FTSE 350 General Industrials TR (TRINMX502030)

TRINMX502030
🏛️ イギリス →
14,496.70
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
08:00 14,454.72 14,493.82 14,454.72 14,468.94 0.0K
08:05 14,473.32 14,482.04 14,473.32 14,477.70 0.0K
08:10 14,482.04 14,482.14 14,474.75 14,482.14 0.0K
08:15 14,483.60 14,487.95 14,458.82 14,458.82 0.0K
08:20 14,454.45 14,465.11 14,454.45 14,465.11 0.0K
08:25 14,456.76 14,463.83 14,455.36 14,463.83 0.0K
08:30 14,466.75 14,469.63 14,465.29 14,466.71 0.0K
08:35 14,465.26 14,465.26 14,432.95 14,437.32 0.0K
08:40 14,440.24 14,448.19 14,440.24 14,448.19 0.0K
08:45 14,452.66 14,457.01 14,451.07 14,457.01 0.0K
08:50 14,458.47 14,461.39 14,449.74 14,449.74 0.0K
08:55 14,447.22 14,447.22 14,438.49 14,441.41 0.0K
09:00 14,437.07 14,437.07 14,431.13 14,435.61 0.0K
09:05 14,437.07 14,454.48 14,437.07 14,454.48 0.0K
09:10 14,453.02 14,457.30 14,452.83 14,457.30 0.0K
09:15 14,455.85 14,460.22 14,455.85 14,460.22 0.0K
09:20 14,455.88 14,455.88 14,450.20 14,450.20 0.0K
09:25 14,454.68 14,454.68 14,453.22 14,454.68 0.0K
09:30 14,453.22 14,456.24 14,451.76 14,456.24 0.0K
09:35 14,457.70 14,457.70 14,452.90 14,452.90 0.0K
09:40 14,448.56 14,448.56 14,448.56 14,448.56 0.0K
09:45 14,447.10 14,447.10 14,441.29 14,441.29 0.0K
09:50 14,436.95 14,447.00 14,431.01 14,447.00 0.0K
09:55 14,451.34 14,451.34 14,444.05 14,444.05 0.0K
10:00 14,441.13 14,441.13 14,428.09 14,434.09 0.0K
10:05 14,437.01 14,442.75 14,437.01 14,442.75 0.0K
10:10 14,447.23 14,461.73 14,447.23 14,457.38 0.0K
10:15 14,453.03 14,454.49 14,451.57 14,454.30 0.0K
10:20 14,449.82 14,449.82 14,444.01 14,444.01 0.0K
10:25 14,439.67 14,440.71 14,438.21 14,440.71 0.0K
10:30 14,442.17 14,443.63 14,442.17 14,442.17 0.0K
10:35 14,450.70 14,450.70 14,450.70 14,450.70 0.0K
10:40 14,449.24 14,449.24 14,443.44 14,443.44 0.0K
10:45 14,439.09 14,440.75 14,436.27 14,436.27 0.0K
10:50 14,437.73 14,442.07 14,436.27 14,442.07 0.0K
10:55 14,446.55 14,459.85 14,446.55 14,454.24 0.0K
11:00 14,458.59 14,458.59 14,451.29 14,451.29 0.0K
11:05 14,453.82 14,455.08 14,446.36 14,446.36 0.0K
11:10 14,445.10 14,448.31 14,442.57 14,448.31 0.0K
11:15 14,446.85 14,446.85 14,438.00 14,438.00 0.0K
11:20 14,436.54 14,436.54 14,420.45 14,420.45 0.0K
11:25 14,417.53 14,417.53 14,417.53 14,417.53 0.0K
11:30 14,416.07 14,416.07 14,414.61 14,414.61 0.0K
11:35 14,418.96 14,418.96 14,411.95 14,416.30 0.0K
11:40 14,414.84 14,414.84 14,414.84 14,414.84 0.0K
11:45 14,413.38 14,414.84 14,410.36 14,410.36 0.0K
11:55 14,411.82 14,411.82 14,410.36 14,410.36 0.0K
12:00 14,407.44 14,427.94 14,407.44 14,427.94 0.0K
12:05 14,432.42 14,432.42 14,432.42 14,432.42 0.0K
