FTSE 350 Tobacco TR (TRINMX451030)

TRINMX451030
🏛️ イギリス →
43,349.04
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
08:00 43,048.36 43,334.19 43,048.36 43,236.63 0.0K
08:05 43,236.63 43,291.03 43,185.84 43,242.26 0.0K
08:10 43,248.70 43,265.64 43,176.55 43,253.13 0.0K
08:15 43,219.26 43,273.28 43,162.02 43,273.28 0.0K
08:20 43,290.21 43,387.76 43,290.21 43,376.08 0.0K
08:25 43,379.30 43,451.45 43,379.30 43,451.45 0.0K
08:30 43,459.92 43,502.25 43,459.92 43,471.60 0.0K
08:35 43,468.38 43,505.47 43,456.69 43,497.00 0.0K
08:40 43,465.16 43,482.09 43,450.25 43,458.71 0.0K
08:45 43,484.11 43,532.89 43,484.11 43,486.13 0.0K
08:50 43,489.36 43,512.73 43,480.89 43,480.89 0.0K
08:55 43,472.42 43,497.82 43,472.42 43,489.36 0.0K
09:00 43,480.89 43,549.82 43,480.89 43,492.58 0.0K
09:05 43,495.80 43,522.40 43,495.80 43,497.00 0.0K
09:10 43,534.09 43,562.71 43,525.62 43,559.49 0.0K
09:15 43,567.95 43,616.73 43,567.95 43,599.80 0.0K
09:20 43,588.11 43,690.90 43,588.11 43,619.95 0.0K
09:25 43,611.48 43,611.48 43,611.48 43,611.48 0.0K
09:30 43,619.95 43,659.06 43,576.42 43,659.06 0.0K
09:35 43,665.50 43,682.44 43,636.88 43,653.81 0.0K
09:40 43,677.19 43,694.12 43,668.73 43,694.12 0.0K
09:45 43,702.59 43,702.59 43,670.75 43,670.75 0.0K
09:50 43,682.44 43,690.90 43,664.30 43,675.99 0.0K
09:55 43,667.52 43,690.90 43,667.52 43,690.90 0.0K
10:00 43,682.44 43,709.03 43,682.44 43,683.64 0.0K
10:05 43,680.41 43,688.88 43,677.19 43,685.66 0.0K
10:10 43,694.12 43,694.12 43,642.13 43,642.13 0.0K
10:15 43,645.35 43,645.35 43,596.57 43,596.57 0.0K
10:20 43,588.11 43,608.26 43,588.11 43,597.77 0.0K
10:25 43,606.24 43,609.46 43,597.77 43,609.46 0.0K
10:30 43,609.46 43,617.93 43,609.46 43,617.93 0.0K
10:35 43,614.71 43,658.24 43,614.71 43,629.62 0.0K
10:40 43,626.40 43,626.40 43,606.24 43,614.71 0.0K
10:45 43,617.93 43,617.93 43,569.15 43,569.15 0.0K
10:50 43,549.00 43,565.93 43,542.55 43,560.69 0.0K
10:55 43,557.47 43,557.47 43,534.09 43,534.09 0.0K
11:00 43,545.78 43,580.84 43,545.78 43,580.84 0.0K
11:05 43,574.40 43,586.09 43,574.40 43,586.09 0.0K
11:10 43,586.09 43,614.71 43,579.64 43,608.26 0.0K
11:15 43,616.73 43,670.75 43,616.73 43,642.13 0.0K
11:20 43,659.06 43,659.06 43,650.59 43,653.81 0.0K
11:25 43,645.35 43,653.81 43,645.35 43,653.81 0.0K
11:30 43,645.35 43,650.59 43,642.13 43,650.59 0.0K
11:35 43,647.37 43,647.37 43,577.24 43,595.37 0.0K
11:40 43,603.84 43,612.31 43,603.84 43,609.08 0.0K
11:45 43,612.31 43,620.77 43,575.22 43,583.68 0.0K
11:50 43,549.82 43,569.97 43,544.58 43,544.58 0.0K
11:55 43,541.35 43,561.51 43,524.42 43,544.58 0.0K
12:00 43,530.87 43,539.33 43,489.36 43,489.36 0.0K
12:05 43,489.36 43,489.36 43,452.27 43,460.74 0.0K
12:10 43,457.51 43,457.51 43,411.96 43,420.43 0.0K
