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
2024-12-31 6,617.86 6,680.96 6,606.87 6,679.34 0.0M
2024-12-30 6,637.94 6,657.14 6,591.59 6,617.86 0.0M
2024-12-27 6,660.50 6,670.41 6,629.27 6,637.94 0.0M
2024-12-24 6,612.40 6,660.50 6,611.79 6,660.50 0.0M
2024-12-23 6,591.22 6,610.71 6,575.99 6,610.71 0.0M
2024-12-20 6,559.50 6,591.22 6,507.02 6,591.22 0.0M
2024-12-19 6,651.59 6,651.59 6,536.24 6,559.50 0.0M
2024-12-18 6,629.67 6,666.65 6,629.39 6,649.12 0.0M
2024-12-17 6,693.91 6,693.96 6,629.67 6,629.67 0.0M
2024-12-16 6,728.90 6,734.73 6,693.91 6,693.91 0.0M
2024-12-13 6,733.59 6,751.59 6,721.63 6,728.90 0.0M
2024-12-12 6,694.19 6,743.16 6,694.19 6,733.59 0.0M
2024-12-11 6,721.13 6,721.13 6,691.90 6,691.90 0.0M
2024-12-10 6,740.11 6,740.11 6,709.80 6,721.13 0.0M
2024-12-09 6,738.44 6,758.00 6,734.30 6,740.11 0.0M
2024-12-06 6,731.18 6,739.41 6,717.24 6,738.44 0.0M
2024-12-05 6,735.00 6,735.43 6,714.18 6,731.18 0.0M
2024-12-04 6,701.02 6,733.43 6,697.41 6,733.43 0.0M
2024-12-03 6,666.96 6,703.25 6,666.96 6,701.02 0.0M
2024-12-02 6,637.48 6,673.78 6,636.97 6,666.96 0.0M
2024-11-29 6,629.18 6,642.73 6,617.03 6,637.48 0.0M
2024-11-28 6,609.11 6,629.18 6,607.40 6,629.18 0.0M
2024-11-27 6,617.56 6,624.09 6,602.60 6,605.53 0.0M
2024-11-26 6,631.28 6,631.28 6,597.57 6,617.56 0.0M
2024-11-25 6,582.80 6,634.16 6,582.36 6,631.28 0.0M
2024-11-22 6,548.62 6,601.60 6,537.40 6,582.80 0.0M
2024-11-21 6,497.60 6,548.62 6,492.60 6,548.62 0.0M
2024-11-20 6,516.38 6,531.33 6,479.58 6,489.89 0.0M
2024-11-19 6,508.40 6,525.83 6,494.12 6,516.38 0.0M
2024-11-18 6,541.35 6,546.42 6,483.81 6,508.40 0.0M
2024-11-15 6,588.68 6,588.68 6,541.35 6,541.35 0.0M
2024-11-14 6,580.29 6,595.95 6,564.26 6,588.68 0.0M
2024-11-13 6,569.22 6,581.28 6,558.25 6,570.21 0.0M
2024-11-12 6,614.36 6,614.81 6,565.15 6,569.22 0.0M
2024-11-11 6,546.74 6,616.81 6,546.74 6,614.36 0.0M
2024-11-08 6,552.19 6,556.02 6,513.98 6,546.74 0.0M
2024-11-07 6,472.10 6,552.19 6,472.10 6,552.19 0.0M
2024-11-06 6,399.12 6,550.90 6,399.12 6,472.04 0.0M
2024-11-05 6,435.71 6,438.78 6,399.12 6,399.12 0.0M
2024-11-04 6,426.87 6,447.60 6,416.73 6,435.71 0.0M
2024-11-01 6,409.32 6,426.87 6,400.63 6,426.87 0.0M
2024-10-31 6,469.64 6,469.64 6,390.39 6,409.32 0.0M
2024-10-30 6,441.76 6,507.25 6,430.58 6,466.73 0.0M
2024-10-29 6,505.54 6,511.92 6,441.76 6,441.76 0.0M
2024-10-28 6,523.12 6,527.98 6,491.09 6,505.54 0.0M
2024-10-25 6,475.28 6,523.12 6,471.94 6,523.12 0.0M
2024-10-24 6,452.14 6,482.93 6,452.04 6,475.28 0.0M
2024-10-23 6,473.03 6,476.62 6,447.41 6,448.03 0.0M
2024-10-22 6,469.16 6,483.75 6,440.04 6,473.03 0.0M
2024-10-21 6,529.41 6,529.41 6,468.04 6,469.16 0.0M