12:10 14,433.68 14,435.34 14,433.68 14,435.34 0.0K
12:15 14,436.60 14,436.60 14,436.60 14,436.60 0.0K
12:20 14,435.76 14,440.24 14,435.76 14,438.78 0.0K
12:25 14,441.31 14,447.12 14,441.31 14,446.05 0.0K
12:30 14,449.84 14,460.12 14,449.84 14,460.12 0.0K
12:35 14,455.64 14,455.64 14,455.64 14,455.64 0.0K
12:40 14,457.10 14,463.53 14,454.58 14,463.53 0.0K
12:45 14,459.05 14,459.05 14,454.71 14,457.63 0.0K
12:50 14,458.89 14,472.06 14,458.89 14,470.80 0.0K
12:55 14,469.34 14,471.87 14,457.30 14,457.30 0.0K
13:00 14,455.84 14,457.10 14,448.15 14,448.15 0.0K
13:05 14,452.63 14,452.63 14,445.56 14,445.56 0.0K
13:10 14,446.82 14,446.82 14,441.21 14,442.47 0.0K
13:15 14,441.02 14,446.82 14,441.02 14,446.69 0.0K
13:20 14,448.15 14,448.15 14,442.51 14,442.51 0.0K
13:25 14,443.97 14,445.42 14,443.97 14,445.42 0.0K
13:30 14,447.95 14,461.25 14,447.95 14,461.25 0.0K
13:35 14,465.73 14,484.51 14,465.73 14,484.51 0.0K
13:40 14,488.99 14,500.57 14,488.99 14,496.22 0.0K
13:45 14,494.76 14,496.22 14,485.81 14,487.27 0.0K
13:50 14,484.74 14,484.93 14,483.48 14,484.93 0.0K
13:55 14,489.41 14,489.41 14,479.13 14,482.02 0.0K
14:00 14,480.56 14,482.02 14,480.56 14,482.02 0.0K
14:05 14,477.54 14,479.00 14,476.08 14,476.08 0.0K
14:10 14,471.60 14,471.60 14,465.66 14,465.66 0.0K
14:15 14,464.20 14,464.20 14,450.07 14,450.90 0.0K
14:20 14,449.64 14,464.40 14,449.64 14,464.40 0.0K
14:25 14,465.86 14,470.20 14,461.38 14,461.38 0.0K
14:30 14,465.73 14,486.26 14,465.73 14,484.67 0.0K
14:35 14,478.86 14,480.32 14,465.56 14,474.39 0.0K
14:40 14,475.85 14,485.97 14,475.85 14,485.97 0.0K
14:45 14,481.49 14,494.79 14,477.11 14,493.33 0.0K
14:50 14,492.07 14,492.07 14,487.59 14,487.59 0.0K
14:55 14,490.51 14,490.51 14,489.05 14,489.24 0.0K
15:00 14,487.78 14,487.78 14,464.49 14,470.43 0.0K
15:05 14,465.95 14,471.76 14,464.49 14,467.41 0.0K
15:10 14,471.89 14,485.32 14,470.43 14,485.32 0.0K
15:15 14,483.86 14,485.32 14,483.86 14,483.86 0.0K
15:20 14,482.41 14,483.86 14,473.45 14,474.91 0.0K
15:25 14,470.43 14,470.43 14,463.03 14,468.97 0.0K
15:30 14,464.63 14,464.63 14,458.88 14,458.88 0.0K
15:35 14,460.34 14,460.34 14,452.01 14,457.82 0.0K
15:40 14,453.47 14,462.29 14,453.47 14,462.29 0.0K
15:45 14,460.83 14,468.44 14,459.37 14,465.42 0.0K
15:50 14,469.77 14,470.18 14,464.99 14,464.99 0.0K
15:55 14,465.83 14,465.83 14,461.35 14,461.35 0.0K
16:00 14,459.89 14,464.24 14,455.61 14,461.35 0.0K
16:05 14,457.01 14,473.09 14,457.01 14,471.63 0.0K
16:10 14,468.72 14,470.18 14,464.24 14,470.18 0.0K
16:15 14,465.70 14,468.29 14,459.89 14,468.29 0.0K
16:20 14,465.38 14,470.48 14,464.54 14,470.48 0.0K
16:25 14,466.13 14,466.13 14,456.82 14,464.85 0.0K
