FTSE 350 Mining TR (TRINMX551030)

TRINMX551030
🏛️ イギリス →
21,878.01
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 21,585.15 21,882.78 21,288.26 21,878.01 0.0M
2025-09-25 21,821.39 21,821.39 21,169.65 21,585.15 0.0M
2025-09-24 21,775.12 22,105.31 21,608.66 21,651.42 0.0M
2025-09-23 21,670.95 22,082.08 21,670.95 21,775.12 0.0M
2025-09-22 20,426.76 21,678.65 20,426.76 21,670.95 0.0M
2025-09-19 19,445.83 20,486.64 19,445.83 20,426.76 0.0M
2025-09-18 19,990.04 19,990.04 19,204.57 19,445.83 0.0M
2025-09-17 20,439.58 20,439.58 19,760.60 19,990.04 0.0M
2025-09-16 20,433.86 21,030.13 20,433.86 20,439.58 0.0M
2025-09-15 20,041.64 20,560.28 19,845.61 20,433.86 0.0M
2025-09-12 20,212.25 20,931.59 20,041.64 20,041.64 0.0M
2025-09-11 20,123.32 20,464.39 20,116.97 20,212.25 0.0M
2025-09-10 19,961.35 20,244.72 19,640.23 20,123.32 0.0M
2025-09-09 20,027.21 20,414.88 19,961.35 19,961.35 0.0M
2025-09-08 19,650.72 20,097.19 19,650.72 20,027.21 0.0M
2025-09-05 19,356.64 19,749.28 19,356.64 19,650.72 0.0M
2025-09-04 19,539.88 19,539.88 19,142.19 19,356.64 0.0M
2025-09-03 18,471.56 19,568.90 18,471.56 19,535.14 0.0M
2025-09-02 17,935.16 18,471.56 17,871.82 18,471.56 0.0M
2025-09-01 17,366.86 18,056.84 17,366.86 17,935.16 0.0M
2025-08-29 17,028.31 17,392.90 17,028.31 17,366.86 0.0M
2025-08-28 17,260.56 17,404.77 16,885.54 17,028.31 0.0M
2025-08-27 17,501.41 17,504.32 16,876.64 17,260.56 0.0M
2025-08-26 17,179.49 17,522.88 17,172.45 17,501.41 0.0M
2025-08-22 17,092.73 17,293.37 16,899.87 17,179.49 0.0M
2025-08-21 16,776.40 17,170.16 16,776.40 17,092.73 0.0M
2025-08-20 16,468.18 16,853.43 16,314.39 16,776.40 0.0M
2025-08-19 16,958.00 17,014.94 16,468.18 16,468.18 0.0M
2025-08-18 16,898.35 17,398.87 16,898.35 16,958.00 0.0M
2025-08-15 16,761.15 16,970.22 16,535.27 16,898.35 0.0M
2025-08-14 16,830.07 16,883.71 16,699.12 16,761.15 0.0M
2025-08-13 16,962.19 17,172.91 16,690.81 16,773.04 0.0M
2025-08-12 16,949.78 17,143.35 16,809.41 16,962.19 0.0M
2025-08-11 16,802.66 16,949.78 16,530.32 16,949.78 0.0M
2025-08-08 16,855.15 17,259.95 16,799.28 16,802.66 0.0M
2025-08-07 16,760.33 17,269.67 16,731.35 16,855.15 0.0M
2025-08-06 16,115.70 16,807.83 16,115.70 16,760.33 0.0M
2025-08-05 15,740.63 16,389.39 15,736.82 16,115.70 0.0M
2025-08-04 15,348.75 15,907.70 15,113.59 15,740.63 0.0M
2025-08-01 15,027.33 15,457.25 14,872.20 15,348.75 0.0M
2025-07-31 15,248.29 15,455.75 14,752.68 15,027.33 0.0M
2025-07-30 15,253.46 15,422.21 15,100.01 15,248.29 0.0M
2025-07-29 14,898.32 15,339.37 14,898.32 15,253.46 0.0M
2025-07-28 15,045.14 15,098.05 14,742.16 14,898.32 0.0M
