FTSE 350 Mobile Telecomm. TR (TRINMX151020)

TRINMX151020
🏛️ イギリス →
3,505.86
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
2024-12-31 2,559.45 2,597.07 2,554.55 2,586.62 0.0M
2024-12-30 2,567.08 2,569.14 2,548.84 2,559.45 0.0M
2024-12-27 2,573.27 2,577.73 2,549.72 2,567.08 0.0M
2024-12-24 2,546.40 2,578.48 2,539.51 2,573.27 0.0M
2024-12-23 2,530.79 2,539.72 2,521.58 2,531.01 0.0M
2024-12-20 2,550.16 2,553.68 2,510.06 2,530.79 0.0M
2024-12-19 2,562.21 2,573.82 2,540.30 2,550.16 0.0M
2024-12-18 2,569.72 2,583.12 2,552.75 2,562.21 0.0M
2024-12-17 2,599.59 2,599.59 2,553.06 2,569.72 0.0M
2024-12-16 2,627.62 2,635.21 2,599.59 2,599.59 0.0M
2024-12-13 2,622.63 2,641.33 2,619.46 2,627.62 0.0M
2024-12-12 2,630.98 2,647.18 2,617.84 2,622.63 0.0M
2024-12-11 2,658.06 2,658.45 2,628.58 2,630.98 0.0M
2024-12-10 2,690.52 2,690.52 2,649.77 2,658.06 0.0M
2024-12-09 2,728.12 2,732.64 2,690.52 2,690.52 0.0M
2024-12-06 2,726.33 2,753.66 2,715.88 2,728.12 0.0M
2024-12-05 2,673.35 2,726.97 2,673.00 2,726.33 0.0M
2024-12-04 2,687.72 2,694.15 2,666.28 2,670.84 0.0M
2024-12-03 2,721.27 2,731.32 2,679.78 2,687.72 0.0M
2024-12-02 2,714.03 2,746.95 2,713.82 2,721.27 0.0M
2024-11-29 2,729.95 2,739.30 2,707.59 2,714.03 0.0M
2024-11-28 2,716.93 2,735.42 2,715.66 2,729.95 0.0M
2024-11-27 2,692.18 2,725.48 2,690.26 2,716.93 0.0M
2024-11-26 2,680.96 2,714.08 2,677.71 2,692.18 0.0M
2024-11-25 2,635.61 2,698.44 2,633.62 2,680.96 0.0M
2024-11-22 2,587.67 2,643.87 2,587.67 2,635.61 0.0M
2024-11-21 2,647.12 2,647.72 2,581.49 2,587.67 0.0M
2024-11-20 2,606.35 2,617.41 2,592.18 2,609.16 0.0M
2024-11-19 2,577.33 2,615.06 2,577.33 2,606.35 0.0M
2024-11-18 2,536.49 2,577.33 2,536.49 2,577.33 0.0M
2024-11-15 2,521.36 2,550.82 2,506.64 2,536.49 0.0M
2024-11-14 2,494.15 2,527.74 2,487.70 2,521.36 0.0M
2024-11-13 2,460.05 2,495.63 2,449.59 2,494.15 0.0M
2024-11-12 2,608.12 2,608.12 2,460.05 2,460.05 0.0M
2024-11-11 2,574.12 2,611.60 2,574.12 2,608.12 0.0M
2024-11-08 2,551.30 2,582.43 2,536.00 2,574.12 0.0M
2024-11-07 2,598.87 2,598.87 2,511.23 2,551.30 0.0M
2024-11-06 2,629.95 2,646.50 2,576.53 2,596.62 0.0M
2024-11-05 2,595.31 2,646.13 2,591.64 2,629.95 0.0M
2024-11-04 2,589.65 2,618.86 2,586.62 2,595.31 0.0M
2024-11-01 2,566.80 2,603.00 2,555.11 2,589.65 0.0M
2024-10-31 2,587.71 2,587.71 2,555.83 2,566.80 0.0M
2024-10-30 2,572.82 2,615.55 2,554.68 2,587.71 0.0M
2024-10-29 2,648.63 2,649.58 2,568.18 2,572.82 0.0M
2024-10-28 2,653.79 2,670.70 2,618.49 2,648.63 0.0M
2024-10-25 2,658.95 2,665.69 2,643.26 2,653.79 0.0M
2024-10-24 2,640.61 2,679.69 2,636.04 2,658.95 0.0M
2024-10-23 2,662.86 2,662.86 2,632.99 2,640.61 0.0M
2024-10-22 2,688.28 2,688.28 2,637.23 2,662.86 0.0M
