FTSE 350 Industrial Engineering (TRINMX502040)

TRINMX502040
🏛️ イギリス →
11,917.25
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 15,336.98 15,336.98 15,195.95 15,231.70 0.0M
2021-12-30 15,376.37 15,418.33 15,283.53 15,336.98 0.0M
2021-12-29 14,979.47 15,465.42 14,979.47 15,376.37 0.0M
2021-12-24 15,076.51 15,184.27 14,918.55 14,979.47 0.0M
2021-12-23 14,935.23 15,172.27 14,900.69 15,076.51 0.0M
2021-12-22 14,719.70 14,935.23 14,692.67 14,935.23 0.0M
2021-12-21 14,598.36 14,796.61 14,598.36 14,719.70 0.0M
2021-12-20 14,596.91 14,598.36 14,275.55 14,598.36 0.0M
2021-12-17 14,906.14 14,906.14 14,581.48 14,596.91 0.0M
2021-12-16 14,790.90 15,091.61 14,790.90 14,906.14 0.0M
2021-12-15 14,639.20 14,846.14 14,624.11 14,790.90 0.0M
2021-12-14 15,133.98 15,288.51 14,639.20 14,639.20 0.0M
2021-12-13 15,186.88 15,438.59 15,133.98 15,133.98 0.0M
2021-12-10 15,319.70 15,336.59 15,186.88 15,186.88 0.0M
2021-12-09 15,289.33 15,469.72 15,260.88 15,319.70 0.0M
2021-12-08 15,384.41 15,599.04 15,233.95 15,289.33 0.0M
2021-12-07 15,026.23 15,442.34 15,019.34 15,384.41 0.0M
2021-12-06 14,970.46 15,159.08 14,970.46 15,026.23 0.0M
2021-12-03 14,909.88 15,237.48 14,909.88 14,970.46 0.0M
2021-12-02 15,052.07 15,052.07 14,751.24 14,909.88 0.0M
2021-12-01 14,788.85 15,052.07 14,732.20 15,052.07 0.0M
2021-11-30 14,971.60 15,025.92 14,590.07 14,788.85 0.0M
2021-11-29 14,901.80 15,282.71 14,751.98 14,971.60 0.0M
2021-11-26 15,206.83 15,206.83 14,764.13 14,901.80 0.0M
2021-11-25 15,088.08 15,292.86 15,088.08 15,206.83 0.0M
2021-11-24 15,187.65 15,396.12 15,000.66 15,088.08 0.0M
2021-11-23 15,576.69 15,576.69 15,101.16 15,187.65 0.0M
2021-11-22 15,712.87 15,799.04 15,544.84 15,576.69 0.0M
2021-11-19 15,591.97 15,829.48 15,591.97 15,712.87 0.0M
2021-11-18 15,504.16 15,674.19 15,498.93 15,591.97 0.0M
2021-11-17 16,038.14 16,038.14 15,275.03 15,504.16 0.0M
2021-11-16 16,138.42 16,138.42 15,835.97 16,038.14 0.0M
2021-11-15 16,203.81 16,244.18 16,076.86 16,138.42 0.0M
2021-11-12 16,121.02 16,203.81 15,882.93 16,203.81 0.0M
2021-11-11 15,595.52 16,121.02 15,544.45 16,121.02 0.0M
2021-11-10 15,652.10 15,695.33 15,431.45 15,595.52 0.0M
2021-11-09 15,815.81 15,871.66 15,648.68 15,652.10 0.0M
2021-11-08 15,665.62 15,817.38 15,573.56 15,815.81 0.0M
2021-11-05 15,686.75 15,864.52 15,635.43 15,665.62 0.0M
2021-11-04 15,245.14 15,699.16 15,245.14 15,686.75 0.0M
2021-11-03 15,195.56 15,334.75 15,091.58 15,245.14 0.0M
2021-11-02 15,092.58 15,260.02 15,068.30 15,195.56 0.0M
2021-11-01 15,037.12 15,155.52 15,009.17 15,092.58 0.0M
2021-10-29 15,074.31 15,123.01 14,836.20 15,037.12 0.0M
2021-10-28 14,999.67 15,074.31 14,902.40 15,074.31 0.0M
2021-10-27 14,988.17 15,095.13 14,914.64 14,999.67 0.0M
2021-10-26 14,896.38 15,115.68 14,878.19 14,988.17 0.0M
2021-10-25 14,785.02 14,972.04 14,771.77 14,896.38 0.0M
2021-10-22 14,671.97 14,881.14 14,648.43 14,785.02 0.0M