16:35 14,496.70 14,496.70 14,496.70 14,496.70 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 14,454.72 14,502.03 14,407.44 14,496.70 0.0M
2025-09-25 14,494.29 14,502.24 14,400.05 14,454.72 0.0M
2025-09-24 14,574.07 14,627.91 14,468.54 14,494.29 0.0M
2025-09-23 14,674.87 15,092.31 14,545.12 14,574.07 0.0M
2025-09-22 14,644.12 14,737.81 14,633.12 14,674.87 0.0M
2025-09-19 14,754.79 14,784.74 14,643.74 14,644.12 0.0M
2025-09-18 14,787.04 14,841.52 14,739.51 14,754.79 0.0M
2025-09-17 14,757.95 14,854.94 14,757.95 14,787.04 0.0M
2025-09-16 14,765.62 14,864.68 14,740.94 14,757.95 0.0M
2025-09-15 14,842.11 14,915.67 14,746.87 14,765.62 0.0M
2025-09-12 14,976.76 15,078.79 14,842.11 14,842.11 0.0M
2025-09-11 14,863.42 15,017.81 14,863.42 14,976.76 0.0M
2025-09-10 14,962.47 15,043.41 14,858.93 14,861.08 0.0M
2025-09-09 15,097.24 15,177.51 14,953.11 14,962.47 0.0M
2025-09-08 14,988.22 15,125.09 14,968.24 15,097.24 0.0M
2025-09-05 14,857.11 15,066.75 14,848.55 14,988.22 0.0M
2025-09-04 14,853.08 14,918.98 14,848.61 14,857.11 0.0M
2025-09-03 14,700.44 14,928.52 14,700.44 14,853.08 0.0M
2025-09-02 14,875.76 14,893.33 14,700.44 14,700.44 0.0M
2025-09-01 14,877.67 14,961.35 14,853.26 14,875.76 0.0M
2025-08-29 14,933.58 15,007.49 14,877.67 14,877.67 0.0M
2025-08-28 14,916.52 15,085.89 14,892.77 14,933.58 0.0M
2025-08-27 15,022.85 15,088.95 14,856.09 14,916.52 0.0M
2025-08-26 14,768.41 15,092.92 14,689.99 15,022.85 0.0M
2025-08-22 14,639.27 14,815.66 14,603.82 14,768.41 0.0M
2025-08-21 14,670.91 14,673.44 14,545.65 14,639.27 0.0M
2025-08-20 14,505.94 14,640.18 14,414.24 14,611.97 0.0M
2025-08-19 14,232.17 14,510.49 14,232.17 14,505.94 0.0M
2025-08-18 14,313.47 14,381.40 14,220.05 14,232.17 0.0M
2025-08-15 14,283.84 14,421.11 14,283.84 14,313.47 0.0M
2025-08-14 14,278.83 14,324.86 14,230.71 14,283.84 0.0M
2025-08-13 14,296.88 14,346.86 14,177.98 14,278.83 0.0M
2025-08-12 14,113.40 14,296.88 14,113.40 14,296.88 0.0M
2025-08-11 14,271.09 14,299.80 14,113.40 14,113.40 0.0M
2025-08-08 14,213.22 14,271.09 14,158.99 14,271.09 0.0M
2025-08-07 14,232.11 14,359.43 14,208.03 14,213.22 0.0M
2025-08-06 14,216.35 14,377.15 14,208.58 14,232.11 0.0M
2025-08-05 14,132.49 14,262.16 14,123.29 14,216.35 0.0M
2025-08-04 14,077.80 14,171.23 14,054.37 14,132.49 0.0M
2025-08-01 14,181.04 14,195.42 14,072.97 14,077.80 0.0M
2025-07-31 14,612.32 14,612.32 14,169.02 14,181.04 0.0M
2025-07-30 14,641.98 14,708.64 14,598.34 14,612.32 0.0M
2025-07-29 14,669.71 14,740.32 14,609.21 14,641.98 0.0M
2025-07-28 14,720.10 14,916.28 14,635.11 14,669.71 0.0M
2025-07-25 14,699.20 14,739.83 14,582.13 14,720.10 0.0M
