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
2023-12-29 12,143.36 12,193.53 12,123.74 12,123.74 0.0M
2023-12-28 12,172.68 12,295.10 12,120.91 12,143.36 0.0M
2023-12-27 12,006.76 12,186.73 12,006.76 12,172.68 0.0M
2023-12-22 12,086.53 12,086.53 11,979.54 12,006.76 0.0M
2023-12-21 12,070.95 12,100.86 11,972.49 12,086.53 0.0M
2023-12-20 11,950.77 12,101.56 11,950.77 12,070.95 0.0M
2023-12-19 11,769.40 11,970.29 11,769.40 11,950.77 0.0M
2023-12-18 11,861.20 11,884.51 11,651.65 11,769.40 0.0M
2023-12-15 11,729.43 11,877.20 11,701.13 11,861.20 0.0M
2023-12-14 11,208.88 11,771.54 11,208.88 11,729.43 0.0M
2023-12-13 11,468.71 11,536.96 11,208.88 11,208.88 0.0M
2023-12-12 11,558.29 11,653.87 11,468.71 11,468.71 0.0M
2023-12-11 11,479.22 11,558.29 11,420.39 11,558.29 0.0M
2023-12-08 11,390.50 11,545.93 11,358.47 11,479.22 0.0M
2023-12-07 11,410.54 11,444.13 11,314.92 11,390.50 0.0M
2023-12-06 11,243.08 11,503.49 11,206.81 11,410.54 0.0M
2023-12-05 11,219.67 11,298.40 11,186.43 11,243.08 0.0M
2023-12-04 11,324.27 11,395.65 11,218.72 11,219.67 0.0M
2023-12-01 11,213.67 11,324.27 11,194.35 11,324.27 0.0M
2023-11-30 11,179.32 11,300.16 11,082.64 11,213.67 0.0M
2023-11-29 11,146.84 11,242.66 11,099.14 11,179.32 0.0M
2023-11-28 11,169.27 11,172.55 11,053.28 11,146.84 0.0M
2023-11-27 11,177.16 11,254.27 11,150.79 11,169.27 0.0M
2023-11-24 11,109.75 11,202.45 11,059.43 11,177.16 0.0M
2023-11-23 11,007.90 11,109.75 10,983.62 11,109.75 0.0M
2023-11-22 11,033.86 11,091.33 10,978.93 11,007.90 0.0M
2023-11-21 11,102.82 11,146.31 11,033.86 11,033.86 0.0M
2023-11-20 10,976.10 11,171.74 10,976.10 11,102.82 0.0M
2023-11-17 10,792.04 10,993.37 10,792.04 10,976.10 0.0M
2023-11-16 10,973.54 11,084.18 10,728.72 10,792.04 0.0M
2023-11-15 10,830.75 11,194.19 10,830.75 10,973.54 0.0M
2023-11-14 10,619.22 10,868.43 10,575.91 10,830.75 0.0M
2023-11-13 10,597.46 10,657.78 10,501.81 10,619.22 0.0M
2023-11-10 10,791.27 10,791.27 10,492.98 10,597.46 0.0M
2023-11-09 10,471.15 10,791.27 10,436.51 10,791.27 0.0M
2023-11-08 10,388.80 10,508.98 10,285.11 10,471.15 0.0M
2023-11-07 10,393.81 10,457.12 10,320.82 10,388.80 0.0M
2023-11-06 10,496.22 10,523.36 10,383.30 10,393.81 0.0M
2023-11-03 10,335.33 10,575.56 10,328.73 10,496.22 0.0M
2023-11-02 10,149.17 10,453.74 10,149.17 10,335.33 0.0M
2023-11-01 10,175.04 10,208.68 10,015.29 10,149.17 0.0M
2023-10-31 10,042.32 10,222.56 10,042.32 10,175.04 0.0M
2023-10-30 10,078.44 10,192.16 10,042.32 10,042.32 0.0M
2023-10-27 10,143.26 10,178.90 9,997.60 10,078.44 0.0M
2023-10-26 10,126.67 10,179.86 10,007.40 10,143.26 0.0M
2023-10-25 10,142.95 10,165.10 10,015.28 10,126.67 0.0M
2023-10-24 10,256.22 10,301.54 10,122.34 10,142.95 0.0M
2023-10-23 10,261.54 10,304.30 10,113.93 10,256.22 0.0M
2023-10-20 10,441.32 10,441.32 10,211.48 10,261.54 0.0M