2021-10-21 14,649.57 14,679.06 14,467.36 14,671.97 0.0M
2021-10-20 14,560.60 14,729.94 14,554.93 14,649.57 0.0M
2021-10-19 14,312.01 14,596.36 14,312.01 14,560.60 0.0M
2021-10-18 14,352.39 14,429.29 14,278.10 14,312.01 0.0M
2021-10-15 14,412.52 14,509.41 14,352.39 14,352.39 0.0M
2021-10-14 14,244.25 14,430.71 14,162.31 14,412.52 0.0M
2021-10-13 14,004.38 14,287.09 13,849.21 14,219.19 0.0M
2021-10-12 13,968.04 14,013.01 13,748.56 14,004.38 0.0M
2021-10-11 14,012.09 14,012.09 13,781.12 13,968.04 0.0M
2021-10-08 14,253.19 14,253.19 13,959.42 14,012.09 0.0M
2021-10-07 14,124.22 14,289.56 14,074.24 14,253.19 0.0M
2021-10-06 14,267.36 14,267.36 13,905.16 14,097.84 0.0M
2021-10-05 14,095.03 14,301.38 14,042.95 14,267.36 0.0M
2021-10-04 14,230.22 14,321.48 14,059.33 14,095.03 0.0M
2021-10-01 14,501.19 14,501.19 14,162.73 14,230.22 0.0M
2021-09-30 14,528.09 14,694.94 14,442.56 14,501.19 0.0M
2021-09-29 14,560.36 14,847.27 14,500.08 14,528.09 0.0M
2021-09-28 14,845.97 14,845.97 14,443.40 14,560.36 0.0M
2021-09-27 15,256.99 15,409.81 14,806.67 14,845.97 0.0M
2021-09-24 15,519.76 15,519.76 15,214.05 15,256.99 0.0M
2021-09-23 15,517.78 15,700.25 15,517.49 15,519.76 0.0M
2021-09-22 15,256.36 15,517.78 15,256.36 15,517.78 0.0M
2021-09-21 15,093.87 15,362.26 15,093.87 15,256.36 0.0M
2021-09-20 15,392.68 15,392.68 14,930.83 15,093.87 0.0M
2021-09-17 15,694.22 15,863.64 15,370.92 15,392.68 0.0M
2021-09-16 15,626.91 15,747.29 15,591.20 15,694.22 0.0M
2021-09-15 15,722.64 15,780.77 15,610.04 15,626.91 0.0M
2021-09-14 15,675.61 15,740.94 15,571.58 15,722.64 0.0M
2021-09-13 15,764.99 15,891.15 15,663.84 15,675.61 0.0M
2021-09-10 15,582.31 15,831.77 15,582.31 15,764.99 0.0M
2021-09-09 15,581.28 15,621.43 15,376.32 15,582.31 0.0M
2021-09-08 15,691.45 15,691.45 15,368.17 15,581.28 0.0M
2021-09-07 15,873.17 15,895.32 15,679.35 15,691.45 0.0M
2021-09-06 15,761.14 15,907.40 15,748.17 15,873.17 0.0M
2021-09-03 15,915.30 15,961.68 15,688.23 15,761.14 0.0M
2021-09-02 15,593.30 15,960.94 15,540.31 15,915.30 0.0M
2021-09-01 15,517.20 15,611.64 15,466.70 15,593.30 0.0M
2021-08-31 15,366.07 15,705.25 15,366.07 15,517.20 0.0M
2021-08-27 15,325.44 15,389.34 15,246.28 15,366.07 0.0M
2021-08-26 15,305.28 15,325.44 15,139.21 15,325.44 0.0M
2021-08-25 15,236.44 15,380.80 15,189.69 15,305.28 0.0M
2021-08-24 15,239.30 15,446.05 15,126.02 15,236.44 0.0M
2021-08-23 15,120.99 15,281.83 15,120.99 15,239.30 0.0M
2021-08-20 14,953.14 15,120.99 14,895.87 15,120.99 0.0M
2021-08-19 15,003.67 15,003.67 14,782.57 14,953.14 0.0M
2021-08-18 14,965.31 15,058.05 14,959.80 15,003.67 0.0M
2021-08-17 14,975.42 15,030.06 14,892.81 14,965.31 0.0M
2021-08-16 15,169.40 15,177.25 14,923.76 14,975.42 0.0M
2021-08-13 15,084.92 15,277.59 15,082.82 15,169.40 0.0M
2021-08-12 15,137.30 15,198.47 14,969.90 15,084.92 0.0M
2021-08-11 14,708.48 15,343.64 14,634.08 15,137.30 0.0M