2025-07-24 14,629.95 14,800.81 14,617.32 14,699.20 0.0M
2025-07-23 14,511.80 14,690.84 14,511.80 14,629.95 0.0M
2025-07-22 14,586.66 14,611.84 14,426.91 14,511.80 0.0M
2025-07-21 14,578.07 14,675.37 14,544.35 14,586.66 0.0M
2025-07-18 14,657.78 14,706.27 14,537.18 14,578.07 0.0M
2025-07-17 14,653.51 14,782.03 14,615.87 14,657.78 0.0M
2025-07-16 14,715.22 14,778.22 14,611.82 14,653.51 0.0M
2025-07-15 14,681.40 14,865.91 14,681.40 14,715.22 0.0M
2025-07-14 14,729.42 14,740.47 14,624.53 14,681.40 0.0M
2025-07-11 14,859.19 14,870.85 14,678.45 14,729.42 0.0M
2025-07-10 14,630.32 14,862.38 14,630.32 14,859.19 0.0M
2025-07-09 14,589.83 14,680.37 14,546.01 14,630.32 0.0M
2025-07-08 14,562.94 14,597.05 14,450.58 14,589.83 0.0M
2025-07-07 14,644.23 14,702.81 14,553.26 14,562.94 0.0M
2025-07-04 14,778.41 14,778.41 14,615.35 14,644.23 0.0M
2025-07-03 14,709.28 14,848.39 14,709.28 14,778.41 0.0M
2025-07-02 14,687.40 14,755.22 14,618.39 14,709.28 0.0M
2025-07-01 14,599.79 14,687.40 14,516.56 14,687.40 0.0M
2025-06-30 14,741.88 14,755.27 14,599.79 14,599.79 0.0M
2025-06-27 14,581.93 14,752.19 14,573.19 14,741.88 0.0M
2025-06-26 14,419.17 14,607.10 14,412.13 14,581.93 0.0M
2025-06-25 14,523.87 14,613.83 14,418.38 14,419.17 0.0M
2025-06-24 14,394.12 14,702.12 14,394.12 14,523.87 0.0M
2025-06-23 14,405.48 14,501.89 14,297.81 14,394.12 0.0M
2025-06-20 14,356.45 14,504.18 14,356.45 14,405.48 0.0M
2025-06-19 14,345.25 14,452.83 14,287.69 14,356.45 0.0M
2025-06-18 14,385.50 14,433.31 14,325.47 14,345.25 0.0M
2025-06-17 14,546.13 14,546.13 14,342.92 14,385.50 0.0M
2025-06-16 14,435.42 14,607.77 14,416.34 14,546.13 0.0M
2025-06-13 14,551.30 14,551.30 14,387.57 14,435.42 0.0M
2025-06-12 14,657.97 14,766.77 14,551.30 14,551.30 0.0M
2025-06-11 14,709.81 14,794.49 14,657.97 14,657.97 0.0M
2025-06-10 14,584.25 14,773.58 14,584.25 14,709.81 0.0M
2025-06-09 14,513.22 14,607.24 14,508.86 14,584.25 0.0M
2025-06-06 14,560.47 14,611.50 14,475.75 14,513.22 0.0M
2025-06-05 14,488.47 14,563.34 14,458.66 14,560.47 0.0M
2025-06-04 14,419.15 14,537.72 14,419.15 14,488.47 0.0M
2025-06-03 14,463.21 14,496.22 14,337.72 14,419.15 0.0M
2025-06-02 14,535.53 14,553.29 14,394.14 14,463.21 0.0M
2025-05-30 14,577.76 14,675.11 14,535.53 14,535.53 0.0M
2025-05-29 14,534.94 14,656.15 14,534.94 14,577.76 0.0M
2025-05-28 14,628.01 14,695.66 14,534.94 14,534.94 0.0M
2025-05-27 14,400.70 14,725.70 14,400.70 14,628.01 0.0M
2025-05-23 14,585.34 14,651.99 14,262.07 14,400.70 0.0M
2025-05-22 14,719.70 14,719.70 14,451.32 14,585.34 0.0M
2025-05-21 14,687.77 14,731.59 14,602.61 14,602.61 0.0M
2025-05-20 14,526.19 14,763.95 14,526.19 14,687.77 0.0M
2025-05-19 14,491.59 14,526.19 14,378.37 14,526.19 0.0M
