FTSE 350 Media TR (TRINMX403010)

TRINMX403010
🏛️ イギリス →
6,047.09
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
2025-09-29 5,998.84 6,062.19 5,998.73 6,047.09 0.0M
2025-09-26 5,985.37 6,008.62 5,944.26 5,998.84 0.0M
2025-09-25 6,013.37 6,025.56 5,976.57 5,985.37 0.0M
2025-09-24 6,041.53 6,041.55 5,993.91 6,013.37 0.0M
2025-09-23 6,062.78 6,120.90 6,041.53 6,041.53 0.0M
2025-09-22 6,053.47 6,093.66 6,034.28 6,062.78 0.0M
2025-09-19 6,191.28 6,192.23 6,053.47 6,053.47 0.0M
2025-09-18 6,131.69 6,210.07 6,110.63 6,191.28 0.0M
2025-09-17 6,085.75 6,145.95 6,084.72 6,131.69 0.0M
2025-09-16 6,125.61 6,127.96 6,050.98 6,085.75 0.0M
2025-09-15 6,127.24 6,187.14 6,105.28 6,125.61 0.0M
2025-09-12 6,113.46 6,170.68 6,104.57 6,127.24 0.0M
2025-09-11 6,078.65 6,135.35 6,078.65 6,113.46 0.0M
2025-09-10 6,166.90 6,235.31 6,073.94 6,078.65 0.0M
2025-09-09 6,178.96 6,224.04 6,154.87 6,166.90 0.0M
2025-09-08 6,139.86 6,188.33 6,139.86 6,178.96 0.0M
2025-09-05 6,130.03 6,165.24 6,116.73 6,139.86 0.0M
2025-09-04 6,028.16 6,137.35 6,020.41 6,130.03 0.0M
2025-09-03 6,058.56 6,086.60 5,985.42 6,028.16 0.0M
2025-09-02 6,142.86 6,156.92 6,058.56 6,058.56 0.0M
2025-09-01 6,090.02 6,148.73 6,090.02 6,142.86 0.0M
2025-08-29 6,134.91 6,145.17 6,090.02 6,090.02 0.0M
2025-08-28 6,159.40 6,195.33 6,112.33 6,134.91 0.0M
2025-08-27 6,156.07 6,188.38 6,124.00 6,159.40 0.0M
2025-08-26 6,242.44 6,242.44 6,147.49 6,156.07 0.0M
2025-08-22 6,187.22 6,262.19 6,174.34 6,242.44 0.0M
2025-08-21 6,205.42 6,208.39 6,168.28 6,187.22 0.0M
2025-08-20 6,152.41 6,208.13 6,133.56 6,205.42 0.0M
2025-08-19 6,075.24 6,161.96 6,067.10 6,152.41 0.0M
2025-08-18 6,060.95 6,085.24 6,041.47 6,075.24 0.0M
2025-08-15 6,053.84 6,089.62 6,051.58 6,060.95 0.0M
2025-08-14 6,024.73 6,059.03 6,016.89 6,053.84 0.0M
2025-08-13 5,963.35 6,009.66 5,957.99 6,009.66 0.0M
2025-08-12 5,991.99 6,037.99 5,941.84 5,963.35 0.0M
2025-08-11 6,008.15 6,047.33 5,985.82 5,991.99 0.0M
2025-08-08 6,079.41 6,089.83 5,973.47 6,008.15 0.0M
2025-08-07 6,094.28 6,109.53 6,014.51 6,079.41 0.0M
2025-08-06 6,178.12 6,201.93 6,073.73 6,074.00 0.0M
2025-08-05 6,165.59 6,241.55 6,162.68 6,178.12 0.0M
2025-08-04 6,158.39 6,173.47 6,120.71 6,165.59 0.0M
2025-08-01 6,102.08 6,190.15 6,066.03 6,158.39 0.0M
2025-07-31 6,095.84 6,149.05 6,052.99 6,102.08 0.0M
2025-07-30 6,063.55 6,099.74 6,052.44 6,095.84 0.0M
2025-07-29 6,064.80 6,124.19 6,056.03 6,063.55 0.0M
2025-07-28 6,155.55 6,208.34 6,045.40 6,064.80 0.0M