2021-08-10 14,571.72 14,708.48 14,558.74 14,708.48 0.0M
2021-08-09 14,706.74 14,709.99 14,493.27 14,571.72 0.0M
2021-08-06 14,864.59 14,882.90 14,706.74 14,706.74 0.0M
2021-08-05 14,848.59 14,975.98 14,813.70 14,864.59 0.0M
2021-08-04 14,790.92 14,974.71 14,790.92 14,836.93 0.0M
2021-08-03 14,797.81 14,813.05 14,613.09 14,790.92 0.0M
2021-08-02 14,683.77 14,852.71 14,683.77 14,797.81 0.0M
2021-07-30 14,803.53 14,803.53 14,582.85 14,683.77 0.0M
2021-07-29 15,063.57 15,134.95 14,730.47 14,803.53 0.0M
2021-07-28 14,896.98 15,125.70 14,878.40 15,063.57 0.0M
2021-07-27 14,869.73 14,971.35 14,727.32 14,896.98 0.0M
2021-07-26 14,823.98 14,935.85 14,771.61 14,869.73 0.0M
2021-07-23 14,651.15 14,833.37 14,651.15 14,823.98 0.0M
2021-07-22 14,422.76 14,694.64 14,422.76 14,651.15 0.0M
2021-07-21 14,247.40 14,422.76 14,238.58 14,422.76 0.0M
2021-07-20 14,137.36 14,316.38 14,070.63 14,247.40 0.0M
2021-07-19 14,319.42 14,319.42 13,979.43 14,137.36 0.0M
2021-07-16 14,596.47 14,717.34 14,255.62 14,319.42 0.0M
2021-07-15 14,590.70 14,702.93 14,534.11 14,596.47 0.0M
2021-07-14 14,621.07 14,651.75 14,503.94 14,590.70 0.0M
2021-07-13 14,459.08 14,660.78 14,421.91 14,621.07 0.0M
2021-07-12 14,403.33 14,514.76 14,214.79 14,459.08 0.0M
2021-07-09 14,219.48 14,403.33 14,105.67 14,403.33 0.0M
2021-07-08 14,386.27 14,386.27 14,102.01 14,219.48 0.0M
2021-07-07 14,205.34 14,395.23 14,205.34 14,386.27 0.0M
2021-07-06 14,261.03 14,330.39 14,128.74 14,205.34 0.0M
2021-07-05 14,187.31 14,262.53 14,117.54 14,261.03 0.0M
2021-07-02 14,109.69 14,230.51 14,109.69 14,187.31 0.0M
2021-07-01 14,051.55 14,137.34 13,910.99 14,109.69 0.0M
2021-06-30 14,199.58 14,202.07 14,000.79 14,051.55 0.0M
2021-06-29 14,131.11 14,290.12 14,129.12 14,199.58 0.0M
2021-06-28 14,232.98 14,232.98 14,082.72 14,131.11 0.0M
2021-06-25 14,104.36 14,255.31 14,018.58 14,232.98 0.0M
2021-06-24 14,108.62 14,150.57 14,059.88 14,104.36 0.0M
2021-06-23 14,051.18 14,158.53 13,959.74 14,108.62 0.0M
2021-06-22 13,979.04 14,057.55 13,909.48 14,051.18 0.0M
2021-06-21 13,772.26 13,984.03 13,662.81 13,979.04 0.0M
2021-06-18 13,926.98 14,013.49 13,742.20 13,772.26 0.0M
2021-06-17 14,222.18 14,222.18 13,892.75 13,926.98 0.0M
2021-06-16 14,032.80 14,240.74 14,020.85 14,222.18 0.0M
2021-06-15 13,861.82 14,133.47 13,861.12 14,032.80 0.0M
2021-06-14 13,919.21 14,044.77 13,818.69 13,861.82 0.0M
2021-06-11 13,817.36 14,013.85 13,809.91 13,919.21 0.0M
2021-06-10 13,852.31 13,921.55 13,801.10 13,817.36 0.0M
2021-06-09 13,862.11 13,883.04 13,787.07 13,852.31 0.0M
2021-06-08 13,749.62 13,943.40 13,714.02 13,862.11 0.0M
2021-06-07 13,862.68 13,934.92 13,738.62 13,749.62 0.0M
2021-06-04 13,864.77 13,926.02 13,787.94 13,862.68 0.0M
2021-06-03 13,846.89 13,896.70 13,781.75 13,864.77 0.0M
2021-06-02 13,874.74 13,995.61 13,818.76 13,846.89 0.0M
2021-06-01 13,680.60 13,984.14 13,680.60 13,874.74 0.0M