2023-10-19 10,305.75 10,516.89 10,230.15 10,441.32 0.0M
2023-10-18 10,566.98 10,572.33 10,257.11 10,305.75 0.0M
2023-10-17 10,618.14 10,643.08 10,469.56 10,566.98 0.0M
2023-10-16 10,619.37 10,676.87 10,549.98 10,618.14 0.0M
2023-10-13 10,995.27 10,995.27 10,617.96 10,619.37 0.0M
2023-10-12 11,012.83 11,170.75 10,995.27 10,995.27 0.0M
2023-10-11 10,939.32 11,024.02 10,849.77 10,985.02 0.0M
2023-10-10 10,898.31 10,996.31 10,845.50 10,939.32 0.0M
2023-10-09 11,251.23 11,259.68 10,895.36 10,898.31 0.0M
2023-10-06 11,106.24 11,251.23 11,106.24 11,251.23 0.0M
2023-10-05 11,162.96 11,250.12 11,099.70 11,106.24 0.0M
2023-10-04 11,186.96 11,217.80 11,028.58 11,114.86 0.0M
2023-10-03 11,302.41 11,302.41 11,176.86 11,186.96 0.0M
2023-10-02 11,492.07 11,523.89 11,271.09 11,302.41 0.0M
2023-09-29 11,397.89 11,631.06 11,397.89 11,492.07 0.0M
2023-09-28 11,287.48 11,397.89 11,168.82 11,397.89 0.0M
2023-09-27 11,216.36 11,357.08 11,216.36 11,287.48 0.0M
2023-09-26 11,497.81 11,497.81 11,197.85 11,216.36 0.0M
2023-09-25 11,600.01 11,617.65 11,398.08 11,497.81 0.0M
2023-09-22 11,625.80 11,631.86 11,519.18 11,600.01 0.0M
2023-09-21 11,749.86 11,761.84 11,619.35 11,625.80 0.0M
2023-09-20 11,598.85 11,788.88 11,582.48 11,749.86 0.0M
2023-09-19 11,744.34 11,744.34 11,573.17 11,598.85 0.0M
2023-09-18 11,889.78 11,921.51 11,720.28 11,744.34 0.0M
2023-09-15 11,775.37 11,950.67 11,775.37 11,889.78 0.0M
2023-09-14 11,618.45 11,826.25 11,538.55 11,775.37 0.0M
2023-09-13 11,721.82 11,762.90 11,559.25 11,618.45 0.0M
2023-09-12 11,765.22 11,872.17 11,665.49 11,721.82 0.0M
2023-09-11 11,831.16 11,865.95 11,713.94 11,765.22 0.0M
2023-09-08 11,778.84 11,905.71 11,726.05 11,831.16 0.0M
2023-09-07 11,810.13 11,874.92 11,758.83 11,778.84 0.0M
2023-09-06 11,771.84 11,861.20 11,632.14 11,810.13 0.0M
2023-09-05 11,764.57 11,782.97 11,674.25 11,771.84 0.0M
2023-09-04 11,694.91 11,813.86 11,681.71 11,764.57 0.0M
2023-09-01 11,745.11 11,777.32 11,653.01 11,694.91 0.0M
2023-08-31 11,670.27 11,792.25 11,666.45 11,745.11 0.0M
2023-08-30 11,608.80 11,694.38 11,576.30 11,670.27 0.0M
2023-08-29 11,290.31 11,608.80 11,290.31 11,608.80 0.0M
2023-08-25 11,297.03 11,386.67 11,262.97 11,290.31 0.0M
2023-08-24 11,313.55 11,419.05 11,283.86 11,297.03 0.0M
2023-08-23 11,277.07 11,360.00 11,234.78 11,313.55 0.0M
2023-08-22 11,292.98 11,354.67 11,254.21 11,277.07 0.0M
2023-08-21 11,428.09 11,430.42 11,265.22 11,292.98 0.0M
2023-08-18 11,620.26 11,620.26 11,353.15 11,428.09 0.0M
2023-08-17 11,802.92 11,802.92 11,620.26 11,620.26 0.0M
2023-08-16 11,724.08 11,849.76 11,651.18 11,802.92 0.0M
2023-08-15 11,913.36 11,946.51 11,653.21 11,724.08 0.0M
2023-08-14 12,022.78 12,052.62 11,880.74 11,913.36 0.0M
2023-08-11 12,089.31 12,089.31 11,882.67 12,022.78 0.0M
2023-08-10 12,204.58 12,204.58 11,712.01 12,089.31 0.0M
2023-08-09 12,101.25 12,276.52 12,101.25 12,204.58 0.0M
