782.87 5,786.77 5,752.74 5,752.74 0.0M
2023-05-11 5,751.21 5,782.87 5,744.78 5,782.87 0.0M
2023-05-10 5,742.50 5,755.51 5,734.62 5,745.40 0.0M
2023-05-09 5,783.80 5,786.47 5,742.50 5,742.50 0.0M
2023-05-05 5,783.80 5,783.80 5,783.80 5,783.80 0.0M
2023-05-04 5,777.81 5,777.81 5,722.53 5,731.67 0.0M
2023-05-03 5,719.11 5,784.21 5,719.11 5,776.73 0.0M
2023-05-02 5,766.03 5,787.85 5,719.11 5,719.11 0.0M
2023-04-28 5,742.06 5,767.40 5,742.06 5,766.03 0.0M
2023-04-27 5,734.41 5,762.57 5,724.48 5,742.06 0.0M
2023-04-26 5,756.36 5,756.36 5,710.06 5,731.30 0.0M
2023-04-25 5,752.38 5,756.36 5,733.68 5,756.36 0.0M
2023-04-24 5,777.75 5,777.75 5,752.38 5,752.38 0.0M
2023-04-21 5,753.28 5,778.71 5,739.31 5,777.75 0.0M
2023-04-20 5,764.96 5,770.61 5,744.51 5,753.28 0.0M
2023-04-19 5,784.36 5,784.36 5,748.16 5,761.65 0.0M
2023-04-18 5,792.52 5,806.04 5,769.68 5,784.36 0.0M
2023-04-17 5,811.17 5,833.61 5,792.52 5,792.52 0.0M
2023-04-14 5,781.22 5,829.75 5,781.22 5,811.17 0.0M
2023-04-13 5,767.02 5,784.79 5,763.28 5,781.22 0.0M
2023-04-12 5,755.53 5,801.26 5,754.55 5,767.02 0.0M
2023-04-11 5,717.10 5,764.62 5,716.66 5,755.53 0.0M
2023-04-06 5,692.80 5,717.10 5,677.87 5,717.10 0.0M
2023-04-05 5,703.17 5,707.28 5,667.00 5,683.17 0.0M
2023-04-04 5,720.74 5,740.88 5,703.17 5,703.17 0.0M
2023-04-03 5,737.16 5,753.71 5,719.34 5,720.74 0.0M
2023-03-31 5,708.35 5,737.91 5,697.76 5,737.16 0.0M
2023-03-30 5,635.17 5,712.41 5,635.17 5,708.35 0.0M
2023-03-29 5,605.21 5,642.88 5,605.21 5,633.94 0.0M
2023-03-28 5,647.40 5,656.08 5,598.40 5,605.21 0.0M
2023-03-27 5,640.77 5,677.44 5,640.77 5,647.40 0.0M
2023-03-24 5,692.06 5,692.06 5,620.97 5,640.77 0.0M
2023-03-23 5,692.67 5,701.94 5,661.22 5,692.06 0.0M
2023-03-22 5,692.30 5,696.06 5,668.79 5,690.93 0.0M
2023-03-21 5,638.50 5,706.85 5,638.50 5,692.30 0.0M
2023-03-20 5,667.26 5,667.26 5,563.93 5,638.50 0.0M
2023-03-17 5,706.17 5,738.91 5,656.05 5,667.26 0.0M
2023-03-16 5,668.91 5,718.78 5,662.25 5,706.17 0.0M
2023-03-15 5,764.75 5,771.07 5,634.35 5,666.85 0.0M
2023-03-14 5,692.46 5,767.02 5,677.78 5,764.75 0.0M
2023-03-13 5,782.32 5,808.55 5,665.72 5,692.46 0.0M
2023-03-10 5,896.07 5,896.07 5,757.87 5,782.32 0.0M
2023-03-09 5,952.31 5,952.63 5,875.97 5,896.07 0.0M
2023-03-08 5,962.63 5,963.93 5,941.39 5,946.61 0.0M
2023-03-07 5,993.85 5,999.41 5,953.94 5,962.63 0.0M