2024-10-18 6,499.93 6,529.41 6,482.43 6,529.41 0.0M
2024-10-17 6,450.50 6,508.06 6,450.43 6,499.93 0.0M
2024-10-16 6,427.69 6,491.44 6,427.69 6,449.70 0.0M
2024-10-15 6,501.23 6,507.83 6,427.69 6,427.69 0.0M
2024-10-14 6,490.84 6,504.72 6,478.16 6,501.23 0.0M
2024-10-11 6,476.72 6,496.27 6,465.10 6,490.84 0.0M
2024-10-10 6,492.98 6,497.25 6,464.88 6,476.72 0.0M
2024-10-09 6,459.60 6,492.69 6,451.30 6,490.93 0.0M
2024-10-08 6,527.98 6,527.98 6,445.66 6,459.60 0.0M
2024-10-07 6,525.29 6,543.17 6,505.17 6,527.98 0.0M
2024-10-04 6,500.40 6,530.34 6,481.34 6,525.29 0.0M
2024-10-03 6,483.43 6,506.67 6,475.75 6,500.40 0.0M
2024-10-02 6,474.79 6,490.16 6,464.37 6,479.40 0.0M
2024-10-01 6,508.50 6,533.64 6,466.51 6,474.79 0.0M
2024-09-30 6,526.64 6,528.13 6,490.49 6,508.50 0.0M
2024-09-27 6,453.59 6,526.64 6,453.32 6,526.64 0.0M
2024-09-26 6,421.31 6,493.27 6,421.21 6,453.59 0.0M
2024-09-25 6,420.07 6,438.01 6,403.10 6,419.09 0.0M
2024-09-24 6,422.40 6,453.26 6,399.42 6,420.07 0.0M
2024-09-23 6,430.87 6,451.97 6,422.40 6,422.40 0.0M
2024-09-20 6,499.07 6,499.07 6,423.23 6,430.87 0.0M
2024-09-19 6,409.17 6,499.07 6,409.17 6,499.07 0.0M
2024-09-18 6,438.42 6,439.50 6,405.74 6,408.26 0.0M
2024-09-17 6,414.85 6,457.40 6,414.85 6,438.42 0.0M
2024-09-16 6,429.79 6,429.79 6,399.39 6,414.85 0.0M
2024-09-13 6,374.76 6,430.33 6,374.49 6,429.79 0.0M
2024-09-12 6,315.74 6,406.16 6,315.34 6,374.76 0.0M
2024-09-11 6,336.86 6,342.59 6,299.66 6,309.44 0.0M
2024-09-10 6,347.31 6,359.57 6,327.53 6,336.86 0.0M
2024-09-09 6,291.34 6,354.73 6,291.34 6,347.31 0.0M
2024-09-06 6,363.82 6,372.05 6,290.20 6,291.34 0.0M
2024-09-05 6,386.91 6,392.02 6,363.82 6,363.82 0.0M
2024-09-04 6,401.44 6,401.44 6,343.20 6,384.14 0.0M
2024-09-03 6,458.27 6,483.70 6,401.44 6,401.44 0.0M
2024-09-02 6,488.75 6,512.99 6,458.27 6,458.27 0.0M
2024-08-30 6,490.65 6,525.46 6,484.02 6,488.75 0.0M
2024-08-29 6,467.15 6,502.39 6,457.54 6,490.65 0.0M
2024-08-28 6,510.28 6,519.62 6,463.14 6,463.14 0.0M
2024-08-27 6,560.03 6,564.02 6,508.45 6,510.28 0.0M
2024-08-23 6,557.05 6,570.26 6,550.64 6,560.03 0.0M
2024-08-22 6,585.13 6,598.98 6,557.05 6,557.05 0.0M
2024-08-21 6,544.82 6,583.89 6,542.23 6,583.89 0.0M
2024-08-20 6,585.18 6,598.14 6,544.82 6,544.82 0.0M
2024-08-19 6,566.12 6,585.18 6,545.56 6,585.18 0.0M
2024-08-16 6,573.13 6,581.75 6,552.46 6,566.12 0.0M
2024-08-15 6,504.85 6,573.13 6,486.69 6,573.13 0.0M
2024-08-14 6,438.79 6,496.74 6,437.85 6,496.74 0.0M
2024-08-13 6,429.54 6,449.14 6,417.76 6,438.79 0.0M
2024-08-12 6,425.10 6,437.17 6,420.54 6,429.54 0.0M
2024-08-09 6,395.32 6,425.10 6,389.03 6,425.10 0.0M
2024-08-08 6,397.04 6,397.04 6,300.98 6,395.32 0.0M