2025-07-25 15,246.28 15,253.69 14,914.69 15,045.14 0.0M
2025-07-24 15,462.76 15,462.76 15,018.54 15,246.28 0.0M
2025-07-23 15,322.19 15,522.93 14,799.78 15,462.76 0.0M
2025-07-22 15,276.42 15,370.80 15,074.51 15,322.19 0.0M
2025-07-21 14,778.06 15,327.93 14,760.79 15,276.42 0.0M
2025-07-18 14,708.33 15,025.99 14,708.33 14,778.06 0.0M
2025-07-17 14,984.83 15,044.50 14,676.73 14,708.33 0.0M
2025-07-16 15,062.63 15,203.67 14,761.06 14,984.83 0.0M
2025-07-15 15,637.18 15,637.18 15,052.55 15,062.63 0.0M
2025-07-14 15,398.82 15,759.19 15,391.81 15,637.18 0.0M
2025-07-11 14,938.35 15,410.51 14,938.35 15,398.82 0.0M
2025-07-10 14,721.71 15,166.90 14,721.71 14,938.35 0.0M
2025-07-09 14,921.99 15,053.46 14,630.32 14,721.71 0.0M
2025-07-08 15,267.79 15,701.10 14,791.25 14,921.99 0.0M
2025-07-07 15,290.64 15,290.64 14,954.37 15,267.79 0.0M
2025-07-04 15,072.18 15,290.64 15,024.72 15,290.64 0.0M
2025-07-03 14,959.78 15,185.84 14,756.33 15,072.18 0.0M
2025-07-02 15,142.37 15,180.42 14,923.96 14,959.78 0.0M
2025-07-01 14,776.01 15,185.31 14,776.01 15,142.37 0.0M
2025-06-30 14,543.57 14,776.01 14,540.00 14,776.01 0.0M
2025-06-27 15,155.78 15,155.78 14,485.25 14,543.57 0.0M
2025-06-26 14,792.31 15,234.10 14,792.31 15,155.78 0.0M
2025-06-25 14,533.79 14,851.11 14,533.79 14,792.31 0.0M
2025-06-24 15,205.63 15,205.63 14,367.58 14,533.79 0.0M
2025-06-23 14,796.16 15,205.63 14,646.03 15,205.63 0.0M
2025-06-20 14,825.29 14,966.51 14,645.24 14,796.16 0.0M
2025-06-19 15,003.29 15,003.29 14,708.50 14,825.29 0.0M
2025-06-18 15,036.82 15,036.82 14,878.06 15,003.29 0.0M
2025-06-17 14,954.05 15,100.37 14,629.62 15,036.82 0.0M
2025-06-16 15,423.20 15,440.37 14,840.49 14,954.05 0.0M
2025-06-13 15,001.02 15,423.20 14,970.12 15,423.20 0.0M
2025-06-12 14,539.90 15,001.02 14,531.47 15,001.02 0.0M
2025-06-11 14,246.47 14,608.06 14,200.38 14,539.90 0.0M
2025-06-10 14,970.35 14,970.35 14,246.47 14,246.47 0.0M
2025-06-09 15,001.71 15,018.88 14,759.31 14,970.35 0.0M
2025-06-06 15,273.24 15,389.46 14,916.29 15,001.71 0.0M
2025-06-05 14,763.58 15,376.42 14,696.50 15,273.24 0.0M
2025-06-04 14,713.07 15,097.69 14,634.82 14,763.58 0.0M
2025-06-03 14,870.75 14,960.01 14,657.56 14,713.07 0.0M
2025-06-02 13,998.91 14,939.30 13,998.91 14,870.75 0.0M
2025-05-30 14,117.38 14,145.62 13,934.96 13,998.91 0.0M
2025-05-29 13,981.73 14,231.42 13,871.29 14,117.38 0.0M
2025-05-28 13,769.12 14,012.62 13,769.12 13,981.73 0.0M
2025-05-27 14,015.16 14,015.16 13,400.77 13,769.12 0.0M
2025-05-23 13,547.09 14,047.03 13,547.09 14,015.16 0.0M
2025-05-22 13,388.70 13,584.15 13,388.70 13,547.09 0.0M
2025-05-21 12,998.76 13,449.79 12,998.76 13,388.70 0.0M