2025-05-16 14,493.52 14,588.37 14,451.23 14,491.59 0.0M
2025-05-15 14,459.87 14,522.14 14,366.86 14,493.52 0.0M
2025-05-14 14,413.45 14,526.00 14,388.79 14,459.87 0.0M
2025-05-13 14,353.37 14,486.48 14,332.01 14,413.45 0.0M
2025-05-12 14,045.64 14,406.97 14,045.64 14,353.37 0.0M
2025-05-09 13,944.97 14,064.32 13,854.28 14,045.64 0.0M
2025-05-08 13,646.61 14,024.92 13,646.61 13,944.97 0.0M
2025-05-07 13,618.84 13,728.85 13,578.79 13,646.61 0.0M
2025-05-06 13,613.36 13,921.16 13,518.13 13,618.84 0.0M
2025-05-02 13,394.68 13,631.48 13,394.68 13,613.36 0.0M
2025-05-01 13,433.55 13,471.60 13,364.91 13,394.68 0.0M
2025-04-30 13,253.31 13,416.49 13,234.69 13,416.49 0.0M
2025-04-29 13,261.35 13,499.73 13,235.47 13,253.31 0.0M
2025-04-28 13,289.39 13,392.33 13,238.08 13,261.35 0.0M
2025-04-25 13,241.94 13,395.59 13,241.94 13,289.39 0.0M
2025-04-24 13,349.73 13,357.65 13,164.26 13,241.94 0.0M
2025-04-23 13,235.05 13,550.42 13,235.05 13,349.73 0.0M
2025-04-22 13,062.67 13,235.05 12,918.63 13,235.05 0.0M
2025-04-17 13,121.00 13,234.76 13,003.27 13,062.67 0.0M
2025-04-16 14,878.89 14,878.89 12,935.35 13,121.00 0.0M
2025-04-15 14,716.29 14,890.02 14,716.29 14,878.89 0.0M
2025-04-14 14,463.30 14,783.88 14,463.30 14,716.29 0.0M
2025-04-11 14,367.05 14,554.03 14,266.51 14,463.30 0.0M
2025-04-10 13,795.80 14,713.90 13,795.80 14,367.05 0.0M
2025-04-09 14,137.81 14,137.81 13,696.57 13,795.80 0.0M
2025-04-08 13,770.89 14,275.50 13,752.44 14,137.81 0.0M
2025-04-07 14,328.18 14,429.22 13,599.21 13,770.89 0.0M
2025-04-04 14,753.36 14,773.22 14,198.31 14,328.18 0.0M
2025-04-03 15,192.40 15,192.40 14,700.27 14,753.36 0.0M
2025-04-02 14,894.54 15,047.89 14,776.63 15,047.89 0.0M
2025-04-01 14,855.12 14,997.29 14,796.88 14,894.54 0.0M
2025-03-31 15,005.22 15,005.22 14,798.24 14,855.12 0.0M
2025-03-28 15,094.25 15,140.39 14,977.01 15,005.22 0.0M
2025-03-27 15,209.74 15,209.74 15,034.29 15,094.25 0.0M
2025-03-26 15,334.80 15,393.81 15,209.74 15,209.74 0.0M
2025-03-25 15,312.47 15,518.71 15,264.59 15,334.80 0.0M
2025-03-24 15,211.32 15,409.33 15,211.32 15,312.47 0.0M
2025-03-21 15,410.22 15,410.22 15,151.80 15,211.32 0.0M
2025-03-20 15,403.29 15,548.47 15,398.82 15,410.22 0.0M
2025-03-19 15,428.69 15,452.60 15,306.86 15,401.77 0.0M
2025-03-18 15,366.66 15,445.33 15,325.45 15,428.69 0.0M
2025-03-17 15,256.75 15,407.29 15,251.87 15,366.66 0.0M
2025-03-14 15,023.75 15,308.47 15,016.07 15,256.75 0.0M
2025-03-13 15,272.66 15,272.66 15,023.75 15,023.75 0.0M
2025-03-12 15,208.66 15,386.95 15,197.55 15,272.66 0.0M
2025-03-11 15,356.34 15,500.07 15,178.94 15,208.66 0.0M
2025-03-10 15,662.53 15,761.39 15,333.21 15,356.34 0.0M
