FTSE 350 Ind. Metals

TRINMX551020
🏛️ イギリス →
33,137.24
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
2024-12-31 29,439.13 29,761.21 29,424.49 29,684.42 0.0M
2024-12-30 29,614.03 29,614.03 29,344.34 29,439.13 0.0M
2024-12-27 29,760.23 29,760.23 29,524.54 29,614.03 0.0M
2024-12-24 29,565.52 29,850.13 29,565.52 29,760.23 0.0M
2024-12-23 29,468.50 29,565.52 29,249.81 29,565.52 0.0M
2024-12-20 29,554.34 29,580.76 29,075.66 29,468.50 0.0M
2024-12-19 30,204.17 30,204.17 29,477.67 29,554.34 0.0M
2024-12-18 30,416.19 30,472.84 30,137.67 30,204.17 0.0M
2024-12-17 30,655.94 30,655.94 30,124.20 30,416.19 0.0M
2024-12-16 30,974.45 31,145.26 30,646.57 30,655.94 0.0M
2024-12-13 31,603.52 31,603.52 30,926.76 30,974.45 0.0M
2024-12-12 32,081.79 32,486.60 31,539.79 31,603.52 0.0M
2024-12-11 32,069.83 32,137.46 31,679.36 32,081.79 0.0M
2024-12-10 32,483.17 32,483.17 31,875.81 32,069.83 0.0M
2024-12-09 31,295.87 32,761.89 31,295.87 32,483.17 0.0M
2024-12-06 31,462.56 31,561.90 31,198.17 31,295.87 0.0M
2024-12-05 31,638.83 31,768.52 31,416.80 31,462.56 0.0M
2024-12-04 31,956.01 31,956.01 31,507.31 31,638.83 0.0M
2024-12-03 31,642.86 32,278.18 31,642.86 31,956.01 0.0M
2024-12-02 31,512.23 31,813.56 31,286.82 31,642.86 0.0M
2024-11-29 30,861.09 31,512.23 30,861.09 31,512.23 0.0M
2024-11-28 30,940.68 31,014.68 30,764.41 30,861.09 0.0M
2024-11-27 31,005.51 31,403.74 30,826.93 30,937.66 0.0M
2024-11-26 31,600.73 31,609.87 30,972.54 31,005.51 0.0M
2024-11-25 31,078.85 31,687.66 31,078.85 31,600.73 0.0M
2024-11-22 31,035.95 31,307.99 30,845.77 31,078.85 0.0M
2024-11-21 30,963.79 31,128.53 30,808.12 31,035.95 0.0M
2024-11-20 30,756.95 31,174.01 30,756.95 30,963.79 0.0M
2024-11-19 30,848.71 31,274.69 30,644.59 30,756.95 0.0M
2024-11-18 30,471.22 30,931.96 30,471.22 30,848.71 0.0M
2024-11-15 30,049.75 30,764.60 29,902.19 30,471.22 0.0M
2024-11-14 30,089.56 30,171.23 29,608.58 30,049.75 0.0M
2024-11-13 30,036.25 30,488.31 29,970.91 30,089.56 0.0M
2024-11-12 30,962.81 30,962.81 29,883.50 30,036.25 0.0M
2024-11-11 31,521.10 31,602.96 30,917.29 30,962.81 0.0M
2024-11-08 33,118.01 33,118.01 31,351.06 31,521.10 0.0M
2024-11-07 32,021.10 33,336.92 32,021.10 33,118.01 0.0M
2024-11-06 32,292.49 32,828.58 31,491.48 32,021.10 0.0M
2024-11-05 32,168.75 32,418.87 32,158.66 32,292.49 0.0M
2024-11-04 32,190.29 32,514.39 32,168.75 32,168.75 0.0M
2024-11-01 32,110.64 32,423.13 32,090.44 32,190.29 0.0M
2024-10-31 32,293.60 32,360.15 31,884.13 32,110.64 0.0M
2024-10-30 32,645.16 32,773.20 32,251.96 32,293.60 0.0M
2024-10-29 32,459.78 32,997.53 32,205.38 32,645.16 0.0M
2024-10-28 32,222.98 32,563.04 32,178.50 32,459.78 0.0M
2024-10-25 31,699.31 32,339.77 31,600.39 32,222.98 0.0M
2024-10-24 31,616.42 32,295.40 31,616.42 31,699.31 0.0M
2024-10-23 32,138.17 32,138.17 31,541.02 31,616.42 0.0M
2024-10-22 31,953.16 32,236.78 31,838.23 32,138.17 0.0M