2024-08-07 6,321.51 6,404.99 6,321.51 6,395.09 0.0M
2024-08-06 6,220.39 6,333.06 6,220.39 6,321.51 0.0M
2024-08-05 6,420.13 6,420.13 6,127.84 6,220.39 0.0M
2024-08-02 6,668.84 6,668.84 6,410.13 6,420.13 0.0M
2024-08-01 6,676.36 6,739.09 6,629.23 6,668.84 0.0M
2024-07-31 6,598.99 6,675.48 6,598.99 6,675.48 0.0M
2024-07-30 6,573.10 6,617.77 6,560.83 6,598.99 0.0M
2024-07-29 6,577.67 6,612.55 6,561.84 6,573.10 0.0M
2024-07-26 6,475.41 6,577.67 6,471.04 6,577.67 0.0M
2024-07-25 6,527.85 6,528.80 6,437.70 6,475.41 0.0M
2024-07-24 6,603.08 6,603.08 6,520.92 6,520.92 0.0M
2024-07-23 6,602.09 6,603.33 6,586.48 6,603.08 0.0M
2024-07-22 6,579.70 6,614.18 6,579.70 6,602.09 0.0M
2024-07-19 6,572.97 6,581.69 6,566.54 6,579.70 0.0M
2024-07-18 6,592.28 6,639.99 6,592.28 6,606.83 0.0M
2024-07-17 6,651.07 6,651.12 6,588.21 6,591.25 0.0M
2024-07-16 6,653.87 6,653.87 6,617.20 6,651.07 0.0M
2024-07-15 6,657.60 6,658.94 6,626.54 6,653.87 0.0M
2024-07-12 6,663.20 6,668.18 6,632.83 6,657.60 0.0M
2024-07-11 6,616.99 6,663.20 6,615.68 6,663.20 0.0M
2024-07-10 6,568.69 6,615.87 6,562.78 6,615.87 0.0M
2024-07-09 6,572.19 6,577.59 6,547.67 6,568.69 0.0M
2024-07-08 6,565.95 6,573.56 6,553.60 6,572.19 0.0M
2024-07-05 6,545.55 6,606.10 6,541.19 6,565.95 0.0M
2024-07-04 6,525.23 6,545.55 6,512.93 6,545.55 0.0M
2024-07-03 6,465.94 6,524.14 6,465.68 6,524.14 0.0M
2024-07-02 6,467.39 6,471.74 6,455.63 6,465.94 0.0M
2024-07-01 6,498.37 6,502.15 6,467.39 6,467.39 0.0M
2024-06-28 6,484.80 6,505.38 6,484.04 6,498.37 0.0M
2024-06-27 6,502.67 6,504.55 6,484.00 6,484.80 0.0M
2024-06-26 6,480.77 6,509.61 6,475.25 6,498.31 0.0M
2024-06-25 6,509.06 6,511.59 6,474.53 6,480.77 0.0M
2024-06-24 6,519.90 6,526.00 6,500.30 6,509.06 0.0M
2024-06-21 6,540.38 6,540.38 6,483.42 6,519.90 0.0M
2024-06-20 6,504.94 6,540.38 6,500.44 6,540.38 0.0M
2024-06-19 6,500.80 6,514.39 6,492.68 6,500.73 0.0M
2024-06-18 6,438.10 6,500.80 6,438.10 6,500.80 0.0M
2024-06-17 6,442.50 6,467.12 6,437.88 6,438.10 0.0M
2024-06-14 6,429.07 6,453.99 6,407.11 6,442.50 0.0M
2024-06-13 6,472.40 6,472.79 6,429.07 6,429.07 0.0M
2024-06-12 6,411.64 6,479.57 6,411.64 6,467.01 0.0M
2024-06-11 6,435.91 6,458.99 6,404.43 6,411.64 0.0M
2024-06-10 6,480.81 6,480.81 6,435.91 6,435.91 0.0M
2024-06-07 6,505.95 6,509.27 6,471.02 6,480.81 0.0M
2024-06-06 6,479.87 6,505.95 6,478.89 6,505.95 0.0M
2024-06-05 6,437.01 6,477.81 6,437.01 6,477.81 0.0M
2024-06-04 6,470.46 6,470.46 6,426.53 6,437.01 0.0M
2024-06-03 6,447.16 6,504.23 6,447.16 6,470.46 0.0M
2024-05-31 6,442.39 6,470.55 6,431.83 6,447.16 0.0M
2024-05-30 6,403.98 6,451.28 6,396.61 6,442.39 0.0M