2024-10-21 2,707.77 2,715.05 2,684.29 2,688.28 0.0M
2024-10-18 2,718.60 2,718.60 2,698.33 2,707.77 0.0M
2024-10-17 2,724.27 2,729.88 2,682.53 2,718.60 0.0M
2024-10-16 2,678.60 2,724.27 2,678.60 2,724.27 0.0M
2024-10-15 2,670.62 2,694.48 2,663.98 2,678.60 0.0M
2024-10-14 2,658.33 2,676.61 2,647.00 2,670.62 0.0M
2024-10-11 2,684.41 2,684.41 2,648.96 2,658.33 0.0M
2024-10-10 2,682.56 2,705.58 2,678.27 2,684.41 0.0M
2024-10-09 2,664.47 2,686.00 2,661.03 2,682.56 0.0M
2024-10-08 2,687.02 2,687.02 2,664.47 2,664.47 0.0M
2024-10-07 2,665.94 2,695.88 2,642.04 2,687.02 0.0M
2024-10-04 2,650.28 2,680.53 2,643.17 2,665.94 0.0M
2024-10-03 2,651.68 2,669.90 2,634.78 2,650.28 0.0M
2024-10-02 2,694.37 2,694.37 2,638.83 2,651.68 0.0M
2024-10-01 2,715.33 2,723.62 2,692.83 2,694.37 0.0M
2024-09-30 2,746.78 2,749.58 2,715.33 2,715.33 0.0M
2024-09-27 2,735.27 2,756.51 2,730.07 2,746.78 0.0M
2024-09-26 2,746.95 2,768.34 2,728.15 2,735.27 0.0M
2024-09-25 2,741.16 2,759.16 2,722.20 2,746.95 0.0M
2024-09-24 2,735.41 2,752.95 2,722.42 2,741.16 0.0M
2024-09-23 2,716.23 2,742.59 2,711.49 2,735.41 0.0M
2024-09-20 2,731.67 2,731.67 2,699.08 2,716.23 0.0M
2024-09-19 2,777.84 2,789.68 2,713.75 2,731.67 0.0M
2024-09-18 2,765.10 2,777.98 2,756.71 2,777.84 0.0M
2024-09-17 2,781.29 2,809.14 2,762.62 2,765.10 0.0M
2024-09-16 2,760.10 2,782.35 2,744.28 2,781.29 0.0M
2024-09-13 2,727.14 2,770.30 2,727.14 2,760.10 0.0M
2024-09-12 2,705.10 2,733.92 2,698.70 2,727.14 0.0M
2024-09-11 2,671.15 2,714.28 2,671.15 2,705.10 0.0M
2024-09-10 2,711.65 2,714.43 2,671.15 2,671.15 0.0M
2024-09-09 2,707.93 2,727.89 2,707.93 2,711.65 0.0M
2024-09-06 2,744.65 2,744.65 2,707.69 2,707.93 0.0M
2024-09-05 2,703.46 2,758.68 2,691.72 2,744.65 0.0M
2024-09-04 2,682.55 2,703.46 2,659.34 2,703.46 0.0M
2024-09-03 2,678.33 2,701.59 2,672.82 2,682.55 0.0M
2024-09-02 2,652.37 2,682.72 2,650.68 2,678.33 0.0M
2024-08-30 2,637.92 2,657.48 2,637.92 2,652.37 0.0M
2024-08-29 2,657.20 2,666.58 2,637.71 2,637.92 0.0M
2024-08-28 2,650.66 2,662.65 2,641.28 2,657.20 0.0M
2024-08-27 2,633.37 2,663.12 2,628.25 2,650.66 0.0M
2024-08-23 2,617.99 2,641.64 2,615.69 2,633.37 0.0M
2024-08-22 2,615.19 2,628.39 2,610.81 2,617.99 0.0M
2024-08-21 2,626.57 2,627.78 2,602.75 2,615.19 0.0M
2024-08-20 2,718.48 2,718.48 2,611.80 2,626.57 0.0M
2024-08-19 2,697.73 2,724.67 2,689.88 2,718.48 0.0M
2024-08-16 2,696.32 2,697.73 2,673.54 2,697.73 0.0M
2024-08-15 2,698.16 2,723.40 2,683.30 2,696.32 0.0M
2024-08-14 2,652.50 2,698.16 2,640.33 2,698.16 0.0M
2024-08-13 2,661.85 2,665.94 2,631.46 2,652.50 0.0M
2024-08-12 2,585.39 2,661.85 2,585.39 2,661.85 0.0M
2024-08-09 2,578.83 2,604.54 2,573.47 2,585.39 0.0M
2024-08-08 2,605.89 2,605.89 2,532.79 2,578.83 0.0M
2024-08-07 2,502.75 2,576.98 2,502.75 2,572.97 0.0M
2024-08-06 2,477.93 2,515.90 2,475.66 2,502.75 0.0M
2024-08-05 2,572.57 2,572.57 2,439.37 2,477.93 0.0M
2024-08-02 2,579.83 2,580.71 2,549.80 2,572.57 0.0M
2024-08-01 2,604.45 2,625.79 2,575.56 2,579.83 0.0M
2024-07-31 2,613.21 2,645.99 2,595.24 2,601.40 0.0M
2024-07-30 2,616.39 2,628.68 2,606.57 2,613.21 0.0M
2024-07-29 2,605.84 2,648.69 2,605.84 2,616.39 0.0M
2024-07-26 2,574.37 2,605.84 2,565.75 2,605.84 0.0M
2024-07-25 2,547.95 2,574.37 2,464.24 2,574.37 0.0M
2024-07-24 2,554.99 2,554.99 2,524.23 2,547.95 0.0M
2024-07-23 2,565.83 2,572.74 2,538.95 2,554.99 0.0M
2024-07-22 2,565.53 2,586.03 2,555.58 2,565.83 0.0M
2024-07-19 2,555.58 2,570.58 2,543.12 2,565.53 0.0M
2024-07-18 2,565.21 2,591.15 2,563.10 2,569.64 0.0M
2024-07-17 2,523.77 2,569.01 2,523.77 2,565.21 0.0M
2024-07-16 2,533.89 2,550.03 2,516.78 2,523.77 0.0M
2024-07-15 2,567.20 2,567.20 2,529.67 2,533.89 0.0M
2024-07-12 2,579.70 2,598.50 2,562.88 2,567.20 0.0M
2024-07-11 2,597.11 2,606.09 2,559.71 2,579.70 0.0M
2024-07-10 2,562.87 2,618.75 2,562.87 2,597.11 0.0M
2024-07-09 2,540.85 2,562.87 2,529.03 2,562.87 0.0M
2024-07-08 2,548.60 2,567.55 2,539.25 2,540.85 0.0M
2024-07-05 2,535.11 2,561.76 2,535.11 2,548.60 0.0M
2024-07-04 2,512.83 2,535.77 2,512.83 2,535.11 0.0M
2024-07-03 2,500.56 2,529.75 2,495.90 2,512.83 0.0M
2024-07-02 2,548.26 2,548.26 2,490.65 2,500.56 0.0M
2024-07-01 2,533.52 2,577.75 2,530.70 2,548.26 0.0M
2024-06-28 2,527.69 2,555.46 2,527.69 2,533.52 0.0M
2024-06-27 2,524.04 2,551.71 2,521.16 2,527.69 0.0M
2024-06-26 2,551.55 2,561.09 2,512.50 2,524.04 0.0M
2024-06-25 2,613.95 2,621.29 2,544.37 2,551.55 0.0M
2024-06-24 2,576.09 2,616.92 2,571.26 2,613.95 0.0M
2024-06-21 2,596.44 2,598.41 2,557.78 2,576.09 0.0M
2024-06-20 2,578.49 2,607.04 2,578.49 2,596.44 0.0M
2024-06-19 2,562.68 2,591.81 2,559.20 2,575.69 0.0M
2024-06-18 2,532.93 2,570.52 2,532.93 2,562.68 0.0M
2024-06-17 2,520.17 2,565.37 2,512.81 2,532.93 0.0M
2024-06-14 2,484.78 2,530.07 2,483.93 2,520.17 0.0M
2024-06-13 2,462.57 2,502.06 2,462.57 2,484.78 0.0M
2024-06-12 2,473.96 2,493.37 2,456.79 2,462.57 0.0M
2024-06-11 2,504.32 2,519.57 2,466.06 2,473.96 0.0M
2024-06-10 2,533.46 2,534.88 2,497.95 2,504.32 0.0M
2024-06-07 2,555.13 2,565.54 2,524.76 2,533.46 0.0M
2024-06-06 2,640.37 2,641.01 2,538.08 2,555.13 0.0M
2024-06-05 2,570.98 2,594.68 2,563.31 2,563.31 0.0M
2024-06-04 2,564.71 2,576.97 2,542.15 2,570.98 0.0M
2024-06-03 2,530.64 2,577.02 2,530.64 2,564.71 0.0M
2024-05-31 2,504.58 2,533.27 2,497.80 2,530.64 0.0M
2024-05-30 2,467.72 2,510.62 2,461.14 2,504.58 0.0M
2024-05-29 2,485.12 2,493.27 2,460.37 2,467.72 0.0M
2024-05-28 2,459.95 2,501.11 2,459.95 2,485.12 0.0M
2024-05-24 2,469.77 2,479.03 2,453.85 2,459.95 0.0M
2024-05-23 2,507.89 2,521.63 2,461.40 2,469.77 0.0M
2024-05-22 2,500.14 2,521.12 2,480.29 2,507.89 0.0M
2024-05-21 2,566.22 2,566.91 2,488.86 2,500.14 0.0M
2024-05-20 2,573.59 2,587.28 2,559.45 2,566.22 0.0M
2024-05-17 2,572.69 2,606.21 2,569.68 2,573.59 0.0M
2024-05-16 2,425.46 2,577.37 2,425.46 2,572.69 0.0M
2024-05-15 2,364.23 2,447.93 2,359.15 2,425.46 0.0M
2024-05-14 2,280.04 2,372.63 2,280.04 2,364.23 0.0M
2024-05-13 2,251.37 2,299.79 2,251.37 2,280.04 0.0M
2024-05-10 2,225.95 2,269.97 2,225.85 2,251.37 0.0M
2024-05-09 2,204.94 2,244.00 2,194.65 2,225.95 0.0M
2024-05-08 2,215.93 2,221.26 2,189.91 2,204.94 0.0M
2024-05-07 2,217.46 2,241.09 2,211.51 2,215.93 0.0M
2024-05-03 2,193.84 2,232.49 2,193.84 2,217.46 0.0M
2024-05-02 2,184.46 2,210.82 2,180.53 2,193.84 0.0M
2024-05-01 2,180.20 2,230.84 2,179.82 2,184.46 0.0M
2024-04-30 2,236.79 2,236.79 2,178.74 2,180.20 0.0M
2024-04-29 2,214.67 2,239.73 2,208.57 2,236.79 0.0M
2024-04-26 2,207.51 2,230.12 2,207.51 2,214.67 0.0M
2024-04-25 2,218.90 2,232.16 2,193.46 2,207.51 0.0M
2024-04-24 2,235.82 2,242.87 2,205.50 2,218.90 0.0M
2024-04-23 2,241.51 2,263.40 2,235.82 2,235.82 0.0M
2024-04-22 2,171.10 2,255.28 2,168.68 2,241.51 0.0M
2024-04-19 2,151.76 2,172.22 2,136.02 2,171.10 0.0M
2024-04-18 2,143.31 2,162.37 2,139.00 2,151.76 0.0M
2024-04-17 2,130.01 2,160.72 2,119.67 2,143.31 0.0M
2024-04-16 2,168.66 2,168.66 2,130.01 2,130.01 0.0M
2024-04-15 2,184.42 2,185.44 2,156.51 2,168.66 0.0M
2024-04-12 2,164.89 2,209.03 2,164.89 2,184.42 0.0M
2024-04-11 2,177.32 2,184.85 2,155.05 2,164.89 0.0M
2024-04-10 2,199.32 2,224.52 2,166.60 2,177.32 0.0M
2024-04-09 2,202.83 2,221.08 2,175.21 2,199.32 0.0M
2024-04-08 2,193.84 2,202.83 2,179.70 2,202.83 0.0M
2024-04-05 2,231.17 2,231.17 2,184.81 2,193.84 0.0M
2024-04-04 2,245.91 2,272.96 2,228.30 2,231.17 0.0M
2024-04-03 2,255.04 2,267.92 2,227.19 2,245.91 0.0M
2024-04-02 2,260.23 2,287.54 2,251.64 2,255.04 0.0M
2024-03-28 2,233.88 2,266.24 2,233.88 2,260.23 0.0M
2024-03-27 2,211.82 2,246.71 2,205.16 2,233.88 0.0M
2024-03-26 2,196.81 2,211.82 2,173.38 2,211.82 0.0M
2024-03-25 2,195.89 2,202.77 2,170.06 2,196.81 0.0M
2024-03-22 2,171.11 2,219.00 2,168.03 2,195.89 0.0M
2024-03-21 2,147.33 2,196.60 2,147.33 2,171.11 0.0M
2024-03-20 2,123.42 2,156.57 2,110.70 2,147.33 0.0M
2024-03-19 2,145.85 2,148.24 2,116.19 2,123.42 0.0M
2024-03-18 2,213.06 2,213.06 2,145.85 2,145.85 0.0M
2024-03-15 2,142.20 2,236.73 2,142.20 2,213.06 0.0M
2024-03-14 2,150.05 2,171.47 2,137.63 2,142.20 0.0M
2024-03-13 2,209.40 2,221.10 2,150.05 2,150.05 0.0M