2024-10-21 32,148.39 32,588.01 31,946.85 31,953.16 0.0M
2024-10-18 31,729.68 32,507.60 31,729.68 32,148.39 0.0M
2024-10-17 31,843.58 32,002.83 31,365.91 31,729.68 0.0M
2024-10-16 31,631.77 32,104.06 31,631.77 31,843.58 0.0M
2024-10-15 32,627.89 32,627.89 31,521.27 31,631.77 0.0M
2024-10-14 32,648.85 32,821.72 32,257.14 32,627.89 0.0M
2024-10-11 32,522.01 32,846.01 32,479.93 32,648.85 0.0M
2024-10-10 32,460.79 32,642.41 32,045.51 32,522.01 0.0M
2024-10-09 32,267.29 32,526.40 31,997.25 32,460.79 0.0M
2024-10-08 33,998.29 33,998.29 32,154.12 32,267.29 0.0M
2024-10-07 33,816.50 34,058.72 33,581.93 33,998.29 0.0M
2024-10-04 33,730.34 33,977.53 33,563.01 33,816.50 0.0M
2024-10-03 34,152.07 34,152.07 33,583.78 33,730.34 0.0M
2024-10-02 33,758.67 34,440.98 33,758.67 34,152.07 0.0M
2024-10-01 33,704.11 34,005.23 33,442.61 33,758.67 0.0M
2024-09-30 33,762.79 34,533.94 33,677.07 33,704.11 0.0M
2024-09-27 33,520.96 33,970.12 33,481.38 33,762.79 0.0M
2024-09-26 32,030.88 33,742.20 32,030.88 33,520.96 0.0M
2024-09-25 31,790.24 32,175.91 31,790.24 32,030.88 0.0M
2024-09-24 30,341.61 32,010.09 30,341.61 31,790.24 0.0M
2024-09-23 30,095.44 30,355.80 29,816.09 30,341.61 0.0M
2024-09-20 30,905.50 30,905.50 30,095.44 30,095.44 0.0M
2024-09-19 30,011.60 31,369.83 30,011.60 30,905.50 0.0M
2024-09-18 30,102.28 30,102.28 29,818.25 30,011.60 0.0M
2024-09-17 29,899.05 30,269.88 29,899.05 30,102.28 0.0M
2024-09-16 29,849.53 29,973.56 29,528.50 29,899.05 0.0M
2024-09-13 29,486.52 29,945.54 29,486.52 29,849.53 0.0M
2024-09-12 28,786.31 29,678.28 28,786.31 29,486.52 0.0M
2024-09-11 28,638.71 29,240.72 28,638.71 28,786.31 0.0M
2024-09-10 28,914.47 29,080.61 28,507.69 28,638.71 0.0M
2024-09-09 28,649.20 29,091.79 28,649.20 28,914.47 0.0M
2024-09-06 29,455.45 29,455.45 28,578.47 28,649.20 0.0M
2024-09-05 29,472.56 29,677.73 29,217.84 29,455.45 0.0M
2024-09-04 29,682.12 29,692.17 29,274.82 29,467.82 0.0M
2024-09-03 30,730.72 30,730.72 29,557.02 29,682.12 0.0M
2024-09-02 30,924.43 30,924.43 30,314.50 30,730.72 0.0M
2024-08-30 31,032.26 31,401.90 30,813.09 30,924.43 0.0M
2024-08-29 31,020.00 31,170.23 30,852.22 31,032.26 0.0M
2024-08-28 31,400.55 31,400.55 30,758.95 30,883.36 0.0M
2024-08-27 31,179.04 31,718.88 31,179.04 31,400.55 0.0M
2024-08-23 30,995.66 31,235.36 30,925.84 31,179.04 0.0M
2024-08-22 31,475.79 31,475.79 30,899.55 30,995.66 0.0M
2024-08-21 31,173.19 31,777.81 31,168.08 31,475.79 0.0M
2024-08-20 31,402.95 31,491.79 31,113.92 31,173.19 0.0M
2024-08-19 30,746.04 31,500.91 30,746.04 31,402.95 0.0M
2024-08-16 30,905.58 31,012.80 30,451.18 30,746.04 0.0M
2024-08-15 31,000.81 31,118.16 30,565.73 30,905.58 0.0M
2024-08-14 30,897.96 30,897.96 30,409.98 30,573.43 0.0M
2024-08-13 31,092.09 31,123.90 30,732.61 30,897.96 0.0M
2024-08-12 30,851.23 31,202.42 30,851.23 31,092.09 0.0M
2024-08-09 30,817.54 31,514.34 30,817.54 30,851.23 0.0M