2021-05-28 13,768.73 13,825.86 13,643.91 13,680.60 0.0M
2021-05-27 13,559.45 13,791.34 13,508.13 13,768.73 0.0M
2021-05-26 13,373.69 13,572.38 13,356.70 13,559.45 0.0M
2021-05-25 13,336.35 13,416.53 13,330.79 13,373.69 0.0M
2021-05-24 13,197.50 13,344.14 13,197.50 13,336.35 0.0M
2021-05-21 13,162.26 13,290.59 13,138.96 13,197.50 0.0M
2021-05-20 12,905.42 13,162.26 12,905.42 13,162.26 0.0M
2021-05-19 13,099.05 13,099.05 12,828.73 12,905.42 0.0M
2021-05-18 13,137.99 13,315.76 13,093.88 13,099.05 0.0M
2021-05-17 13,308.02 13,406.98 13,126.50 13,137.99 0.0M
2021-05-14 13,038.30 13,323.67 13,012.03 13,308.02 0.0M
2021-05-13 13,047.73 13,108.66 12,853.12 13,038.30 0.0M
2021-05-12 12,866.82 13,228.85 12,858.82 13,047.73 0.0M
2021-05-11 13,186.59 13,186.59 12,750.29 12,866.82 0.0M
2021-05-10 13,334.43 13,376.03 13,089.54 13,186.59 0.0M
2021-05-07 13,195.40 13,355.97 13,195.40 13,334.43 0.0M
2021-05-06 13,181.45 13,225.12 13,051.43 13,195.40 0.0M
2021-05-05 12,864.97 13,209.11 12,864.97 13,181.45 0.0M
2021-05-04 13,053.76 13,113.86 12,851.02 12,864.97 0.0M
2021-04-30 13,220.43 13,255.59 13,040.95 13,053.76 0.0M
2021-04-29 13,291.81 13,403.40 13,165.41 13,220.43 0.0M
2021-04-28 13,474.69 13,483.87 13,281.63 13,291.81 0.0M
2021-04-27 13,589.30 13,636.38 13,421.51 13,474.69 0.0M
2021-04-26 13,430.63 13,626.01 13,404.45 13,589.30 0.0M
2021-04-23 13,411.57 13,453.90 13,290.26 13,430.63 0.0M
2021-04-22 13,288.15 13,421.64 13,246.33 13,411.57 0.0M
2021-04-21 13,272.33 13,327.38 13,042.30 13,233.34 0.0M
2021-04-20 13,305.44 13,435.38 13,252.37 13,272.33 0.0M
2021-04-19 13,360.54 13,474.15 13,305.44 13,305.44 0.0M
2021-04-16 13,188.85 13,360.54 13,115.70 13,360.54 0.0M
2021-04-15 13,095.22 13,216.85 13,095.22 13,188.85 0.0M
2021-04-14 13,101.88 13,187.44 13,050.56 13,068.49 0.0M
2021-04-13 12,964.71 13,138.88 12,906.69 13,101.88 0.0M
2021-04-12 13,148.09 13,190.81 12,954.82 12,964.71 0.0M
2021-04-09 12,877.97 13,192.15 12,877.97 13,148.09 0.0M
2021-04-08 12,711.74 12,943.25 12,711.74 12,877.97 0.0M
2021-04-07 12,795.12 12,877.32 12,638.06 12,711.74 0.0M
2021-04-06 12,592.87 12,809.13 12,592.87 12,795.12 0.0M
2021-04-01 12,389.77 12,657.61 12,389.77 12,592.87 0.0M
2021-03-31 12,465.93 12,503.08 12,340.50 12,389.77 0.0M
2021-03-30 12,315.39 12,507.90 12,315.39 12,465.93 0.0M
2021-03-29 12,422.03 12,483.35 12,275.08 12,315.39 0.0M
2021-03-26 12,303.72 12,431.87 12,303.72 12,422.03 0.0M
2021-03-25 12,365.68 12,385.96 12,211.55 12,303.72 0.0M
2021-03-24 12,245.16 12,367.86 12,168.28 12,365.68 0.0M
2021-03-23 12,318.32 12,358.90 12,138.51 12,245.16 0.0M
2021-03-22 12,107.86 12,349.21 12,001.71 12,318.32 0.0M
2021-03-19 12,370.43 12,370.43 12,086.82 12,107.86 0.0M
2021-03-18 12,475.94 12,572.72 12,305.76 12,370.43 0.0M
2021-03-17 12,553.05 12,553.05 12,427.87 12,475.94 0.0M
2021-03-16 12,447.46 12,637.03 12,447.46 12,553.05 0.0M