2025-07-25 6,238.08 6,238.08 6,118.67 6,155.55 0.0M
2025-07-24 6,099.33 6,259.31 6,097.87 6,238.08 0.0M
2025-07-23 5,966.42 6,154.01 5,966.42 6,097.42 0.0M
2025-07-22 5,925.41 5,990.54 5,905.03 5,966.42 0.0M
2025-07-21 5,990.66 5,999.90 5,901.87 5,925.41 0.0M
2025-07-18 6,010.84 6,057.05 5,990.66 5,990.66 0.0M
2025-07-17 5,967.72 6,030.76 5,943.97 6,010.84 0.0M
2025-07-16 5,998.50 6,032.24 5,947.65 5,967.72 0.0M
2025-07-15 5,977.51 6,055.97 5,972.42 5,998.50 0.0M
2025-07-14 5,991.04 5,992.39 5,934.89 5,977.51 0.0M
2025-07-11 6,051.46 6,054.40 5,978.87 5,991.04 0.0M
2025-07-10 5,971.70 6,085.31 5,971.70 6,051.46 0.0M
2025-07-09 6,240.84 6,240.84 5,962.56 5,971.70 0.0M
2025-07-08 6,190.52 6,250.36 6,168.58 6,240.84 0.0M
2025-07-07 6,203.40 6,234.02 6,186.91 6,190.52 0.0M
2025-07-04 6,273.46 6,273.46 6,187.88 6,203.40 0.0M
2025-07-03 6,210.34 6,291.24 6,210.34 6,273.46 0.0M
2025-07-02 6,239.87 6,279.20 6,189.00 6,210.34 0.0M
2025-07-01 6,176.11 6,239.87 6,158.72 6,239.87 0.0M
2025-06-30 6,221.78 6,221.78 6,176.11 6,176.11 0.0M
2025-06-27 6,103.68 6,236.26 6,103.68 6,221.78 0.0M
2025-06-26 6,110.57 6,147.41 6,091.36 6,103.68 0.0M
2025-06-25 6,172.69 6,172.69 6,094.43 6,110.57 0.0M
2025-06-24 6,099.50 6,239.73 6,099.50 6,172.69 0.0M
2025-06-23 6,141.69 6,144.78 6,057.43 6,099.50 0.0M
2025-06-20 6,131.15 6,206.18 6,131.15 6,141.69 0.0M
2025-06-19 6,140.53 6,183.07 6,098.65 6,131.15 0.0M
2025-06-18 6,144.86 6,177.92 6,103.36 6,140.53 0.0M
2025-06-17 6,225.70 6,265.41 6,144.86 6,144.86 0.0M
2025-06-16 6,159.72 6,239.45 6,122.80 6,225.70 0.0M
2025-06-13 6,228.16 6,228.16 6,087.99 6,159.72 0.0M
2025-06-12 6,265.58 6,273.69 6,222.73 6,228.16 0.0M
2025-06-11 6,251.96 6,286.88 6,217.42 6,265.58 0.0M
2025-06-10 6,192.85 6,267.80 6,167.71 6,251.96 0.0M
2025-06-09 6,225.43 6,239.78 6,174.98 6,192.85 0.0M
2025-06-06 6,249.16 6,251.74 6,216.35 6,225.43 0.0M
2025-06-05 6,290.70 6,290.70 6,211.00 6,249.16 0.0M
2025-06-04 6,202.41 6,248.86 6,170.20 6,233.71 0.0M
2025-06-03 6,313.56 6,332.17 6,199.65 6,202.41 0.0M
2025-06-02 6,347.09 6,363.02 6,269.80 6,313.56 0.0M
2025-05-30 6,359.24 6,393.56 6,340.20 6,347.09 0.0M
2025-05-29 6,394.05 6,394.05 6,311.14 6,359.24 0.0M
2025-05-28 6,393.51 6,429.43 6,352.42 6,355.01 0.0M
2025-05-27 6,348.78 6,447.87 6,348.78 6,393.51 0.0M
2025-05-23 6,411.84 6,438.90 6,269.57 6,348.78 0.0M
2025-05-22 6,474.72 6,474.72 6,372.63 6,411.84 0.0M
2025-05-21 6,503.51 6,503.51 6,433.65 6,474.72 0.0M
2025-05-20 6,413.01 6,511.15 6,412.85 6,503.51 0.0M