2025-05-20 12,829.20 13,084.18 12,643.26 12,998.76 0.0M
2025-05-19 12,629.33 12,981.02 12,599.52 12,829.20 0.0M
2025-05-16 12,878.42 12,878.42 12,479.58 12,629.33 0.0M
2025-05-15 12,716.44 12,910.59 12,474.86 12,878.42 0.0M
2025-05-14 13,043.36 13,043.36 12,631.82 12,716.44 0.0M
2025-05-13 13,016.73 13,185.65 12,919.35 13,043.36 0.0M
2025-05-12 13,766.42 13,914.90 12,994.03 13,016.73 0.0M
2025-05-09 13,481.91 13,864.98 13,449.74 13,766.42 0.0M
2025-05-08 13,638.44 13,638.44 13,352.07 13,481.91 0.0M
2025-05-07 13,638.43 13,761.72 13,469.86 13,629.90 0.0M
2025-05-06 12,930.04 13,676.84 12,930.04 13,638.43 0.0M
2025-05-02 12,686.34 13,052.45 12,686.34 12,930.04 0.0M
2025-05-01 12,604.75 13,044.98 12,570.29 12,686.34 0.0M
2025-04-30 12,632.00 12,633.67 12,378.94 12,604.75 0.0M
2025-04-29 12,544.38 12,703.55 12,544.38 12,632.00 0.0M
2025-04-28 12,473.96 12,624.84 12,408.89 12,544.38 0.0M
2025-04-25 12,699.43 12,713.15 12,314.75 12,473.96 0.0M
2025-04-24 12,590.73 12,947.77 12,590.73 12,699.43 0.0M
2025-04-23 13,402.02 13,402.02 12,399.51 12,590.73 0.0M
2025-04-22 13,350.84 13,893.31 13,299.68 13,402.02 0.0M
2025-04-17 13,620.20 13,620.20 13,283.22 13,350.84 0.0M
2025-04-16 12,889.62 13,714.71 12,889.62 13,552.65 0.0M
2025-04-15 12,694.74 12,994.88 12,694.74 12,889.62 0.0M
2025-04-14 12,464.17 12,743.12 12,380.53 12,694.74 0.0M
2025-04-11 11,656.68 12,495.47 11,656.68 12,464.17 0.0M
2025-04-10 11,071.32 11,758.31 11,071.32 11,656.68 0.0M
2025-04-09 10,822.96 11,170.11 10,593.21 11,071.32 0.0M
2025-04-08 10,504.88 10,944.97 10,485.34 10,822.96 0.0M
2025-04-07 10,490.07 10,987.92 9,934.90 10,504.88 0.0M
2025-04-04 11,458.00 11,458.00 10,366.47 10,490.07 0.0M
2025-04-03 11,453.56 11,500.43 10,922.00 11,458.00 0.0M
2025-04-02 11,640.05 11,640.05 11,339.78 11,453.56 0.0M
2025-04-01 11,392.86 11,651.48 11,384.83 11,640.05 0.0M
2025-03-31 11,490.82 11,490.82 11,209.79 11,392.86 0.0M
2025-03-28 11,325.76 11,604.40 11,317.30 11,490.82 0.0M
2025-03-27 11,159.74 11,393.44 11,120.85 11,325.76 0.0M
2025-03-26 11,220.79 11,351.02 11,159.74 11,159.74 0.0M
2025-03-25 11,085.62 11,327.65 11,001.89 11,220.79 0.0M
2025-03-24 10,941.07 11,209.42 10,941.07 11,085.62 0.0M
2025-03-21 11,058.68 11,058.68 10,855.30 10,941.07 0.0M
2025-03-20 11,096.42 11,166.23 10,919.70 11,058.68 0.0M
2025-03-19 11,111.53 11,140.40 10,872.83 11,096.42 0.0M
2025-03-18 10,911.05 11,209.00 10,911.05 11,111.53 0.0M
2025-03-17 10,601.98 10,911.05 10,591.58 10,911.05 0.0M
2025-03-14 10,410.71 10,789.06 10,409.93 10,601.98 0.0M
2025-03-13 10,242.85 10,458.31 10,033.03 10,410.71 0.0M