2024-08-08 30,775.52 30,826.18 29,988.40 30,817.54 0.0M
2024-08-07 30,428.63 30,959.13 30,169.94 30,775.52 0.0M
2024-08-06 30,450.50 30,689.11 30,052.19 30,428.63 0.0M
2024-08-05 31,040.02 31,040.02 29,749.86 30,450.50 0.0M
2024-08-02 31,707.92 31,732.62 30,833.30 31,040.02 0.0M
2024-08-01 32,319.89 32,708.99 31,644.38 31,707.92 0.0M
2024-07-31 31,462.21 32,521.02 31,462.21 32,319.89 0.0M
2024-07-30 32,071.97 32,071.97 31,323.95 31,462.21 0.0M
2024-07-29 32,486.24 32,739.72 32,071.97 32,071.97 0.0M
2024-07-26 31,944.81 32,710.23 31,944.81 32,486.24 0.0M
2024-07-25 31,770.79 31,957.23 31,187.92 31,944.81 0.0M
2024-07-24 31,482.93 31,963.39 31,320.32 31,770.79 0.0M
2024-07-23 32,081.69 32,081.69 31,435.64 31,482.93 0.0M
2024-07-22 31,996.75 32,209.78 31,988.02 32,081.69 0.0M
2024-07-19 32,023.00 32,107.14 31,820.81 31,996.75 0.0M
2024-07-18 32,953.62 33,361.62 32,449.41 32,550.63 0.0M
2024-07-17 33,155.83 33,314.69 32,663.97 32,953.62 0.0M
2024-07-16 33,960.56 33,960.56 32,751.58 33,155.83 0.0M
2024-07-15 34,461.52 34,461.52 33,653.69 33,960.56 0.0M
2024-07-12 34,411.73 34,640.21 34,217.27 34,461.52 0.0M
2024-07-11 34,392.02 34,686.77 34,291.35 34,411.73 0.0M
2024-07-10 34,208.43 34,394.84 33,966.58 34,392.02 0.0M
2024-07-09 34,364.82 34,740.80 34,117.90 34,208.43 0.0M
2024-07-08 34,685.26 34,685.26 34,223.87 34,364.82 0.0M
2024-07-05 34,805.78 35,075.05 34,482.33 34,685.26 0.0M
2024-07-04 34,589.21 34,882.84 34,589.21 34,805.78 0.0M
2024-07-03 33,774.32 34,786.13 33,774.32 34,589.21 0.0M
2024-07-02 33,926.42 33,926.42 33,434.22 33,774.32 0.0M
2024-07-01 33,754.88 34,190.21 33,649.84 33,926.42 0.0M
2024-06-28 33,692.14 34,133.61 33,692.14 33,754.88 0.0M
2024-06-27 34,064.33 34,064.33 33,646.21 33,692.14 0.0M
2024-06-26 33,983.33 34,597.12 33,983.33 34,064.33 0.0M
2024-06-25 34,049.55 34,266.37 33,887.16 33,983.33 0.0M
2024-06-24 33,804.47 34,238.01 33,468.30 34,049.55 0.0M
2024-06-21 34,203.52 34,203.52 33,716.55 33,804.47 0.0M
2024-06-20 33,730.65 34,318.71 33,692.63 34,203.52 0.0M
2024-06-19 33,476.74 33,930.50 33,476.74 33,730.65 0.0M
2024-06-18 33,208.70 33,631.72 33,135.16 33,476.74 0.0M
2024-06-17 33,521.06 33,521.06 32,989.54 33,208.70 0.0M
2024-06-14 33,739.24 33,747.40 33,150.32 33,521.06 0.0M
2024-06-13 33,817.76 33,817.76 33,416.90 33,739.24 0.0M
2024-06-12 33,846.17 34,207.41 33,817.76 33,817.76 0.0M
2024-06-11 34,493.42 34,502.19 33,490.09 33,846.17 0.0M
2024-06-10 34,333.14 34,507.62 34,045.91 34,493.42 0.0M
2024-06-07 34,810.78 34,817.41 34,196.31 34,333.14 0.0M
2024-06-06 34,222.81 34,824.16 34,222.81 34,810.78 0.0M
2024-06-05 34,348.05 34,400.05 34,033.02 34,222.81 0.0M
2024-06-04 35,246.52 35,246.52 34,281.60 34,348.05 0.0M
2024-06-03 35,343.94 35,787.18 35,098.32 35,246.52 0.0M
2024-05-31 35,391.39 35,556.06 35,179.04 35,343.94 0.0M
2024-05-30 35,374.95 35,391.39 34,501.95 35,391.39 0.0M
2024-05-29 36,054.56 36,054.76 35,251.74 35,369.93 0.0M