2023-03-06 5,955.16 5,993.85 5,952.63 5,993.85 0.0M
2023-03-03 5,938.62 5,963.45 5,938.62 5,955.16 0.0M
2023-03-02 5,928.65 5,946.39 5,907.66 5,938.62 0.0M
2023-03-01 5,926.08 5,953.86 5,915.61 5,924.73 0.0M
2023-02-28 5,915.55 5,926.08 5,888.56 5,926.08 0.0M
2023-02-27 5,887.34 5,930.15 5,887.34 5,915.55 0.0M
2023-02-24 5,916.30 5,933.33 5,878.66 5,887.34 0.0M
2023-02-23 5,911.17 5,960.91 5,911.17 5,916.30 0.0M
2023-02-22 5,962.65 5,962.65 5,908.87 5,908.87 0.0M
2023-02-21 6,043.56 6,046.92 5,960.17 5,962.65 0.0M
2023-02-20 6,025.53 6,071.65 6,021.41 6,043.56 0.0M
2023-02-17 6,092.86 6,093.19 6,023.69 6,025.53 0.0M
2023-02-16 6,105.33 6,144.03 6,073.03 6,092.86 0.0M
2023-02-15 6,030.29 6,103.22 6,030.29 6,103.22 0.0M
2023-02-14 6,078.13 6,088.14 6,030.29 6,030.29 0.0M
2023-02-13 6,039.61 6,081.25 6,034.64 6,078.13 0.0M
2023-02-10 6,087.98 6,087.98 6,018.59 6,039.61 0.0M
2023-02-09 6,093.83 6,119.35 6,087.98 6,087.98 0.0M
2023-02-08 6,081.93 6,150.88 6,081.93 6,086.58 0.0M
2023-02-07 6,140.69 6,143.79 6,081.93 6,081.93 0.0M
2023-02-06 6,206.57 6,206.57 6,108.95 6,140.69 0.0M
2023-02-03 6,191.46 6,215.29 6,145.38 6,206.57 0.0M
2023-02-02 5,997.81 6,191.46 5,997.81 6,191.46 0.0M
2023-02-01 5,992.80 6,023.05 5,991.76 5,995.59 0.0M
2023-01-31 6,001.31 6,001.31 5,952.90 5,992.80 0.0M
2023-01-30 6,056.44 6,056.44 5,990.11 6,001.31 0.0M
2023-01-27 6,026.68 6,056.86 6,022.03 6,056.44 0.0M
2023-01-26 5,980.15 6,038.37 5,980.15 6,026.68 0.0M
2023-01-25 6,008.32 6,018.19 5,949.77 5,976.28 0.0M
2023-01-24 5,983.76 6,013.94 5,983.34 6,008.32 0.0M
2023-01-23 5,940.20 5,990.60 5,938.76 5,983.76 0.0M
2023-01-20 5,911.97 5,941.17 5,911.97 5,940.20 0.0M
2023-01-19 5,992.61 5,993.78 5,911.97 5,911.97 0.0M
2023-01-18 6,025.80 6,033.25 5,982.46 5,991.20 0.0M
2023-01-17 6,045.86 6,048.03 6,010.11 6,025.80 0.0M
2023-01-16 6,022.21 6,048.41 6,020.52 6,045.86 0.0M
2023-01-13 5,982.31 6,022.21 5,981.86 6,022.21 0.0M
2023-01-12 5,947.33 5,986.23 5,947.03 5,982.31 0.0M
2023-01-11 5,898.64 5,987.05 5,898.64 5,947.33 0.0M
2023-01-10 5,904.68 5,916.66 5,882.10 5,898.64 0.0M
2023-01-09 5,913.52 5,929.72 5,875.89 5,904.68 0.0M
2023-01-06 5,905.62 5,920.16 5,895.15 5,913.52 0.0M
2023-01-05 5,921.04 5,929.79 5,902.09 5,905.62 0.0M
2023-01-04 5,875.51 5,919.48 5,875.51 5,919.48 0.0M
2023-01-03 5,827.03 5,925.99 5,827.03 5,875.51 0.0M