2021-03-15 12,645.82 12,763.00 12,423.14 12,447.46 0.0M
2021-03-12 12,669.74 12,699.19 12,532.11 12,645.82 0.0M
2021-03-11 12,530.53 12,696.61 12,530.53 12,669.74 0.0M
2021-03-10 12,422.79 12,622.35 12,391.19 12,530.53 0.0M
2021-03-09 12,158.70 12,503.60 12,091.54 12,422.79 0.0M
2021-03-08 12,011.93 12,158.70 11,942.81 12,158.70 0.0M
2021-03-05 12,088.80 12,207.42 11,982.01 12,011.93 0.0M
2021-03-04 12,440.09 12,440.99 12,058.08 12,088.80 0.0M
2021-03-03 12,472.12 12,558.18 12,311.13 12,440.09 0.0M
2021-03-02 12,369.35 12,512.13 12,244.71 12,472.12 0.0M
2021-03-01 12,251.24 12,457.32 12,251.24 12,369.35 0.0M
2021-02-26 12,477.04 12,483.84 12,190.28 12,251.24 0.0M
2021-02-25 12,506.78 12,628.86 12,420.34 12,477.04 0.0M
2021-02-24 12,270.89 12,601.27 12,189.01 12,506.78 0.0M
2021-02-23 12,383.15 12,582.62 12,153.44 12,270.89 0.0M
2021-02-22 12,561.39 12,561.39 12,283.27 12,383.15 0.0M
2021-02-19 12,400.14 12,630.59 12,347.18 12,561.39 0.0M
2021-02-18 12,567.66 12,619.45 12,400.14 12,400.14 0.0M
2021-02-17 12,848.63 12,904.75 12,561.33 12,567.66 0.0M
2021-02-16 12,727.89 12,941.30 12,724.71 12,848.63 0.0M
2021-02-15 12,624.30 12,756.13 12,608.62 12,727.89 0.0M
2021-02-12 12,552.23 12,627.03 12,464.19 12,624.30 0.0M
2021-02-11 12,395.61 12,576.75 12,327.28 12,552.23 0.0M
2021-02-10 12,527.61 12,642.04 12,314.50 12,395.61 0.0M
2021-02-09 12,636.42 12,704.99 12,522.00 12,527.61 0.0M
2021-02-08 12,259.90 12,664.29 12,194.21 12,636.42 0.0M
2021-02-05 12,326.95 12,338.65 12,181.09 12,259.90 0.0M
2021-02-04 12,336.77 12,467.31 12,278.59 12,326.95 0.0M
2021-02-03 12,234.24 12,425.76 12,234.24 12,336.77 0.0M
2021-02-02 12,177.05 12,307.37 12,174.32 12,234.24 0.0M
2021-02-01 12,037.54 12,300.92 12,037.54 12,177.05 0.0M
2021-01-29 12,245.30 12,245.30 12,003.26 12,037.54 0.0M
2021-01-28 12,087.19 12,279.07 11,794.83 12,245.30 0.0M
2021-01-27 12,381.28 12,381.28 11,948.54 12,087.19 0.0M
2021-01-26 12,330.41 12,496.31 12,285.24 12,381.28 0.0M
2021-01-25 12,584.27 12,757.32 12,307.54 12,330.41 0.0M
2021-01-22 12,693.48 12,725.12 12,531.81 12,584.27 0.0M
2021-01-21 12,553.25 12,758.39 12,553.25 12,693.48 0.0M
2021-01-20 12,397.15 12,648.96 12,397.15 12,553.25 0.0M
2021-01-19 12,504.99 12,626.00 12,345.13 12,397.15 0.0M
2021-01-18 12,472.19 12,614.63 12,435.98 12,504.99 0.0M
2021-01-15 12,625.93 12,625.93 12,396.66 12,472.19 0.0M
2021-01-14 12,532.47 12,655.06 12,494.32 12,625.93 0.0M
2021-01-13 12,496.37 12,614.10 12,444.73 12,532.47 0.0M
2021-01-12 12,688.96 12,725.77 12,459.92 12,496.37 0.0M
2021-01-11 12,856.87 12,912.01 12,688.96 12,688.96 0.0M
2021-01-08 12,869.42 12,984.69 12,816.37 12,856.87 0.0M
2021-01-07 12,756.01 12,922.99 12,739.26 12,869.42 0.0M
2021-01-06 12,452.72 12,765.42 12,423.54 12,756.01 0.0M
2021-01-05 12,568.19 12,568.19 12,365.89 12,452.72 0.0M
2021-01-04 12,176.93 12,685.98 12,171.57 12,568.19 0.0M