FTSE 350 Nonlife Insurance TR (TRINMX303020)

TRINMX303020
🏛️ イギリス →
7,078.50
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 4,697.91 4,702.52 4,678.70 4,678.70 0.0M
2023-12-28 4,729.81 4,760.33 4,697.91 4,697.91 0.0M
2023-12-27 4,688.11 4,733.06 4,668.97 4,729.81 0.0M
2023-12-22 4,685.85 4,688.22 4,655.02 4,688.11 0.0M
2023-12-21 4,748.09 4,748.09 4,670.96 4,685.85 0.0M
2023-12-20 4,671.17 4,760.24 4,671.17 4,748.09 0.0M
2023-12-19 4,688.53 4,723.42 4,666.05 4,671.17 0.0M
2023-12-18 4,662.64 4,690.88 4,640.32 4,688.53 0.0M
2023-12-15 4,711.84 4,728.57 4,662.64 4,662.64 0.0M
2023-12-14 4,798.67 4,877.95 4,676.28 4,711.84 0.0M
2023-12-13 4,792.74 4,824.83 4,790.93 4,798.67 0.0M
2023-12-12 4,818.12 4,851.75 4,755.05 4,792.74 0.0M
2023-12-11 4,831.66 4,852.41 4,760.40 4,818.12 0.0M
2023-12-08 4,834.92 4,844.19 4,794.12 4,831.66 0.0M
2023-12-07 4,842.26 4,863.33 4,810.85 4,834.92 0.0M
2023-12-06 4,786.59 4,856.61 4,786.59 4,842.26 0.0M
2023-12-05 4,742.43 4,787.31 4,724.94 4,786.59 0.0M
2023-12-04 4,730.76 4,759.82 4,708.48 4,742.43 0.0M
2023-12-01 4,704.11 4,743.40 4,692.89 4,730.76 0.0M
2023-11-30 4,737.45 4,777.44 4,700.45 4,704.11 0.0M
2023-11-29 4,776.54 4,801.44 4,694.91 4,737.45 0.0M
2023-11-28 4,798.10 4,809.74 4,760.69 4,776.54 0.0M
2023-11-27 4,750.90 4,824.39 4,738.73 4,798.10 0.0M
2023-11-24 4,785.37 4,790.93 4,747.71 4,750.90 0.0M
2023-11-23 4,755.71 4,785.37 4,730.20 4,785.37 0.0M
2023-11-22 4,734.83 4,776.48 4,728.66 4,755.71 0.0M
2023-11-21 4,670.94 4,759.36 4,669.31 4,734.83 0.0M
2023-11-20 4,640.28 4,675.99 4,630.82 4,670.94 0.0M
2023-11-17 4,554.36 4,645.89 4,548.39 4,640.28 0.0M
2023-11-16 4,600.55 4,600.55 4,546.99 4,554.36 0.0M
2023-11-15 4,597.64 4,657.06 4,590.17 4,600.55 0.0M
2023-11-14 4,613.25 4,629.92 4,569.88 4,597.64 0.0M
2023-11-13 4,558.03 4,614.53 4,540.01 4,613.25 0.0M
2023-11-10 4,593.75 4,593.75 4,522.10 4,558.03 0.0M
2023-11-09 4,526.35 4,603.53 4,505.20 4,593.75 0.0M
2023-11-08 4,478.81 4,538.67 4,424.43 4,526.35 0.0M
2023-11-07 4,345.07 4,506.01 4,338.24 4,478.81 0.0M
2023-11-06 4,367.10 4,382.85 4,316.43 4,345.07 0.0M
2023-11-03 4,352.76 4,379.54 4,326.68 4,367.10 0.0M
2023-11-02 4,319.39 4,416.40 4,319.39 4,352.76 0.0M
2023-11-01 4,236.64 4,337.28 4,236.64 4,319.39 0.0M
2023-10-31 4,252.73 4,276.28 4,225.99 4,236.64 0.0M
2023-10-30 4,247.47 4,302.45 4,247.47 4,252.73 0.0M
2023-10-27 4,274.72 4,318.05 4,241.28 4,247.47 0.0M
2023-10-26 4,289.10 4,320.90 4,236.83 4,274.72 0.0M
2023-10-25 4,263.15 4,292.23 4,215.10 4,289.10 0.0M
2023-10-24 4,287.49 4,290.79 4,253.77 4,263.15 0.0M
2023-10-23 4,307.35 4,322.85 4,268.51 4,287.49 0.0M
2023-10-20 4,369.38 4,377.85 4,288.40 4,307.35 0.0M
2023-10-19 4,298.02 4,390.67 4,298.02 4,369.38 0.0M
2023-10-18 4,291.87 4,328.77 4,291.60 4,298.02 0.0M
2023-10-17 4,240.44 4,295.74 4,240.44 4,291.87 0.0M
2023-10-16 4,233.90 4,279.69 4,220.05 4,240.44 0.0M
2023-10-13 4,276.01 4,312.51 4,226.78 4,233.90 0.0M
2023-10-12 4,303.49 4,318.05 4,272.64 4,276.01 0.0M
2023-10-11 4,337.23 4,348.88 4,303.17 4,303.49 0.0M
2023-10-10 4,287.77 4,368.06 4,287.77 4,337.23 0.0M
2023-10-09 4,311.39 4,329.12 4,253.36 4,287.77 0.0M
2023-10-06 4,261.98 4,343.14 4,261.74 4,311.39 0.0M
2023-10-05 4,188.49 4,299.80 4,181.10 4,261.98 0.0M
2023-10-04 4,241.90 4,261.19 4,159.75 4,188.49 0.0M
2023-10-03 4,266.46 4,288.24 4,237.45 4,241.90 0.0M
2023-10-02 4,385.92 4,407.14 4,242.96 4,266.46 0.0M
2023-09-29 4,392.44 4,409.30 4,367.58 4,385.92 0.0M
2023-09-28 4,399.97 4,431.41 4,370.31 4,392.44 0.0M
2023-09-27 4,486.05 4,486.95 4,385.94 4,399.97 0.0M
2023-09-26 4,470.97 4,510.92 4,440.48 4,486.05 0.0M
2023-09-25 4,537.49 4,553.32 4,438.76 4,470.97 0.0M
2023-09-22 4,536.55 4,575.16 4,508.86 4,537.49 0.0M
2023-09-21 4,502.57 4,575.98 4,480.84 4,536.55 0.0M
2023-09-20 4,511.49 4,540.50 4,487.28 4,502.57 0.0M
2023-09-19 4,516.93 4,543.84 4,503.94 4,511.49 0.0M
2023-09-18 4,573.03 4,602.44 4,511.11 4,516.93 0.0M
2023-09-15 4,548.91 4,584.78 4,536.57 4,573.03 0.0M
2023-09-14 4,464.74 4,555.65 4,450.57 4,548.91 0.0M
2023-09-13 4,425.64 4,470.71 4,400.52 4,464.74 0.0M
2023-09-12 4,397.48 4,453.14 4,386.21 4,425.64 0.0M
2023-09-11 4,385.54 4,425.79 4,358.90 4,397.48 0.0M
2023-09-08 4,327.44 4,393.36 4,307.75 4,385.54 0.0M
2023-09-07 4,270.90 4,363.77 4,162.07 4,327.44 0.0M
2023-09-06 4,284.33 4,284.33 4,215.87 4,243.54 0.0M
2023-09-05 4,246.11 4,303.42 4,207.37 4,284.33 0.0M
2023-09-04 4,332.88 4,369.39 4,241.38 4,246.11 0.0M
2023-09-01 4,365.95 4,367.17 4,312.56 4,332.88 0.0M
2023-08-31 4,331.09 4,395.86 4,331.09 4,365.95 0.0M
2023-08-30 4,326.04 4,369.02 4,315.91 4,331.09 0.0M
2023-08-29 4,257.99 4,326.04 4,257.99 4,326.04 0.0M
2023-08-25 4,256.29 4,279.65 4,241.34 4,257.99 0.0M
2023-08-24 4,242.99 4,282.64 4,238.97 4,256.29 0.0M
2023-08-23 4,202.70 4,273.95 4,201.91 4,242.99 0.0M
2023-08-22 4,208.67 4,246.46 4,184.60 4,202.70 0.0M
2023-08-21 4,226.71 4,242.42 4,172.63 4,208.67 0.0M
2023-08-18 4,275.66 4,275.66 4,175.72 4,226.71 0.0M
2023-08-17 4,286.81 4,314.63 4,246.33 4,275.66 0.0M
2023-08-16 4,145.64 4,315.79 4,132.15 4,276.33 0.0M
2023-08-15 4,193.13 4,202.00 4,111.94 4,145.64 0.0M
2023-08-14 4,177.94 4,205.32 4,170.95 4,193.13 0.0M
2023-08-11 4,182.49 4,182.49 4,141.04 4,177.94 0.0M
2023-08-10 4,125.01 4,184.81 4,125.01 4,182.49 0.0M