2025-03-12 9,804.37 10,202.16 9,797.71 10,081.24 0.0M
2025-03-11 9,735.19 9,994.06 9,666.24 9,804.37 0.0M
2025-03-10 9,790.22 9,914.96 9,713.47 9,735.19 0.0M
2025-03-07 9,974.76 10,055.62 9,662.72 9,790.22 0.0M
2025-03-06 9,630.62 10,024.42 9,571.53 9,974.76 0.0M
2025-03-05 9,209.19 9,704.61 9,194.34 9,630.62 0.0M
2025-03-04 9,257.74 9,462.01 9,144.80 9,209.19 0.0M
2025-03-03 9,109.71 9,342.68 9,078.05 9,257.74 0.0M
2025-02-28 9,146.75 9,258.88 8,876.41 9,109.71 0.0M
2025-02-27 9,495.51 9,495.51 9,142.14 9,146.75 0.0M
2025-02-26 9,367.14 9,524.60 9,242.16 9,495.51 0.0M
2025-02-25 9,638.64 9,638.64 9,341.10 9,367.14 0.0M
2025-02-24 9,969.97 9,969.97 9,523.08 9,638.64 0.0M
2025-02-21 10,263.03 10,263.03 9,890.26 9,969.97 0.0M
2025-02-20 9,947.88 10,263.03 9,947.88 10,263.03 0.0M
2025-02-19 10,052.30 10,111.24 9,795.94 9,947.88 0.0M
2025-02-18 9,990.74 10,089.72 9,932.41 10,052.30 0.0M
2025-02-17 10,155.28 10,155.28 9,893.66 9,990.74 0.0M
2025-02-14 10,207.33 10,421.49 10,097.67 10,155.28 0.0M
2025-02-13 10,130.43 10,426.65 10,128.44 10,207.33 0.0M
2025-02-12 10,086.54 10,130.43 9,843.85 10,130.43 0.0M
2025-02-11 10,206.76 10,251.90 10,011.98 10,086.54 0.0M
2025-02-10 9,854.51 10,364.74 9,854.51 10,206.76 0.0M
2025-02-07 9,787.28 9,892.22 9,691.01 9,854.51 0.0M
2025-02-06 9,771.28 9,985.45 9,723.72 9,787.28 0.0M
2025-02-05 9,428.03 9,854.03 9,428.03 9,771.28 0.0M
2025-02-04 9,341.19 9,502.73 9,269.57 9,428.03 0.0M
2025-02-03 9,270.67 9,519.16 9,039.98 9,341.19 0.0M
2025-01-31 9,379.94 9,379.94 9,227.01 9,270.67 0.0M
2025-01-30 8,785.88 9,496.40 8,785.88 9,379.94 0.0M
2025-01-29 8,704.73 8,866.10 8,704.73 8,785.88 0.0M
2025-01-28 8,717.45 8,823.63 8,657.22 8,704.73 0.0M
2025-01-27 8,931.71 8,959.51 8,702.83 8,717.45 0.0M
2025-01-24 8,892.56 9,078.40 8,884.00 8,931.71 0.0M
2025-01-23 9,007.73 9,057.72 8,826.95 8,892.56 0.0M
2025-01-22 9,261.14 9,261.14 8,919.27 9,007.73 0.0M
2025-01-21 9,023.09 9,274.38 9,001.18 9,261.14 0.0M
2025-01-20 9,005.13 9,118.26 8,951.62 9,023.09 0.0M
2025-01-17 9,078.21 9,123.78 8,859.38 9,005.13 0.0M
2025-01-16 8,894.66 9,192.48 8,894.66 9,078.21 0.0M
2025-01-15 8,912.09 9,019.74 8,714.73 8,894.66 0.0M
2025-01-14 8,772.91 8,932.13 8,772.91 8,912.09 0.0M
2025-01-13 8,913.14 8,922.37 8,706.82 8,772.91 0.0M
2025-01-10 8,988.46 9,063.21 8,860.05 8,913.14 0.0M
2025-01-09 8,801.72 9,076.97 8,797.10 8,988.46 0.0M
2025-01-08 8,716.11 8,853.52 8,591.18 8,801.72 0.0M
2025-01-07 8,672.21 8,868.47 8,623.03 8,716.11 0.0M
2025-01-06 8,778.20 8,848.34 8,604.70 8,672.21 0.0M
2025-01-03 8,840.05 8,884.33 8,738.87 8,778.20 0.0M
2025-01-02 8,450.57 8,846.86 8,450.57 8,840.05 0.0M