2024-05-29 6,461.98 6,466.79 6,400.50 6,400.50 0.0M
2024-05-28 6,487.15 6,510.43 6,461.98 6,461.98 0.0M
2024-05-24 6,477.00 6,487.15 6,441.34 6,487.15 0.0M
2024-05-23 6,487.24 6,510.62 6,475.59 6,477.00 0.0M
2024-05-22 6,494.59 6,497.44 6,480.47 6,482.66 0.0M
2024-05-21 6,555.12 6,555.12 6,494.59 6,494.59 0.0M
2024-05-20 6,530.25 6,555.12 6,529.77 6,555.12 0.0M
2024-05-17 6,566.16 6,573.11 6,530.25 6,530.25 0.0M
2024-05-16 6,565.63 6,566.16 6,546.57 6,566.16 0.0M
2024-05-15 6,518.32 6,557.90 6,517.95 6,557.90 0.0M
2024-05-14 6,513.97 6,529.94 6,510.85 6,518.32 0.0M
2024-05-13 6,534.06 6,542.51 6,513.97 6,513.97 0.0M
2024-05-10 6,524.90 6,560.08 6,524.43 6,534.06 0.0M
2024-05-09 6,515.38 6,529.35 6,506.88 6,524.90 0.0M
2024-05-08 6,516.61 6,518.76 6,499.40 6,514.29 0.0M
2024-05-07 6,441.27 6,518.43 6,440.21 6,516.61 0.0M
2024-05-02 6,322.20 6,382.85 6,318.50 6,382.85 0.0M
2024-05-01 6,337.82 6,337.82 6,302.17 6,320.88 0.0M
2024-04-30 6,350.85 6,362.70 6,328.18 6,337.82 0.0M
2024-04-29 6,314.63 6,350.85 6,313.19 6,350.85 0.0M
2024-04-26 6,232.23 6,314.63 6,232.00 6,314.63 0.0M
2024-04-25 6,291.36 6,291.36 6,208.16 6,232.23 0.0M
2024-04-24 6,280.91 6,327.16 6,280.91 6,285.94 0.0M
2024-04-23 6,217.18 6,280.91 6,216.10 6,280.91 0.0M
2024-04-22 6,152.09 6,217.73 6,152.09 6,217.18 0.0M
2024-04-19 6,184.05 6,184.76 6,115.66 6,152.09 0.0M
2024-04-18 6,157.96 6,184.18 6,154.93 6,184.05 0.0M
2024-04-17 6,159.51 6,175.60 6,142.89 6,155.39 0.0M
2024-04-16 6,266.38 6,266.38 6,148.52 6,159.51 0.0M
2024-04-15 6,283.69 6,298.52 6,252.55 6,266.38 0.0M
2024-04-12 6,253.12 6,324.31 6,253.12 6,283.69 0.0M
2024-04-11 6,281.38 6,284.89 6,242.30 6,253.12 0.0M
2024-04-10 6,268.98 6,313.24 6,259.00 6,274.84 0.0M
2024-04-09 6,296.10 6,297.13 6,260.75 6,268.98 0.0M
2024-04-08 6,238.40 6,298.22 6,234.79 6,296.10 0.0M
2024-04-05 6,284.27 6,284.27 6,208.12 6,238.40 0.0M
2024-04-04 6,255.07 6,284.27 6,242.29 6,284.27 0.0M
2024-04-03 6,242.72 6,252.23 6,215.95 6,252.23 0.0M
2024-04-02 6,292.22 6,299.79 6,239.61 6,242.72 0.0M
2024-03-28 6,266.98 6,297.88 6,259.74 6,292.22 0.0M
2024-03-27 6,269.77 6,269.77 6,253.13 6,265.93 0.0M
2024-03-26 6,244.49 6,269.77 6,238.64 6,269.77 0.0M
2024-03-25 6,276.22 6,276.22 6,230.48 6,244.49 0.0M
2024-03-22 6,246.44 6,283.94 6,243.61 6,276.22 0.0M
2024-03-21 6,158.64 6,246.44 6,158.64 6,246.44 0.0M
2024-03-20 6,139.74 6,160.62 6,139.60 6,155.85 0.0M
2024-03-19 6,160.49 6,160.49 6,120.97 6,139.74 0.0M
2024-03-18 6,167.30 6,167.30 6,146.33 6,160.49 0.0M
2024-03-15 6,124.89 6,167.30 6,121.90 6,167.30 0.0M
2024-03-14 6,156.38 6,163.62 6,122.79 6,124.89 0.0M
2024-03-13 6,145.85 6,165.63 6,144.70 6,154.79 0.0M
2024-03-12 6,134.32 6,171.35 6,134.32 6,145.85 0.0M
2024-03-11 6,180.94 6,180.94 6,130.13 6,134.32 0.0M
2024-03-08 6,180.30 6,182.81 6,167.10 6,180.94 0.0M
2024-03-07 6,178.91 6,204.31 6,155.47 6,180.30 0.0M
2024-03-06 6,126.22 6,188.21 6,125.55 6,175.45 0.0M
2024-03-05 6,157.67 6,157.67 6,123.24 6,126.22 0.0M
2024-03-04 6,171.27 6,171.87 6,146.81 6,157.67 0.0M
2024-03-01 6,108.79 6,171.32 6,108.79 6,171.27 0.0M
2024-02-29 6,099.64 6,133.00 6,093.73 6,108.79 0.0M
2024-02-28 6,119.20 6,124.30 6,090.13 6,095.27 0.0M
2024-02-27 6,109.76 6,127.76 6,103.56 6,119.20 0.0M
2024-02-26 6,087.42 6,109.76 6,084.35 6,109.76 0.0M
2024-02-23 6,108.70 6,112.34 6,087.42 6,087.42 0.0M
2024-02-22 6,028.57 6,111.03 6,028.57 6,108.70 0.0M
2024-02-21 6,026.87 6,039.78 6,021.75 6,023.74 0.0M
2024-02-20 6,071.73 6,074.24 6,017.11 6,026.87 0.0M
2024-02-19 6,081.37 6,087.20 6,054.61 6,071.73 0.0M
2024-02-16 6,044.74 6,094.31 6,044.68 6,081.37 0.0M
2024-02-15 6,029.32 6,065.19 6,029.32 6,044.74 0.0M
2024-02-14 5,996.51 6,040.78 5,996.51 6,022.49 0.0M
2024-02-13 6,081.86 6,082.57 5,976.22 5,996.51 0.0M
2024-02-12 6,053.23 6,081.86 6,048.74 6,081.86 0.0M
2024-02-09 6,035.86 6,057.52 6,034.66 6,053.23 0.0M
2024-02-08 6,037.79 6,055.99 6,034.08 6,035.86 0.0M
2024-02-07 6,041.34 6,044.20 6,028.28 6,034.40 0.0M
2024-02-06 6,013.07 6,044.24 6,013.07 6,041.34 0.0M
2024-02-05 6,021.02 6,058.17 6,010.99 6,013.07 0.0M
2024-02-02 5,987.33 6,052.94 5,987.33 6,021.02 0.0M
2024-02-01 6,047.13 6,047.13 5,987.33 5,987.33 0.0M
2024-01-31 6,062.53 6,062.53 6,024.23 6,045.81 0.0M
2024-01-30 6,041.85 6,066.68 6,039.23 6,062.53 0.0M
2024-01-29 6,034.32 6,041.85 6,021.04 6,041.85 0.0M
2024-01-26 6,023.64 6,034.43 6,010.44 6,034.32 0.0M
2024-01-25 6,014.59 6,023.64 5,993.28 6,023.64 0.0M
2024-01-24 5,978.18 6,013.00 5,978.00 6,010.85 0.0M
2024-01-23 5,980.34 5,997.19 5,965.34 5,978.18 0.0M
2024-01-22 5,942.23 5,982.29 5,942.07 5,980.34 0.0M
2024-01-19 5,937.32 5,969.66 5,936.62 5,942.23 0.0M
2024-01-18 5,908.36 5,956.14 5,907.56 5,937.32 0.0M
2024-01-17 5,996.89 5,996.89 5,905.28 5,906.73 0.0M
2024-01-16 6,007.79 6,010.76 5,975.26 5,996.89 0.0M
2024-01-15 5,995.95 6,010.75 5,986.52 6,007.79 0.0M
2024-01-12 5,990.54 6,025.79 5,990.54 5,995.95 0.0M
2024-01-11 6,008.11 6,037.98 5,989.49 5,990.54 0.0M
2024-01-10 6,015.05 6,023.11 6,005.40 6,008.11 0.0M
2024-01-09 5,975.50 6,015.05 5,975.50 6,015.05 0.0M
2024-01-08 5,974.71 5,992.62 5,951.91 5,975.50 0.0M
2024-01-05 6,009.00 6,009.45 5,957.68 5,974.71 0.0M
2024-01-04 6,023.04 6,030.37 5,991.24 6,009.00 0.0M
2024-01-03 6,077.64 6,081.78 6,013.90 6,021.40 0.0M
2024-01-02 6,136.69 6,143.06 6,077.64 6,077.64 0.0M