2023-08-09 4,161.85 4,194.89 4,053.10 4,125.01 0.0M
2023-08-08 4,067.12 4,178.27 4,046.70 4,161.85 0.0M
2023-08-07 4,065.14 4,069.82 4,026.91 4,067.12 0.0M
2023-08-04 4,061.43 4,072.34 4,004.16 4,065.14 0.0M
2023-08-03 3,993.49 4,101.50 3,971.62 4,061.43 0.0M
2023-08-02 4,101.78 4,101.78 3,966.63 3,993.49 0.0M
2023-08-01 4,146.51 4,181.47 4,094.03 4,101.78 0.0M
2023-07-31 4,211.95 4,211.95 4,146.51 4,146.51 0.0M
2023-07-28 4,356.56 4,383.16 4,211.95 4,211.95 0.0M
2023-07-27 4,355.59 4,404.22 4,335.67 4,356.56 0.0M
2023-07-26 4,328.04 4,356.83 4,305.61 4,355.59 0.0M
2023-07-25 4,256.52 4,329.59 4,221.27 4,328.04 0.0M
2023-07-24 4,285.76 4,302.10 4,252.37 4,256.52 0.0M
2023-07-21 4,272.23 4,304.89 4,266.87 4,285.76 0.0M
2023-07-20 4,238.18 4,280.05 4,238.18 4,272.23 0.0M
2023-07-19 4,100.47 4,268.02 4,100.47 4,238.18 0.0M
2023-07-18 4,104.67 4,124.36 4,090.18 4,100.47 0.0M
2023-07-17 4,111.36 4,125.63 4,077.46 4,104.67 0.0M
2023-07-14 4,150.40 4,157.88 4,111.36 4,111.36 0.0M
2023-07-13 4,130.11 4,183.11 4,121.31 4,150.40 0.0M
2023-07-12 4,038.19 4,139.52 4,038.19 4,130.11 0.0M
2023-07-11 4,053.97 4,067.31 4,022.35 4,038.19 0.0M
2023-07-10 4,009.72 4,067.09 3,992.98 4,053.97 0.0M
2023-07-07 4,006.35 4,016.81 3,985.99 4,009.72 0.0M
2023-07-06 4,073.90 4,073.90 3,997.90 4,006.35 0.0M
2023-07-05 4,134.88 4,158.28 4,068.18 4,073.90 0.0M
2023-07-04 4,140.44 4,177.72 4,117.89 4,134.88 0.0M
2023-07-03 4,130.73 4,163.82 4,105.89 4,140.44 0.0M
2023-06-30 4,080.84 4,148.05 4,077.55 4,130.73 0.0M
2023-06-29 4,132.65 4,149.99 4,076.37 4,080.84 0.0M
2023-06-28 4,181.21 4,187.50 4,100.98 4,132.65 0.0M
2023-06-27 4,153.39 4,185.79 4,134.35 4,181.21 0.0M
2023-06-26 4,106.50 4,163.25 4,055.76 4,153.39 0.0M
2023-06-23 4,115.52 4,118.89 4,072.41 4,106.50 0.0M
2023-06-22 4,195.08 4,196.00 4,103.11 4,115.52 0.0M
2023-06-21 4,230.32 4,243.18 4,195.08 4,195.08 0.0M
2023-06-20 4,215.29 4,241.10 4,186.81 4,230.32 0.0M
2023-06-19 4,238.93 4,259.60 4,215.29 4,215.29 0.0M
2023-06-16 4,276.06 4,316.79 4,238.93 4,238.93 0.0M
2023-06-15 4,304.44 4,326.35 4,251.04 4,276.06 0.0M
2023-06-14 4,268.26 4,317.86 4,241.31 4,304.44 0.0M
2023-06-13 4,399.14 4,411.92 4,230.82 4,268.26 0.0M
2023-06-12 4,393.22 4,449.71 4,390.79 4,399.14 0.0M
2023-06-09 4,450.94 4,450.94 4,370.09 4,393.22 0.0M
2023-06-08 4,496.12 4,533.22 4,428.24 4,450.94 0.0M
2023-06-07 4,571.12 4,580.47 4,492.53 4,496.12 0.0M
2023-06-06 4,554.81 4,585.56 4,531.95 4,571.12 0.0M
2023-06-05 4,592.26 4,630.95 4,549.43 4,554.81 0.0M
2023-06-02 4,523.29 4,592.26 4,523.29 4,592.26 0.0M
2023-06-01 4,519.35 4,554.71 4,506.49 4,523.29 0.0M
2023-05-31 4,558.34 4,559.87 4,519.35 4,519.35 0.0M
2023-05-30 4,515.52 4,609.70 4,515.52 4,558.34 0.0M
2023-05-26 4,511.08 4,543.20 4,460.23 4,515.52 0.0M
2023-05-25 4,458.07 4,546.96 4,452.19 4,511.08 0.0M
2023-05-24 4,517.48 4,517.48 4,429.38 4,458.07 0.0M
2023-05-23 4,519.19 4,544.93 4,502.48 4,517.48 0.0M
2023-05-22 4,472.63 4,522.76 4,472.63 4,519.19 0.0M
2023-05-19 4,434.00 4,505.44 4,417.03 4,472.63 0.0M
2023-05-18 4,394.75 4,443.95 4,394.75 4,434.00 0.0M
2023-05-17 4,411.29 4,419.32 4,375.01 4,394.75 0.0M
2023-05-16 4,459.47 4,466.23 4,411.29 4,411.29 0.0M
2023-05-15 4,445.82 4,471.37 4,419.40 4,459.47 0.0M
2023-05-12 4,392.19 4,499.92 4,391.49 4,445.82 0.0M
2023-05-11 4,336.58 4,396.24 4,336.58 4,392.19 0.0M
2023-05-10 4,375.63 4,387.52 4,295.96 4,336.58 0.0M
2023-05-09 4,377.64 4,377.64 4,274.11 4,375.63 0.0M
2023-05-05 4,377.64 4,377.64 4,377.64 4,377.64 0.0M
2023-05-04 4,471.37 4,473.00 4,342.81 4,343.71 0.0M
2023-05-03 4,426.39 4,473.97 4,417.32 4,424.21 0.0M
2023-05-02 4,458.20 4,482.32 4,424.91 4,426.39 0.0M
2023-04-28 4,374.74 4,458.53 4,370.54 4,458.20 0.0M
2023-04-27 4,323.68 4,375.84 4,305.43 4,374.74 0.0M
2023-04-26 4,352.91 4,359.91 4,305.72 4,323.68 0.0M
2023-04-25 4,344.23 4,368.30 4,317.34 4,352.91 0.0M
2023-04-24 4,359.84 4,363.96 4,332.50 4,344.23 0.0M
2023-04-21 4,355.73 4,369.46 4,309.02 4,359.84 0.0M
2023-04-20 4,304.37 4,355.73 4,297.53 4,355.73 0.0M
2023-04-19 4,254.51 4,311.05 4,238.89 4,304.37 0.0M
2023-04-18 4,193.49 4,257.93 4,192.49 4,254.51 0.0M
2023-04-17 4,253.62 4,271.37 4,188.97 4,193.49 0.0M
2023-04-14 4,355.57 4,371.42 4,249.67 4,253.62 0.0M
2023-04-13 4,336.02 4,371.14 4,331.66 4,355.57 0.0M
2023-04-12 4,311.91 4,355.13 4,288.16 4,336.02 0.0M
2023-04-11 4,292.84 4,322.96 4,281.84 4,311.91 0.0M
2023-04-06 4,180.99 4,292.84 4,161.64 4,292.84 0.0M
2023-04-05 4,100.81 4,187.27 4,100.81 4,180.99 0.0M
2023-04-04 4,053.25 4,129.78 4,053.25 4,100.81 0.0M
2023-04-03 4,065.44 4,070.29 3,994.65 4,053.25 0.0M
2023-03-31 4,020.55 4,106.20 4,016.04 4,065.44 0.0M
2023-03-30 3,985.30 4,034.09 3,982.27 4,020.55 0.0M
2023-03-29 3,918.74 3,997.83 3,915.55 3,985.30 0.0M
2023-03-28 3,981.32 4,003.19 3,902.81 3,918.74 0.0M
2023-03-27 3,946.90 4,002.28 3,946.90 3,981.32 0.0M
2023-03-24 3,958.72 3,960.50 3,884.21 3,946.90 0.0M
2023-03-23 3,955.29 3,971.79 3,928.09 3,958.72 0.0M
2023-03-22 3,940.28 3,958.78 3,927.34 3,955.29 0.0M
2023-03-21 3,874.31 3,959.53 3,874.31 3,940.28 0.0M
2023-03-20 3,827.22 3,909.04 3,741.10 3,874.31 0.0M
2023-03-17 3,945.77 3,979.67 3,812.35 3,827.22 0.0M
2023-03-16 3,868.16 3,965.39 3,868.16 3,945.77 0.0M
2023-03-15 3,971.68 4,012.00 3,868.16 3,868.16 0.0M
2023-03-14 3,967.30 3,989.24 3,899.50 3,971.68 0.0M
2023-03-13 4,054.59 4,054.59 3,879.81 3,967.30 0.0M
2023-03-10 4,199.78 4,199.78 4,046.27 4,054.59 0.0M
2023-03-09 4,242.78 4,242.78 4,149.06 4,199.78 0.0M
2023-03-08 4,233.67 4,273.18 4,076.79 4,220.99 0.0M
2023-03-07 4,208.12 4,276.87 4,208.12 4,233.67 0.0M
2023-03-06 4,305.81 4,307.41 4,203.31 4,208.12 0.0M
2023-03-03 4,368.01 4,368.01 4,279.48 4,305.81 0.0M
2023-03-02 4,440.14 4,440.14 4,287.78 4,368.01 0.0M
2023-03-01 4,493.64 4,499.14 4,420.94 4,440.14 0.0M
2023-02-28 4,494.62 4,510.42 4,450.27 4,493.64 0.0M
2023-02-27 4,444.75 4,522.41 4,444.75 4,494.62 0.0M
2023-02-24 4,441.80 4,478.88 4,435.73 4,444.75 0.0M
2023-02-23 4,443.36 4,480.26 4,434.60 4,441.80 0.0M
2023-02-22 4,481.42 4,481.42 4,424.26 4,443.36 0.0M
2023-02-21 4,532.27 4,538.78 4,481.42 4,481.42 0.0M
2023-02-20 4,533.73 4,570.69 4,515.21 4,532.27 0.0M
2023-02-17 4,506.85 4,548.86 4,462.97 4,533.73 0.0M
2023-02-16 4,494.40 4,529.09 4,481.77 4,506.85 0.0M
2023-02-15 4,449.77 4,504.44 4,428.09 4,494.40 0.0M
2023-02-14 4,467.07 4,498.01 4,433.29 4,449.77 0.0M
2023-02-13 4,440.84 4,489.75 4,439.59 4,467.07 0.0M
2023-02-10 4,524.44 4,524.44 4,388.31 4,440.84 0.0M
2023-02-09 4,553.09 4,555.31 4,524.44 4,524.44 0.0M
2023-02-08 4,517.68 4,581.30 4,517.68 4,553.09 0.0M
2023-02-07 4,516.93 4,543.29 4,489.14 4,517.68 0.0M
2023-02-06 4,516.72 4,524.97 4,472.31 4,516.93 0.0M
2023-02-03 4,533.47 4,544.02 4,476.59 4,516.72 0.0M
2023-02-02 4,434.62 4,543.55 4,434.62 4,533.47 0.0M
2023-02-01 4,449.17 4,480.36 4,428.86 4,434.62 0.0M
2023-01-31 4,469.80 4,485.53 4,420.51 4,449.17 0.0M
2023-01-30 4,451.14 4,479.52 4,410.86 4,469.80 0.0M
2023-01-27 4,462.87 4,496.68 4,438.24 4,451.14 0.0M
2023-01-26 4,367.42 4,466.70 4,359.65 4,462.87 0.0M
2023-01-25 4,371.94 4,395.03 4,339.67 4,367.42 0.0M
2023-01-24 4,335.93 4,407.28 4,307.50 4,371.94 0.0M
2023-01-23 4,344.98 4,393.69 4,328.46 4,335.93 0.0M
2023-01-20 4,365.45 4,384.63 4,324.54 4,344.98 0.0M
2023-01-19 4,328.22 4,382.16 4,322.15 4,365.45 0.0M
2023-01-18 4,353.42 4,398.56 4,328.22 4,328.22 0.0M
2023-01-17 4,331.24 4,366.03 4,299.17 4,353.42 0.0M
2023-01-16 4,427.99 4,430.88 4,306.36 4,331.24 0.0M
2023-01-13 4,442.03 4,467.44 4,420.73 4,427.99 0.0M
2023-01-12 4,397.20 4,459.06 4,361.87 4,442.03 0.0M
2023-01-11 4,693.16 4,705.49 4,169.69 4,397.20 0.0M
2023-01-10 4,626.10 4,702.18 4,617.70 4,693.16 0.0M
2023-01-09 4,694.02 4,734.94 4,602.57 4,626.10 0.0M
2023-01-06 4,674.14 4,715.57 4,666.94 4,694.02 0.0M
2023-01-05 4,686.46 4,709.35 4,636.69 4,674.14 0.0M
2023-01-04 4,582.36 4,711.64 4,582.36 4,686.46 0.0M
2023-01-03 4,559.42 4,601.52 4,524.58 4,582.36 0.0M