2024-03-12 2,226.54 2,270.14 2,209.40 2,209.40 0.0M
2024-03-11 2,240.86 2,247.76 2,226.54 2,226.54 0.0M
2024-03-08 2,204.80 2,247.96 2,189.04 2,240.86 0.0M
2024-03-07 2,199.31 2,245.53 2,190.59 2,204.80 0.0M
2024-03-06 2,210.38 2,245.88 2,198.26 2,199.31 0.0M
2024-03-05 2,188.56 2,226.76 2,173.25 2,210.38 0.0M
2024-03-04 2,202.81 2,227.08 2,181.76 2,188.56 0.0M
2024-03-01 2,170.59 2,222.49 2,170.59 2,202.81 0.0M
2024-02-29 2,153.22 2,218.80 2,130.91 2,170.59 0.0M
2024-02-28 2,170.54 2,231.09 2,139.45 2,153.22 0.0M
2024-02-27 2,114.55 2,174.31 2,105.68 2,170.54 0.0M
2024-02-26 2,130.87 2,141.69 2,104.69 2,114.55 0.0M
2024-02-23 2,120.48 2,135.99 2,069.26 2,130.87 0.0M
2024-02-22 2,132.71 2,144.41 2,120.48 2,120.48 0.0M
2024-02-21 2,144.62 2,156.50 2,130.46 2,132.71 0.0M
2024-02-20 2,146.64 2,159.55 2,123.74 2,144.62 0.0M
2024-02-19 2,114.45 2,155.32 2,114.06 2,146.64 0.0M
2024-02-16 2,133.22 2,146.86 2,114.45 2,114.45 0.0M
2024-02-15 2,102.39 2,162.08 2,087.94 2,133.22 0.0M
2024-02-14 2,063.15 2,172.98 2,062.46 2,102.39 0.0M
2024-02-13 2,082.24 2,097.53 2,040.09 2,063.15 0.0M
2024-02-12 2,057.51 2,082.24 2,037.19 2,082.24 0.0M
2024-02-09 2,073.93 2,081.10 2,057.51 2,057.51 0.0M
2024-02-08 2,073.33 2,108.35 2,067.05 2,073.93 0.0M
2024-02-07 2,137.70 2,138.94 2,073.33 2,073.33 0.0M
2024-02-06 2,152.40 2,164.48 2,125.97 2,137.70 0.0M
2024-02-05 2,210.15 2,218.52 2,152.40 2,152.40 0.0M
2024-02-02 2,172.82 2,232.55 2,172.82 2,210.15 0.0M
2024-02-01 2,197.89 2,254.29 2,171.20 2,172.82 0.0M
2024-01-31 2,229.07 2,234.32 2,164.08 2,197.89 0.0M
2024-01-30 2,258.03 2,295.45 2,229.07 2,229.07 0.0M
2024-01-29 2,309.10 2,313.39 2,253.95 2,258.03 0.0M
2024-01-26 2,248.05 2,319.75 2,248.05 2,309.10 0.0M
2024-01-25 2,269.92 2,269.92 2,240.18 2,248.05 0.0M
2024-01-24 2,269.10 2,291.52 2,265.80 2,269.92 0.0M
2024-01-23 2,249.43 2,283.99 2,243.75 2,269.10 0.0M
2024-01-22 2,235.59 2,270.72 2,235.59 2,249.43 0.0M
2024-01-19 2,205.74 2,237.83 2,205.74 2,235.59 0.0M
2024-01-18 2,217.93 2,236.89 2,203.85 2,205.74 0.0M
2024-01-17 2,237.71 2,237.71 2,199.30 2,217.93 0.0M
2024-01-16 2,247.71 2,258.03 2,225.21 2,237.71 0.0M
2024-01-15 2,259.75 2,263.79 2,235.40 2,247.71 0.0M
2024-01-12 2,239.58 2,268.16 2,229.99 2,259.75 0.0M
2024-01-11 2,275.27 2,294.18 2,239.58 2,239.58 0.0M
2024-01-10 2,327.71 2,332.31 2,271.32 2,275.27 0.0M
2024-01-09 2,333.31 2,339.46 2,321.80 2,327.71 0.0M
2024-01-08 2,332.32 2,339.51 2,301.53 2,333.31 0.0M
2024-01-05 2,337.36 2,337.36 2,311.81 2,332.32 0.0M
2024-01-04 2,328.18 2,346.63 2,308.11 2,337.36 0.0M
2024-01-03 2,347.04 2,370.01 2,326.97 2,328.18 0.0M
2024-01-02 2,320.20 2,357.20 2,320.20 2,347.04 0.0M