2025-05-19 6,407.29 6,416.88 6,347.65 6,413.01 0.0M
2025-05-16 6,439.86 6,460.74 6,401.76 6,407.29 0.0M
2025-05-15 6,442.83 6,461.77 6,382.75 6,439.86 0.0M
2025-05-14 6,449.45 6,453.54 6,390.56 6,442.83 0.0M
2025-05-13 6,387.55 6,456.37 6,372.05 6,449.45 0.0M
2025-05-12 6,283.15 6,463.31 6,283.15 6,387.55 0.0M
2025-05-09 6,238.05 6,307.60 6,238.05 6,283.15 0.0M
2025-05-08 6,222.68 6,310.60 6,222.68 6,238.05 0.0M
2025-05-07 6,224.79 6,246.15 6,167.76 6,222.68 0.0M
2025-05-06 6,274.39 6,297.65 6,159.74 6,224.79 0.0M
2025-05-02 6,214.68 6,286.83 6,166.50 6,274.39 0.0M
2025-05-01 6,150.48 6,254.26 6,122.10 6,214.68 0.0M
2025-04-30 6,037.92 6,143.13 6,037.92 6,143.13 0.0M
2025-04-29 5,986.41 6,067.80 5,986.41 6,037.92 0.0M
2025-04-28 5,982.46 6,019.67 5,969.18 5,986.41 0.0M
2025-04-25 6,010.84 6,074.55 5,960.34 5,982.46 0.0M
2025-04-24 5,977.95 6,010.84 5,924.44 6,010.84 0.0M
2025-04-23 5,871.15 6,035.33 5,871.15 5,977.95 0.0M
2025-04-22 5,859.71 5,871.15 5,801.20 5,871.15 0.0M
2025-04-17 5,886.37 5,886.97 5,808.21 5,859.71 0.0M
2025-04-16 5,971.72 5,971.72 5,838.53 5,886.37 0.0M
2025-04-15 5,896.07 5,981.55 5,896.07 5,971.72 0.0M
2025-04-14 5,718.26 5,913.61 5,718.26 5,896.07 0.0M
2025-04-11 5,729.30 5,790.86 5,661.95 5,718.26 0.0M
2025-04-10 5,492.18 5,930.70 5,492.18 5,729.30 0.0M
2025-04-09 5,664.89 5,664.89 5,416.91 5,468.41 0.0M
2025-04-08 5,525.46 5,706.16 5,525.46 5,664.89 0.0M
2025-04-07 5,827.86 5,827.86 5,506.96 5,525.46 0.0M
2025-04-04 6,041.66 6,053.90 5,800.84 5,827.86 0.0M
2025-04-03 6,253.44 6,253.44 6,009.37 6,041.66 0.0M
2025-04-02 6,224.11 6,254.36 6,192.36 6,253.44 0.0M
2025-04-01 6,293.30 6,368.39 6,175.26 6,224.11 0.0M
2025-03-31 6,423.37 6,423.37 6,288.27 6,293.30 0.0M
2025-03-28 6,458.63 6,486.40 6,411.61 6,423.37 0.0M
2025-03-27 6,515.25 6,515.25 6,412.99 6,458.63 0.0M
2025-03-26 6,523.03 6,574.78 6,508.82 6,515.25 0.0M
2025-03-25 6,432.30 6,532.45 6,432.30 6,523.03 0.0M
2025-03-24 6,428.04 6,490.94 6,424.00 6,432.30 0.0M
2025-03-21 6,410.13 6,428.04 6,377.24 6,428.04 0.0M
2025-03-20 6,376.04 6,447.13 6,355.11 6,410.13 0.0M
2025-03-19 6,311.84 6,383.91 6,291.93 6,369.12 0.0M
2025-03-18 6,368.12 6,390.42 6,285.33 6,311.84 0.0M
2025-03-17 6,320.46 6,378.78 6,300.78 6,368.12 0.0M
2025-03-14 6,246.82 6,336.52 6,242.90 6,320.46 0.0M
2025-03-13 6,242.18 6,246.82 6,204.12 6,246.82 0.0M
2025-03-12 6,179.49 6,266.75 6,151.75 6,242.18 0.0M
2025-03-11 6,230.65 6,247.01 6,157.40 6,179.49 0.0M