2024-05-28 36,185.46 36,387.30 36,010.44 36,054.56 0.0M
2024-05-24 36,322.84 36,371.01 35,926.65 36,185.46 0.0M
2024-05-23 36,451.62 36,719.36 36,072.42 36,322.84 0.0M
2024-05-22 37,334.05 37,334.05 36,180.75 36,451.62 0.0M
2024-05-21 37,277.32 37,443.00 36,958.28 37,334.05 0.0M
2024-05-20 37,092.02 37,512.43 36,940.43 37,277.32 0.0M
2024-05-17 36,460.24 37,201.93 36,411.56 37,092.02 0.0M
2024-05-16 36,001.80 36,493.00 36,001.80 36,460.24 0.0M
2024-05-15 36,184.52 36,565.81 35,698.66 36,001.80 0.0M
2024-05-14 35,957.55 36,184.52 35,613.07 36,184.52 0.0M
2024-05-13 36,258.38 36,269.07 35,807.65 35,957.55 0.0M
2024-05-10 35,747.32 36,592.39 35,747.32 36,258.38 0.0M
2024-05-09 35,281.85 35,896.12 35,278.54 35,747.32 0.0M
2024-05-08 35,694.60 35,694.60 35,079.27 35,281.85 0.0M
2024-05-07 35,076.18 35,851.55 35,076.18 35,694.60 0.0M
2024-05-03 34,980.06 35,379.86 34,931.60 35,076.18 0.0M
2024-05-02 35,108.41 35,238.73 34,505.75 34,980.06 0.0M
2024-05-01 35,142.81 35,396.26 34,904.18 34,966.94 0.0M
2024-04-30 35,637.28 35,825.06 35,090.94 35,142.81 0.0M
2024-04-29 35,206.90 35,783.69 35,206.90 35,637.28 0.0M
2024-04-26 34,756.60 35,646.80 34,756.60 35,206.90 0.0M
2024-04-25 34,077.79 35,080.82 34,077.79 34,756.60 0.0M
2024-04-24 33,342.23 34,253.39 33,342.23 34,077.79 0.0M
2024-04-23 33,841.75 33,841.75 32,986.87 33,342.23 0.0M
2024-04-22 33,896.85 34,282.73 33,777.03 33,841.75 0.0M
2024-04-19 33,914.50 34,014.74 33,409.31 33,896.85 0.0M
2024-04-18 33,862.37 34,097.65 33,819.67 33,914.50 0.0M
2024-04-17 33,110.01 34,237.88 33,065.35 33,847.30 0.0M
2024-04-16 34,162.05 34,162.05 32,836.79 33,110.01 0.0M
2024-04-15 34,262.49 34,584.75 33,965.16 34,162.05 0.0M
2024-04-12 33,028.28 34,595.57 33,028.28 34,262.49 0.0M
2024-04-11 33,277.81 33,618.55 32,855.33 33,028.28 0.0M
2024-04-10 33,594.36 34,028.66 32,858.63 33,277.81 0.0M
2024-04-09 33,124.00 33,831.66 33,116.86 33,594.36 0.0M
2024-04-08 32,178.45 33,178.91 32,178.45 33,124.00 0.0M
2024-04-05 32,680.68 32,680.68 32,101.62 32,178.45 0.0M
2024-04-04 32,261.91 32,901.90 32,261.51 32,680.68 0.0M
2024-04-03 32,043.82 32,312.62 31,667.13 32,261.91 0.0M
2024-04-02 31,182.57 32,186.37 31,182.57 32,043.82 0.0M
2024-03-28 30,787.59 31,237.71 30,787.59 31,182.57 0.0M
2024-03-27 30,495.67 30,787.59 30,239.19 30,787.59 0.0M
2024-03-26 30,754.46 30,755.17 30,363.95 30,495.67 0.0M
2024-03-25 30,865.15 31,024.97 30,727.63 30,754.46 0.0M
2024-03-22 30,942.35 31,258.37 30,680.31 30,865.15 0.0M
2024-03-21 30,071.55 31,196.55 30,071.55 30,942.35 0.0M
2024-03-20 30,077.33 30,243.08 29,872.61 30,071.55 0.0M
2024-03-19 30,096.74 30,391.09 29,853.09 30,077.33 0.0M
2024-03-18 30,193.64 30,503.25 30,096.74 30,096.74 0.0M
2024-03-15 29,840.54 30,252.21 29,744.42 30,193.64 0.0M
2024-03-14 30,330.40 30,413.62 29,693.10 29,840.54 0.0M
2024-03-13 29,438.77 30,382.75 29,438.77 30,244.65 0.0M