2023-08-08 12,223.94 12,231.70 12,081.14 12,101.25 0.0M
2023-08-07 12,253.67 12,253.67 12,076.73 12,223.94 0.0M
2023-08-04 12,322.55 12,354.64 12,129.22 12,253.67 0.0M
2023-08-03 12,330.31 12,395.17 12,193.23 12,322.55 0.0M
2023-08-02 12,484.31 12,484.31 12,248.21 12,318.51 0.0M
2023-08-01 12,373.63 12,592.86 12,341.99 12,484.31 0.0M
2023-07-31 12,257.77 12,407.00 12,175.12 12,373.63 0.0M
2023-07-28 12,266.52 12,266.52 12,078.85 12,257.77 0.0M
2023-07-27 12,096.40 12,332.41 12,096.40 12,266.52 0.0M
2023-07-26 12,125.57 12,157.41 11,991.06 12,096.40 0.0M
2023-07-25 12,040.85 12,165.43 12,023.18 12,125.57 0.0M
2023-07-24 12,161.50 12,183.68 12,033.89 12,040.85 0.0M
2023-07-21 12,108.39 12,177.71 12,018.45 12,161.50 0.0M
2023-07-20 12,167.80 12,217.69 12,088.43 12,108.39 0.0M
2023-07-19 12,014.01 12,235.13 12,014.01 12,167.80 0.0M
2023-07-18 11,859.22 12,025.72 11,859.22 12,014.01 0.0M
2023-07-17 11,719.67 11,884.09 11,615.14 11,859.22 0.0M
2023-07-14 11,558.39 11,787.59 11,558.39 11,719.67 0.0M
2023-07-13 11,491.84 11,609.10 11,451.66 11,558.39 0.0M
2023-07-12 11,290.86 11,524.46 11,227.46 11,491.84 0.0M
2023-07-11 11,331.30 11,390.92 11,190.48 11,290.86 0.0M
2023-07-10 11,269.66 11,331.30 11,180.10 11,331.30 0.0M
2023-07-07 11,260.60 11,287.33 11,141.56 11,269.66 0.0M
2023-07-06 11,473.96 11,473.96 11,260.60 11,260.60 0.0M
2023-07-05 11,575.50 11,575.50 11,454.68 11,473.96 0.0M
2023-07-04 11,601.73 11,625.12 11,520.43 11,575.50 0.0M
2023-07-03 11,597.30 11,662.51 11,550.06 11,601.73 0.0M
2023-06-30 11,471.47 11,659.58 11,471.47 11,597.30 0.0M
2023-06-29 11,503.12 11,529.26 11,392.56 11,471.47 0.0M
2023-06-28 11,351.91 11,570.30 11,351.91 11,503.12 0.0M
2023-06-27 11,358.30 11,459.19 11,295.65 11,351.91 0.0M
2023-06-26 11,411.22 11,411.22 11,258.55 11,358.30 0.0M
2023-06-23 11,439.30 11,455.87 11,343.54 11,411.22 0.0M
2023-06-22 11,489.63 11,489.63 11,332.19 11,439.30 0.0M
2023-06-21 11,558.82 11,572.57 11,427.14 11,489.63 0.0M
2023-06-20 11,657.23 11,718.91 11,534.88 11,558.82 0.0M
2023-06-19 12,221.43 12,221.43 11,640.98 11,657.23 0.0M
2023-06-16 12,299.69 12,377.22 12,221.43 12,221.43 0.0M
2023-06-15 12,434.20 12,486.59 12,184.87 12,299.69 0.0M
2023-06-14 12,449.11 12,461.53 12,381.74 12,434.20 0.0M
2023-06-13 12,247.27 12,449.11 12,247.27 12,449.11 0.0M
2023-06-12 12,172.18 12,295.47 12,171.59 12,247.27 0.0M
2023-06-09 12,215.81 12,215.81 12,097.33 12,172.18 0.0M
2023-06-08 12,269.34 12,296.00 12,188.41 12,215.81 0.0M
2023-06-07 12,240.97 12,274.56 12,117.27 12,269.34 0.0M
2023-06-06 12,130.06 12,240.97 12,093.32 12,240.97 0.0M
2023-06-05 12,157.78 12,288.63 12,058.44 12,130.06 0.0M
2023-06-02 11,887.79 12,168.35 11,860.83 12,157.78 0.0M
2023-06-01 11,835.39 11,913.94 11,769.91 11,887.79 0.0M
2023-05-31 11,995.30 11,995.30 11,780.23 11,835.39 0.0M
2023-05-30 12,024.47 12,106.47 11,965.46 11,995.30 0.0M
2023-05-26 11,896.71 12,050.90 11,846.53 12,024.47 0.0M
2023-05-25 11,913.84 11,931.12 11,806.99 11,896.71 0.0M
2023-05-24 12,164.43 12,164.43 11,839.45 11,913.84 0.0M
2023-05-23 12,371.14 12,394.08 12,141.20 12,164.43 0.0M
2023-05-22 12,367.53 12,397.68 12,285.83 12,371.14 0.0M
2023-05-19 12,258.68 12,412.35 12,258.68 12,367.53 0.0M
2023-05-18 12,168.12 12,296.76 12,168.12 12,258.68 0.0M
2023-05-17 12,210.16 12,228.84 12,140.50 12,168.12 0.0M
2023-05-16 12,194.94 12,284.44 12,147.94 12,210.16 0.0M
2023-05-15 12,172.56 12,292.75 12,146.51 12,194.94 0.0M
2023-05-12 12,207.32 12,280.67 12,159.41 12,172.56 0.0M
2023-05-11 12,240.50 12,311.42 12,151.01 12,207.32 0.0M
2023-05-10 12,227.62 12,320.81 11,911.82 12,240.50 0.0M
2023-05-09 12,465.28 12,465.28 12,213.45 12,227.62 0.0M
2023-05-05 12,465.28 12,465.28 12,465.28 12,465.28 0.0M
2023-05-04 12,412.66 12,430.91 12,318.64 12,361.96 0.0M
2023-05-03 12,296.21 12,482.15 12,282.88 12,412.66 0.0M
2023-05-02 12,337.98 12,415.44 12,275.61 12,296.21 0.0M
2023-04-28 12,313.26 12,444.63 12,113.79 12,337.98 0.0M
2023-04-27 12,252.31 12,396.88 11,995.36 12,313.26 0.0M
2023-04-26 12,700.19 12,720.41 12,238.39 12,252.31 0.0M
2023-04-25 12,757.62 12,820.06 12,691.49 12,700.19 0.0M
2023-04-24 12,730.27 12,805.57 12,703.91 12,757.62 0.0M
2023-04-21 12,673.69 12,740.30 12,605.74 12,730.27 0.0M
2023-04-20 12,845.29 12,845.29 12,568.14 12,673.69 0.0M
2023-04-19 12,720.50 12,720.50 12,615.21 12,682.68 0.0M
2023-04-18 12,691.12 12,773.30 12,680.63 12,720.50 0.0M
2023-04-17 12,601.26 12,712.05 12,587.39 12,691.12 0.0M
2023-04-14 12,487.66 12,728.90 12,429.79 12,601.26 0.0M
2023-04-13 12,451.34 12,575.15 12,435.28 12,487.66 0.0M
2023-04-12 12,313.19 12,486.62 12,298.63 12,451.34 0.0M
2023-04-11 12,243.76 12,313.19 12,082.19 12,313.19 0.0M
2023-04-06 12,153.48 12,253.86 12,129.57 12,243.76 0.0M
2023-04-05 12,539.30 12,555.41 12,118.26 12,153.48 0.0M
2023-04-04 12,527.68 12,670.01 12,527.68 12,539.30 0.0M
2023-04-03 12,658.85 12,672.74 12,467.11 12,527.68 0.0M
2023-03-31 12,556.54 12,718.36 12,510.09 12,658.85 0.0M
2023-03-30 12,318.61 12,556.54 12,318.61 12,556.54 0.0M
2023-03-29 12,153.07 12,327.43 12,153.07 12,318.61 0.0M
2023-03-28 12,113.23 12,197.08 12,076.45 12,153.07 0.0M
2023-03-27 12,014.14 12,212.15 11,842.91 12,113.23 0.0M
2023-03-24 12,157.81 12,157.81 11,945.52 12,014.14 0.0M
2023-03-23 12,123.46 12,159.79 12,016.16 12,157.81 0.0M
2023-03-22 12,131.60 12,177.39 12,049.54 12,123.46 0.0M
2023-03-21 11,945.12 12,196.88 11,945.12 12,131.60 0.0M
2023-03-20 11,818.00 11,969.12 11,615.51 11,945.12 0.0M
2023-03-17 11,951.33 12,056.04 11,744.07 11,818.00 0.0M
2023-03-16 11,777.58 12,007.66 11,714.99 11,951.33 0.0M
2023-03-15 12,272.05 12,323.62 11,777.58 11,777.58 0.0M
2023-03-14 11,904.71 12,309.31 11,904.71 12,272.05 0.0M
2023-03-13 12,272.89 12,279.53 11,779.92 11,904.71 0.0M
2023-03-10 12,509.18 12,532.33 12,200.44 12,272.89 0.0M
2023-03-09 13,003.90 13,003.90 12,490.03 12,509.18 0.0M
2023-03-08 12,982.90 13,003.90 12,832.54 13,003.90 0.0M
2023-03-07 13,096.34 13,146.02 12,910.35 12,982.90 0.0M
2023-03-06 13,127.05 13,177.76 13,006.45 13,096.34 0.0M
2023-03-03 13,131.33 13,268.42 13,105.34 13,127.05 0.0M
2023-03-02 13,028.76 13,246.07 12,985.10 13,131.33 0.0M
2023-03-01 12,690.96 13,236.35 12,681.53 13,028.76 0.0M
2023-02-28 12,812.47 12,812.47 12,600.47 12,690.96 0.0M
2023-02-27 12,692.32 12,857.16 12,692.32 12,812.47 0.0M
2023-02-24 12,684.07 12,878.73 12,670.30 12,692.32 0.0M
2023-02-23 12,635.08 12,736.07 12,608.59 12,684.07 0.0M
2023-02-22 12,731.99 12,731.99 12,515.04 12,635.08 0.0M
2023-02-21 12,868.43 12,895.26 12,707.47 12,731.99 0.0M
2023-02-20 12,866.61 12,942.36 12,833.54 12,868.43 0.0M
2023-02-17 12,972.80 12,972.80 12,748.24 12,866.61 0.0M
2023-02-16 12,945.78 13,074.41 12,864.34 12,972.80 0.0M
2023-02-15 12,699.31 12,976.24 12,638.31 12,945.78 0.0M
2023-02-14 12,777.20 12,885.04 12,653.32 12,699.31 0.0M
2023-02-13 12,448.50 12,814.58 12,448.50 12,777.20 0.0M
2023-02-10 12,623.75 12,630.08 12,323.07 12,448.50 0.0M
2023-02-09 12,620.56 12,787.34 12,620.56 12,623.75 0.0M
2023-02-08 12,665.84 12,817.30 12,620.56 12,620.56 0.0M
2023-02-07 12,763.34 12,838.56 12,638.72 12,665.84 0.0M
2023-02-06 13,023.21 13,023.21 12,763.34 12,763.34 0.0M
2023-02-03 12,898.03 13,023.21 12,719.37 13,023.21 0.0M
2023-02-02 12,401.73 12,898.03 12,383.55 12,898.03 0.0M
2023-02-01 12,341.93 12,472.40 12,337.98 12,401.73 0.0M
2023-01-31 12,472.40 12,476.52 12,311.34 12,341.93 0.0M
2023-01-30 12,459.60 12,477.78 12,355.68 12,472.40 0.0M
2023-01-27 12,473.87 12,527.69 12,381.54 12,459.60 0.0M
2023-01-26 12,333.37 12,532.96 12,329.87 12,473.87 0.0M
2023-01-25 12,532.92 12,571.65 12,332.37 12,333.37 0.0M
2023-01-24 12,534.88 12,586.18 12,476.42 12,532.92 0.0M
2023-01-23 12,384.36 12,534.88 12,384.36 12,534.88 0.0M
2023-01-20 12,318.93 12,431.64 12,300.67 12,384.36 0.0M
2023-01-19 12,593.23 12,593.23 12,318.93 12,318.93 0.0M
2023-01-18 12,601.57 12,751.52 12,588.39 12,593.23 0.0M
2023-01-17 12,584.59 12,715.03 12,533.20 12,601.57 0.0M
2023-01-16 12,353.46 12,584.59 12,353.46 12,584.59 0.0M
2023-01-13 12,290.35 12,445.65 12,290.35 12,353.46 0.0M
2023-01-12 12,231.99 12,355.50 12,116.17 12,290.35 0.0M
2023-01-11 11,950.16 12,344.80 11,926.69 12,231.99 0.0M
2023-01-10 11,914.18 12,000.21 11,779.35 11,950.16 0.0M
2023-01-09 11,753.30 11,914.18 11,741.12 11,914.18 0.0M
2023-01-06 11,610.27 11,759.11 11,462.17 11,753.30 0.0M
2023-01-05 11,723.20 11,735.59 11,597.71 11,610.27 0.0M
2023-01-04 11,584.30 11,792.49 11,565.39 11,723.20 0.0M
2023-01-03 11,528.40 11,763.45 11,504.68 11,584.30 0.0M