2025-03-07 15,631.76 15,671.68 15,511.14 15,662.53 0.0M
2025-03-06 15,615.75 15,767.41 15,520.19 15,631.76 0.0M
2025-03-05 15,368.12 15,696.30 15,368.12 15,615.75 0.0M
2025-03-04 15,657.63 15,657.63 15,335.05 15,368.12 0.0M
2025-03-03 16,223.15 16,252.39 15,653.32 15,657.63 0.0M
2025-02-28 16,190.03 16,253.35 15,999.43 16,223.15 0.0M
2025-02-27 16,300.94 16,302.98 16,092.03 16,190.03 0.0M
2025-02-26 16,152.89 16,300.94 16,152.89 16,300.94 0.0M
2025-02-25 16,299.81 16,299.81 16,099.96 16,152.89 0.0M
2025-02-24 16,351.83 16,377.57 16,161.40 16,299.81 0.0M
2025-02-21 16,463.96 16,491.44 16,340.97 16,351.83 0.0M
2025-02-20 16,560.37 16,697.55 16,415.38 16,463.96 0.0M
2025-02-19 16,778.44 16,846.89 16,554.94 16,560.37 0.0M
2025-02-18 16,865.66 16,916.69 16,772.73 16,778.44 0.0M
2025-02-17 16,828.06 16,871.37 16,809.70 16,865.66 0.0M
2025-02-14 16,827.92 16,915.52 16,805.84 16,828.06 0.0M
2025-02-13 16,590.43 16,844.69 16,587.37 16,827.92 0.0M
2025-02-12 16,543.11 16,656.28 16,498.60 16,590.43 0.0M
2025-02-11 16,474.17 16,559.07 16,418.84 16,543.11 0.0M
2025-02-10 16,405.72 16,514.14 16,380.07 16,474.17 0.0M
2025-02-07 16,719.56 16,730.30 16,392.26 16,405.72 0.0M
2025-02-06 16,573.32 16,719.56 16,559.21 16,719.56 0.0M
2025-02-05 16,538.67 16,573.92 16,428.99 16,573.32 0.0M
2025-02-04 16,528.36 16,624.64 16,464.52 16,538.67 0.0M
2025-02-03 16,709.64 16,709.64 16,359.93 16,528.36 0.0M
2025-01-31 16,347.40 16,898.82 16,347.40 16,709.64 0.0M
2025-01-30 16,292.80 16,401.77 16,117.08 16,347.40 0.0M
2025-01-29 16,276.79 16,407.99 16,246.03 16,292.80 0.0M
2025-01-28 16,358.67 16,391.28 16,241.27 16,276.79 0.0M
2025-01-27 16,455.45 16,455.45 16,322.05 16,358.67 0.0M
2025-01-24 16,411.01 16,499.91 16,322.59 16,455.45 0.0M
2025-01-23 16,390.03 16,438.02 16,351.37 16,411.01 0.0M
2025-01-22 16,322.10 16,476.97 16,313.92 16,390.03 0.0M
2025-01-21 16,242.79 16,329.26 16,193.72 16,322.10 0.0M
2025-01-20 16,254.03 16,342.52 16,087.71 16,242.79 0.0M
2025-01-17 15,873.37 16,291.26 15,873.37 16,254.03 0.0M
2025-01-16 15,720.93 15,873.68 15,700.77 15,873.37 0.0M
2025-01-15 15,489.40 15,724.00 15,489.40 15,720.93 0.0M
2025-01-14 15,510.03 15,578.90 15,432.14 15,489.40 0.0M
2025-01-13 15,525.64 15,548.36 15,440.04 15,510.03 0.0M
2025-01-10 15,641.34 15,647.76 15,505.11 15,525.64 0.0M
2025-01-09 15,409.70 15,654.41 15,409.70 15,641.34 0.0M
2025-01-08 15,320.71 15,412.64 15,253.31 15,409.70 0.0M
2025-01-07 15,388.54 15,388.54 15,256.56 15,320.71 0.0M
2025-01-06 15,411.95 15,446.09 15,305.05 15,388.54 0.0M
2025-01-03 15,498.31 15,508.59 15,388.24 15,411.95 0.0M
2025-01-02 15,441.15 15,525.16 15,419.81 15,498.31 0.0M