2024-03-12 29,140.35 29,955.11 29,140.35 29,438.77 0.0M
2024-03-11 29,319.66 29,319.66 28,515.92 29,140.35 0.0M
2024-03-08 29,573.48 29,698.35 29,319.66 29,319.66 0.0M
2024-03-07 29,256.11 29,721.41 28,935.38 29,573.48 0.0M
2024-03-06 28,403.01 29,060.28 28,391.09 28,765.22 0.0M
2024-03-05 28,460.34 28,659.95 28,011.57 28,403.01 0.0M
2024-03-04 28,745.15 28,756.14 28,331.78 28,460.34 0.0M
2024-03-01 28,275.12 28,799.62 28,275.12 28,745.15 0.0M
2024-02-29 28,130.07 28,583.27 28,130.07 28,275.12 0.0M
2024-02-28 28,420.38 28,420.38 27,981.31 28,130.07 0.0M
2024-02-27 28,118.36 28,608.22 28,118.36 28,420.38 0.0M
2024-02-26 28,782.32 28,782.32 28,034.71 28,118.36 0.0M
2024-02-23 28,780.53 29,028.56 28,616.41 28,782.32 0.0M
2024-02-22 28,745.27 29,438.59 28,745.27 28,780.53 0.0M
2024-02-21 29,056.49 29,151.12 28,091.40 28,745.27 0.0M
2024-02-20 29,817.09 29,817.09 28,952.19 29,056.49 0.0M
2024-02-19 30,214.81 30,215.84 29,637.86 29,817.09 0.0M
2024-02-16 29,373.31 30,466.32 29,373.31 30,214.81 0.0M
2024-02-15 29,279.42 29,484.63 29,142.82 29,373.31 0.0M
2024-02-14 29,274.29 29,296.83 28,830.99 29,279.42 0.0M
2024-02-13 29,489.27 29,793.35 29,183.46 29,274.29 0.0M
2024-02-12 29,058.29 29,663.35 29,049.74 29,489.27 0.0M
2024-02-09 29,523.21 29,572.27 28,921.52 29,058.29 0.0M
2024-02-08 29,786.19 30,161.92 29,502.28 29,523.21 0.0M
2024-02-07 30,270.71 30,468.04 29,729.47 29,786.19 0.0M
2024-02-06 30,064.55 30,517.06 30,039.67 30,270.71 0.0M
2024-02-05 30,507.83 30,593.69 29,898.11 30,064.55 0.0M
2024-02-02 31,043.62 31,094.53 30,473.06 30,507.83 0.0M
2024-02-01 30,964.29 31,242.71 30,568.57 31,043.62 0.0M
2024-01-31 30,961.65 31,206.83 30,783.67 30,964.29 0.0M
2024-01-30 31,226.88 31,332.61 30,849.31 30,961.65 0.0M
2024-01-29 31,081.07 31,250.96 30,912.11 31,226.88 0.0M
2024-01-26 30,552.66 31,231.35 30,540.78 31,081.07 0.0M
2024-01-25 30,708.04 30,876.66 30,467.51 30,552.66 0.0M
2024-01-24 29,936.89 30,979.66 29,936.89 30,706.37 0.0M
2024-01-23 29,326.60 30,209.82 29,326.60 29,936.89 0.0M
2024-01-22 29,996.38 30,176.27 29,296.54 29,326.60 0.0M
2024-01-19 30,379.82 30,631.77 29,953.28 29,996.38 0.0M
2024-01-18 30,139.01 30,532.89 30,139.01 30,379.82 0.0M
2024-01-17 31,002.48 31,002.48 29,867.59 30,139.01 0.0M
2024-01-16 31,182.06 31,342.86 30,940.65 31,002.48 0.0M
2024-01-15 31,445.51 31,490.36 31,106.69 31,182.06 0.0M
2024-01-12 31,232.22 31,653.05 31,232.22 31,445.51 0.0M
2024-01-11 31,387.84 31,968.48 31,185.85 31,232.22 0.0M
2024-01-10 31,650.75 31,673.86 31,359.94 31,387.84 0.0M
2024-01-09 32,136.97 32,140.53 31,505.86 31,650.75 0.0M
2024-01-08 32,399.70 32,399.70 31,800.59 32,136.97 0.0M
2024-01-05 32,424.57 32,603.57 31,980.81 32,399.70 0.0M
2024-01-04 32,443.73 32,689.52 32,255.03 32,424.57 0.0M
2024-01-03 33,302.76 33,302.76 32,184.20 32,443.73 0.0M
2024-01-02 33,309.91 33,665.23 33,028.62 33,302.76 0.0M