2025-03-10 6,263.54 6,308.79 6,222.96 6,230.65 0.0M
2025-03-07 6,226.74 6,264.45 6,159.61 6,263.54 0.0M
2025-03-06 6,351.46 6,403.42 6,207.33 6,226.74 0.0M
2025-03-05 6,465.12 6,489.87 6,351.46 6,351.46 0.0M
2025-03-04 6,508.69 6,518.21 6,455.52 6,465.12 0.0M
2025-03-03 6,511.61 6,539.84 6,477.29 6,508.69 0.0M
2025-02-28 6,462.04 6,511.61 6,432.26 6,511.61 0.0M
2025-02-27 6,572.40 6,572.40 6,419.14 6,462.04 0.0M
2025-02-26 6,692.00 6,697.94 6,572.40 6,572.40 0.0M
2025-02-25 6,705.47 6,707.34 6,668.48 6,692.00 0.0M
2025-02-24 6,726.13 6,760.98 6,683.04 6,705.47 0.0M
2025-02-21 6,816.64 6,817.50 6,720.07 6,726.13 0.0M
2025-02-20 6,849.80 6,869.51 6,784.71 6,816.64 0.0M
2025-02-19 6,892.31 6,911.54 6,819.27 6,849.80 0.0M
2025-02-18 6,918.08 6,947.92 6,887.81 6,892.31 0.0M
2025-02-17 6,944.33 6,944.33 6,875.50 6,918.08 0.0M
2025-02-14 7,027.07 7,057.63 6,912.41 6,944.33 0.0M
2025-02-13 7,009.10 7,112.28 6,992.85 7,027.07 0.0M
2025-02-12 6,993.87 7,026.80 6,966.56 7,009.10 0.0M
2025-02-11 6,939.37 6,999.58 6,939.37 6,993.87 0.0M
2025-02-10 6,874.80 6,939.53 6,832.96 6,939.37 0.0M
2025-02-07 6,891.56 6,919.68 6,852.14 6,874.80 0.0M
2025-02-06 6,882.35 6,943.38 6,875.78 6,891.56 0.0M
2025-02-05 6,831.36 6,882.35 6,800.84 6,882.35 0.0M
2025-02-04 6,847.55 6,847.55 6,790.42 6,831.36 0.0M
2025-02-03 6,862.40 6,862.40 6,790.36 6,847.55 0.0M
2025-01-31 6,861.66 6,893.50 6,838.91 6,862.40 0.0M
2025-01-30 6,744.48 6,863.32 6,744.48 6,861.66 0.0M
2025-01-29 6,725.11 6,786.93 6,725.11 6,744.48 0.0M
2025-01-28 6,656.30 6,738.38 6,656.13 6,725.11 0.0M
2025-01-27 6,652.89 6,662.01 6,578.58 6,656.30 0.0M
2025-01-24 6,709.18 6,725.21 6,636.89 6,652.89 0.0M
2025-01-23 6,735.83 6,745.48 6,701.47 6,709.18 0.0M
2025-01-22 6,739.27 6,799.54 6,735.83 6,735.83 0.0M
2025-01-21 6,692.10 6,746.86 6,680.37 6,739.27 0.0M
2025-01-20 6,679.36 6,705.16 6,672.52 6,692.10 0.0M
2025-01-17 6,599.77 6,698.23 6,598.99 6,679.36 0.0M
2025-01-16 6,512.86 6,606.18 6,482.79 6,599.77 0.0M
2025-01-15 6,413.67 6,528.03 6,412.91 6,512.62 0.0M
2025-01-14 6,391.29 6,446.66 6,386.94 6,413.67 0.0M
2025-01-13 6,468.86 6,469.42 6,324.32 6,391.29 0.0M
2025-01-10 6,475.52 6,511.60 6,452.55 6,468.86 0.0M
2025-01-09 6,436.31 6,496.22 6,431.33 6,475.52 0.0M
2025-01-08 6,363.94 6,438.12 6,354.28 6,436.31 0.0M
2025-01-07 6,345.44 6,375.28 6,303.78 6,363.94 0.0M
2025-01-06 6,347.84 6,369.99 6,312.92 6,345.44 0.0M
2025-01-03 6,413.77 6,413.77 6,335.95 6,347.84 0.0M
2025-01-02 6,334.67 6,427.02 6,307.85 6,413.77 0.0M