12:15 43,428.89 43,437.36 43,417.20 43,437.36 0.0K
12:20 43,417.20 43,417.20 43,388.58 43,388.58 0.0K
12:25 43,397.05 43,411.96 43,397.05 43,411.96 0.0K
12:30 43,403.49 43,406.72 43,380.12 43,380.12 0.0K
12:35 43,395.03 43,403.49 43,386.56 43,386.56 0.0K
12:40 43,389.79 43,409.94 43,389.79 43,396.23 0.0K
12:45 43,407.92 43,442.98 43,394.21 43,431.29 0.0K
12:50 43,434.52 43,437.74 43,434.52 43,437.74 0.0K
12:55 43,429.27 43,429.27 43,392.19 43,392.19 0.0K
13:00 43,395.41 43,417.58 43,388.96 43,409.12 0.0K
13:05 43,417.58 43,437.74 43,417.58 43,420.81 0.0K
13:10 43,412.34 43,420.81 43,412.34 43,420.81 0.0K
13:15 43,412.34 43,412.34 43,409.12 43,409.12 0.0K
13:20 43,412.34 43,425.23 43,412.34 43,425.23 0.0K
13:25 43,428.45 43,443.36 43,428.45 43,428.45 0.0K
13:30 43,416.76 43,442.16 43,416.76 43,422.01 0.0K
13:35 43,415.56 43,415.56 43,392.19 43,407.10 0.0K
13:40 43,432.50 43,447.41 43,412.34 43,427.25 0.0K
13:45 43,418.79 43,418.79 43,400.65 43,414.36 0.0K
13:50 43,417.58 43,449.43 43,395.41 43,403.88 0.0K
13:55 43,437.74 43,437.74 43,417.58 43,417.58 0.0K
14:00 43,446.21 43,489.74 43,446.21 43,489.74 0.0K
14:05 43,492.96 43,546.98 43,476.03 43,476.03 0.0K
14:10 43,467.56 43,507.87 43,467.56 43,496.18 0.0K
14:15 43,487.72 43,487.72 43,464.34 43,470.78 0.0K
14:20 43,479.25 43,505.85 43,462.32 43,505.85 0.0K
14:25 43,522.78 43,665.88 43,522.78 43,665.88 0.0K
14:30 43,702.97 43,769.88 43,568.33 43,613.89 0.0K
14:35 43,620.33 43,660.64 43,603.40 43,613.89 0.0K
14:40 43,613.89 43,625.57 43,574.78 43,580.02 0.0K
14:45 43,571.56 43,571.56 43,505.85 43,534.47 0.0K
14:50 43,509.07 43,542.94 43,497.38 43,502.63 0.0K
14:55 43,494.16 43,517.54 43,457.07 43,482.47 0.0K
15:00 43,485.69 43,522.78 43,460.30 43,494.16 0.0K
15:05 43,497.38 43,505.85 43,436.92 43,451.83 0.0K
15:10 43,471.98 43,485.69 43,431.68 43,451.83 0.0K
15:15 43,434.90 43,506.23 43,423.21 43,506.23 0.0K
15:20 43,486.07 43,492.52 43,455.43 43,463.90 0.0K
15:25 43,472.36 43,507.43 43,472.36 43,498.96 0.0K
15:30 43,507.43 43,527.58 43,495.74 43,495.74 0.0K
15:35 43,498.96 43,505.41 43,473.57 43,478.81 0.0K
15:40 43,470.34 43,497.76 43,446.97 43,489.30 0.0K
15:45 43,480.83 43,497.76 43,472.36 43,486.07 0.0K
15:50 43,477.61 43,486.07 43,448.99 43,486.07 0.0K
15:55 43,489.30 43,489.30 43,467.12 43,475.59 0.0K
16:00 43,484.05 43,492.52 43,457.45 43,465.92 0.0K
16:05 43,457.45 43,465.92 43,437.30 43,446.97 0.0K
16:10 43,446.97 43,446.97 43,418.35 43,446.97 0.0K
16:15 43,455.43 43,458.65 43,426.81 43,426.81 0.0K
16:20 43,443.74 43,443.74 43,400.21 43,406.66 0.0K
16:25 43,398.19 43,435.28 43,398.19 43,403.43 0.0K
16:35 43,484.87 43,484.87 43,484.87 43,484.87 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし