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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 27,970.00 27,970.00 27,764.48 27,802.01 0.0M
2022-12-29 28,213.80 28,213.80 27,813.38 27,970.00 0.0M
2022-12-28 28,067.22 28,399.55 28,067.22 28,213.80 0.0M
2022-12-23 28,109.89 28,193.28 27,986.72 28,067.22 0.0M
2022-12-22 28,317.56 28,351.46 27,980.19 28,109.89 0.0M
2022-12-21 27,648.37 27,996.75 27,509.48 27,953.31 0.0M
2022-12-20 27,752.78 27,752.78 27,420.40 27,648.37 0.0M
2022-12-19 27,465.08 27,876.93 27,465.08 27,752.78 0.0M
2022-12-16 27,383.86 27,562.82 27,033.36 27,465.08 0.0M
2022-12-15 27,252.08 27,467.14 27,213.48 27,383.86 0.0M
2022-12-14 27,110.68 27,379.82 27,031.22 27,252.08 0.0M
2022-12-13 27,588.20 27,588.20 26,979.35 27,110.68 0.0M
2022-12-12 27,688.95 27,845.38 27,520.19 27,588.20 0.0M
2022-12-09 27,596.79 27,776.11 27,375.93 27,688.95 0.0M
2022-12-08 28,385.48 28,385.48 27,399.05 27,596.79 0.0M
2022-12-07 28,455.56 28,694.97 28,385.48 28,385.48 0.0M
2022-12-06 28,534.28 28,694.02 28,420.04 28,455.56 0.0M
2022-12-05 28,360.61 28,577.43 28,289.80 28,534.28 0.0M
2022-12-02 28,265.08 28,492.68 28,083.33 28,360.61 0.0M
2022-12-01 28,318.06 28,519.25 28,009.44 28,265.08 0.0M
2022-11-30 28,045.04 28,445.51 28,045.04 28,318.06 0.0M
2022-11-29 28,116.88 28,220.99 28,006.96 28,045.04 0.0M
2022-11-28 27,977.98 28,193.55 27,926.18 28,116.88 0.0M
2022-11-25 27,829.03 28,168.17 27,829.03 28,086.43 0.0M
2022-11-24 28,237.74 28,237.74 27,826.75 27,829.03 0.0M
2022-11-23 27,964.42 28,271.10 27,922.44 28,100.24 0.0M
2022-11-22 27,951.86 28,023.27 27,811.31 27,964.42 0.0M
2022-11-21 27,643.36 28,017.06 27,530.92 27,951.86 0.0M
2022-11-18 27,452.35 27,775.52 27,452.35 27,643.36 0.0M
2022-11-17 27,096.53 27,518.06 27,035.05 27,452.35 0.0M
2022-11-16 26,840.38 27,239.50 26,840.38 27,096.53 0.0M
2022-11-15 27,048.33 27,410.35 26,733.04 26,840.38 0.0M
2022-11-14 26,474.71 27,353.54 26,474.71 27,048.33 0.0M
2022-11-11 27,601.81 27,601.81 26,340.80 26,474.71 0.0M
2022-11-10 28,267.72 28,398.13 27,488.12 27,601.81 0.0M
2022-11-09 27,964.78 28,385.50 27,888.77 28,267.72 0.0M
2022-11-08 28,054.00 28,116.65 27,899.07 27,964.78 0.0M
2022-11-07 28,065.46 28,192.51 27,908.77 28,054.00 0.0M
2022-11-04 27,819.17 28,285.75 27,734.41 28,065.46 0.0M
2022-11-03 27,267.03 27,849.18 27,233.73 27,819.17 0.0M
2022-11-02 28,652.57 28,652.57 27,201.16 27,267.03 0.0M
2022-11-01 28,456.68 28,752.25 28,456.68 28,652.57 0.0M
2022-10-31 28,315.17 28,537.06 28,191.18 28,456.68 0.0M
2022-10-28 28,273.04 28,409.94 28,112.55 28,315.17 0.0M
2022-10-27 28,212.36 28,601.76 28,182.06 28,273.04 0.0M
2022-10-26 28,062.02 28,270.48 27,802.52 28,212.36 0.0M
2022-10-25 27,976.95 28,283.69 27,958.92 28,062.02 0.0M
2022-10-24 27,506.50 28,062.31 27,473.65 27,976.95 0.0M
2022-10-21 27,339.00 27,550.46 26,931.94 27,506.50 0.0M
2022-10-20 27,330.46 27,583.39 27,227.65 27,339.00 0.0M
2022-10-19 27,118.56 27,389.89 27,039.11 27,330.46 0.0M
2022-10-18 27,103.59 27,247.14 26,943.17 27,118.56 0.0M
2022-10-17 27,158.14 27,425.74 27,053.80 27,103.59 0.0M
2022-10-14 27,088.41 27,442.17 27,088.41 27,158.14 0.0M
2022-10-13 27,422.23 27,422.23 26,802.84 27,088.41 0.0M
2022-10-12 27,172.23 27,522.27 27,085.34 27,422.23 0.0M
2022-10-11 27,376.81 27,440.42 27,088.41 27,172.23 0.0M
2022-10-10 27,299.05 27,537.23 27,202.52 27,376.81 0.0M
2022-10-07 26,856.49 27,344.83 26,779.38 27,299.05 0.0M
2022-10-06 26,827.92 27,417.99 26,689.35 26,856.49 0.0M
2022-10-05 26,636.54 26,847.12 26,317.97 26,827.92 0.0M
2022-10-04 26,482.98 26,873.63 26,324.69 26,636.54 0.0M
2022-10-03 26,349.95 26,620.33 25,833.95 26,482.98 0.0M
2022-09-30 26,693.57 26,964.24 26,349.95 26,349.95 0.0M
2022-09-29 27,523.53 27,523.53 26,462.39 26,693.57 0.0M
2022-09-28 27,082.34 27,393.52 26,801.71 27,165.72 0.0M
2022-09-27 27,238.15 27,546.24 27,082.34 27,082.34 0.0M
2022-09-26 27,078.01 27,423.21 26,708.95 27,238.15 0.0M
2022-09-23 27,693.83 27,891.29 27,050.19 27,078.01 0.0M
2022-09-22 27,612.68 27,770.51 27,468.40 27,693.83 0.0M
2022-09-21 27,822.90 27,966.31 27,553.44 27,612.68 0.0M
2022-09-20 27,612.25 28,153.76 27,612.25 27,822.90 0.0M
2022-09-16 27,516.95 27,909.73 27,373.89 27,612.25 0.0M
2022-09-15 27,296.73 27,598.77 27,296.73 27,516.95 0.0M
2022-09-14 28,000.57 28,000.57 27,296.73 27,296.73 0.0M
2022-09-13 28,105.13 28,301.01 27,887.86 28,000.57 0.0M
2022-09-12 27,976.52 28,262.50 27,934.47 28,105.13 0.0M
2022-09-09 27,849.94 28,308.28 27,849.94 27,976.52 0.0M
2022-09-07 27,846.88 27,920.30 27,606.63 27,757.79 0.0M
2022-09-06 27,785.38 27,947.42 27,635.04 27,846.88 0.0M
2022-09-05 27,648.71 27,801.58 27,385.47 27,785.38 0.0M
2022-09-02 27,537.65 27,729.41 27,203.95 27,648.71 0.0M
2022-09-01 27,580.72 27,757.10 27,374.61 27,537.65 0.0M
2022-08-31 27,562.96 27,816.18 27,427.95 27,580.72 0.0M
2022-08-30 27,599.24 28,130.95 27,505.54 27,562.96 0.0M
2022-08-26 27,496.09 27,783.43 27,496.09 27,599.24 0.0M
2022-08-25 27,540.51 27,746.67 27,471.16 27,496.09 0.0M
2022-08-24 27,374.32 27,663.84 27,340.41 27,540.51 0.0M
2022-08-23 28,023.64 28,023.64 27,277.03 27,374.32 0.0M
2022-08-22 27,708.37 28,059.63 27,491.58 28,023.64 0.0M
2022-08-19 27,527.77 27,713.21 27,311.17 27,708.37 0.0M
2022-08-18 27,556.77 27,660.61 27,410.31 27,527.77 0.0M
2022-08-17 27,248.70 27,668.67 27,248.70 27,499.00 0.0M
2022-08-16 26,904.85 27,413.05 26,904.85 27,248.70 0.0M
2022-08-15 26,651.36 26,979.47 26,651.36 26,904.85 0.0M
2022-08-12 26,615.69 26,860.09 26,564.88 26,651.36 0.0M
2022-08-11 26,327.54 26,679.77 26,240.19 26,615.69 0.0M
2022-08-10 26,515.31 26,682.96 26,249.38 26,327.54 0.0M
2022-08-09 26,175.14 26,595.55 26,148.37 26,515.31 0.0M
2022-08-08 26,104.39 26,359.58 26,039.54 26,175.14 0.0M
2022-08-05 25,847.65 26,311.90 25,847.65 26,104.39 0.0M
2022-08-04 26,242.69 26,242.69 25,736.54 25,847.65 0.0M
2022-08-03 26,133.76 26,259.73 25,837.38 26,242.69 0.0M
2022-08-02 25,857.47 26,658.12 25,854.22 26,133.76 0.0M
2022-08-01 25,589.84 25,883.41 25,587.71 25,857.47 0.0M
2022-07-29 26,837.12 26,907.97 25,708.45 25,760.62 0.0M
2022-07-28 27,422.66 27,453.54 26,632.80 26,837.12 0.0M
2022-07-27 27,534.15 27,846.30 27,352.58 27,422.66 0.0M
2022-07-26 27,530.72 27,744.82 27,345.90 27,534.15 0.0M
2022-07-25 27,209.38 27,530.72 27,149.08 27,530.72 0.0M
2022-07-22 27,448.11 27,574.33 27,158.56 27,209.38 0.0M
2022-07-21 27,522.11 27,548.92 26,985.84 27,448.11 0.0M
2022-07-20 28,033.07 28,245.57 27,449.90 27,522.11 0.0M
2022-07-19 27,637.96 28,105.52 27,434.12 28,033.07 0.0M
2022-07-18 27,545.52 27,779.56 27,439.78 27,637.96 0.0M
2022-07-15 26,717.19 27,648.22 26,717.19 27,545.52 0.0M
2022-07-14 26,950.60 26,952.10 26,593.34 26,717.19 0.0M
2022-07-13 27,205.40 27,205.40 26,669.37 26,950.60 0.0M
2022-07-12 26,872.29 27,290.58 26,640.09 27,205.40 0.0M
2022-07-11 26,859.13 26,955.29 26,457.06 26,872.29 0.0M
2022-07-08 26,821.53 26,962.36 26,583.96 26,859.13 0.0M
2022-07-07 27,525.66 27,550.05 26,808.56 26,821.53 0.0M
2022-07-06 26,689.51 27,636.64 26,689.51 27,172.56 0.0M
2022-07-05 27,715.09 27,806.34 26,679.86 26,689.51 0.0M
2022-07-04 27,544.35 27,927.26 27,544.35 27,715.09 0.0M
2022-07-01 27,443.26 27,692.79 27,013.86 27,544.35 0.0M
2022-06-30 28,251.32 28,251.32 27,316.51 27,443.26 0.0M
2022-06-29 28,238.18 28,352.36 27,932.37 28,251.32 0.0M
2022-06-28 27,788.18 28,326.22 27,788.18 28,238.18 0.0M
2022-06-27 27,520.37 27,849.57 27,348.47 27,788.18 0.0M
2022-06-24 26,966.71 27,551.61 26,796.20 27,520.37 0.0M
2022-06-23 27,171.95 27,187.96 26,721.77 26,966.71 0.0M
2022-06-22 27,287.71 27,412.30 27,074.30 27,171.95 0.0M
2022-06-21 27,360.12 27,632.68 27,183.37 27,287.71 0.0M
2022-06-20 26,760.50 27,523.65 26,709.00 27,360.12 0.0M
2022-06-17 26,784.64 27,062.32 26,590.43 26,760.50 0.0M
2022-06-16 27,694.86 27,694.86 26,646.49 26,784.64 0.0M
2022-06-15 27,254.09 27,974.63 27,254.09 27,694.86 0.0M
2022-06-14 26,994.90 27,336.38 26,940.36 27,254.09 0.0M
2022-06-13 27,156.47 27,171.90 26,484.72 26,994.90 0.0M
2022-06-10 27,183.66 27,231.43 26,883.12 27,156.47 0.0M
2022-06-09 27,696.90 27,906.45 27,159.88 27,183.66 0.0M
2022-06-08 27,684.43 28,014.55 27,609.32 27,696.90 0.0M
2022-06-07 27,448.30 27,971.88 27,448.30 27,684.43 0.0M
2022-06-06 27,434.25 27,624.75 27,297.83 27,448.30 0.0M
2022-06-01 27,210.24 27,777.31 27,210.24 27,434.25 0.0M
2022-05-31 26,859.50 27,473.36 26,859.50 27,210.24 0.0M
2022-05-30 27,538.64 27,561.30 26,765.85 26,859.50 0.0M
2022-05-27 27,603.31 27,723.23 27,472.59 27,538.64 0.0M
2022-05-26 27,848.95 27,896.92 27,593.74 27,603.31 0.0M
2022-05-25 27,054.24 27,934.47 27,054.24 27,792.63 0.0M
2022-05-24 27,126.25 27,126.25 26,812.35 27,054.24 0.0M
2022-05-23 26,697.39 27,126.25 26,647.28 27,126.25 0.0M
2022-05-20 26,785.51 26,991.73 26,697.39 26,697.39 0.0M
2022-05-19 27,177.26 27,199.07 26,542.54 26,785.51 0.0M
2022-05-18 27,305.84 27,474.20 27,177.26 27,177.26 0.0M
2022-05-17 26,667.37 27,430.55 26,667.37 27,305.84 0.0M
2022-05-16 26,467.14 26,667.37 26,268.75 26,667.37 0.0M
2022-05-13 25,773.11 26,506.32 25,773.11 26,467.14 0.0M
2022-05-12 26,017.90 26,081.12 25,424.04 25,773.11 0.0M
2022-05-11 25,602.16 26,084.22 25,602.16 26,017.90 0.0M
2022-05-10 25,509.92 26,001.95 25,405.69 25,602.16 0.0M
2022-05-09 25,510.33 25,865.04 25,404.27 25,509.92 0.0M
2022-05-06 25,856.76 25,866.01 25,391.62 25,510.33 0.0M
2022-05-05 25,693.02 26,033.10 25,546.72 25,856.76 0.0M
2022-05-04 25,841.87 26,044.74 25,669.85 25,693.02 0.0M
2022-05-03 25,865.76 25,865.76 25,428.82 25,841.87 0.0M
2022-04-29 25,665.43 25,939.39 25,662.59 25,865.76 0.0M
2022-04-28 25,664.31 25,823.73 25,229.36 25,665.43 0.0M
2022-04-27 25,394.32 25,690.84 25,162.23 25,664.31 0.0M
2022-04-26 25,270.57 25,624.17 25,270.57 25,394.32 0.0M
2022-04-25 25,847.81 25,847.81 25,008.60 25,270.57 0.0M
2022-04-22 25,867.94 26,246.18 25,809.75 25,847.81 0.0M
2022-04-21 25,655.47 25,868.50 25,409.40 25,867.94 0.0M
2022-04-20 25,410.62 25,717.11 25,381.81 25,655.47 0.0M
2022-04-19 25,274.94 25,511.75 25,199.57 25,410.62 0.0M
2022-04-14 25,308.32 25,360.46 24,987.66 25,274.94 0.0M
2022-04-13 25,372.41 25,419.11 25,256.34 25,308.32 0.0M
2022-04-12 25,480.95 25,480.95 25,203.03 25,372.41 0.0M
2022-04-11 25,505.55 25,579.19 25,285.51 25,480.95 0.0M
2022-04-08 25,084.72 25,505.55 25,084.72 25,505.55 0.0M
2022-04-07 25,572.73 25,572.73 25,055.50 25,084.72 0.0M
2022-04-06 24,942.84 25,574.11 24,853.20 25,572.73 0.0M
2022-04-05 25,040.46 25,177.83 24,238.09 24,942.84 0.0M
2022-04-04 24,940.05 25,154.55 24,824.79 25,040.46 0.0M
2022-04-01 24,710.60 24,997.12 24,710.60 24,940.05 0.0M
2022-03-31 25,080.81 25,192.71 24,696.07 24,710.60 0.0M
2022-03-30 24,924.29 25,235.10 24,794.09 25,080.81 0.0M
2022-03-29 25,510.53 25,600.63 24,851.82 24,924.29 0.0M
2022-03-28 25,494.48 25,825.71 25,353.45 25,510.53 0.0M
2022-03-25 25,159.99 25,532.54 25,037.77 25,494.48 0.0M
2022-03-24 24,665.73 25,181.13 24,658.10 25,159.99 0.0M
2022-03-23 24,437.51 24,600.74 24,274.94 24,317.08 0.0M
2022-03-22 24,153.15 24,761.06 24,153.15 24,437.51 0.0M
2022-03-21 24,183.21 24,416.67 24,153.15 24,153.15 0.0M
2022-03-18 23,863.42 24,315.97 23,842.03 24,183.21 0.0M
2022-03-17 23,551.15 23,863.42 23,382.01 23,863.42 0.0M
2022-03-16 23,542.78 23,719.43 23,190.62 23,551.15 0.0M
2022-03-15 23,138.17 23,610.76 22,757.96 23,542.78 0.0M
2022-03-14 23,343.93 23,378.65 22,727.85 23,138.17 0.0M
2022-03-11 23,575.90 23,981.56 23,188.52 23,343.93 0.0M
2022-03-10 23,323.54 23,776.80 23,136.27 23,575.90 0.0M
2022-03-09 22,692.23 23,435.72 22,692.23 23,323.54 0.0M
2022-03-08 22,676.60 22,701.45 22,356.16 22,692.23 0.0M
2022-03-07 23,409.47 23,409.47 22,148.85 22,676.60 0.0M
2022-03-04 24,103.85 24,239.57 23,069.33 23,409.47 0.0M
2022-03-03 25,001.39 25,001.39 24,037.17 24,103.85 0.0M
2022-03-02 24,716.67 25,047.83 24,592.98 25,001.39 0.0M
2022-03-01 24,858.51 25,145.28 24,644.63 24,716.67 0.0M
2022-02-28 25,501.54 25,501.54 24,598.44 24,858.51 0.0M
2022-02-25 24,610.91 25,635.61 24,610.91 25,501.54 0.0M
2022-02-24 26,007.10 26,007.10 24,585.51 24,610.91 0.0M
2022-02-23 25,923.98 26,148.78 25,772.28 26,007.10 0.0M
2022-02-22 25,800.83 25,969.07 25,235.50 25,923.98 0.0M
2022-02-21 26,154.34 26,197.43 25,715.56 25,800.83 0.0M
2022-02-18 26,255.19 26,391.22 26,130.84 26,154.34 0.0M
2022-02-17 26,412.75 26,412.75 25,913.71 26,255.19 0.0M
2022-02-16 26,189.23 26,375.76 25,855.46 26,286.46 0.0M
2022-02-15 26,034.46 26,417.14 25,847.04 26,189.23 0.0M
2022-02-14 25,877.25 26,314.33 25,830.73 26,034.46 0.0M
2022-02-11 25,179.55 25,912.00 25,093.24 25,877.25 0.0M
2022-02-10 25,050.31 25,352.32 25,003.19 25,179.55 0.0M
2022-02-09 24,956.62 25,115.38 24,800.26 25,050.31 0.0M
2022-02-08 24,580.47 25,067.01 24,580.47 24,956.62 0.0M
2022-02-07 24,694.61 24,728.11 24,399.78 24,580.47 0.0M
2022-02-04 24,513.96 24,944.86 24,439.87 24,694.61 0.0M
2022-02-03 24,367.42 24,599.02 24,346.73 24,513.96 0.0M
2022-02-02 24,417.53 24,534.01 24,193.56 24,367.42 0.0M
2022-02-01 24,415.63 24,592.49 24,115.07 24,417.53 0.0M
2022-01-31 24,460.81 24,626.94 24,282.56 24,415.63 0.0M
2022-01-28 24,546.52 24,640.45 24,199.99 24,460.81 0.0M
2022-01-27 24,322.64 24,729.51 24,319.50 24,546.52 0.0M
2022-01-26 24,407.36 24,552.90 24,260.27 24,322.64 0.0M
2022-01-25 24,507.38 24,626.80 23,944.16 24,407.36 0.0M
2022-01-24 24,202.28 24,968.44 24,081.82 24,507.38 0.0M
2022-01-21 24,031.51 24,386.72 24,020.39 24,202.28 0.0M
2022-01-20 24,221.58 24,342.09 23,791.28 24,031.51 0.0M
2022-01-19 24,330.37 24,390.06 23,943.05 24,221.58 0.0M
2022-01-18 24,242.57 24,370.31 24,030.61 24,330.37 0.0M
2022-01-17 23,486.88 24,248.50 23,486.88 24,242.57 0.0M
2022-01-14 23,086.20 23,591.09 23,007.97 23,486.88 0.0M
2022-01-13 22,670.06 23,095.62 22,670.06 23,086.20 0.0M
2022-01-12 22,633.52 22,771.53 22,535.99 22,670.06 0.0M
2022-01-11 22,338.59 22,719.47 22,338.59 22,633.52 0.0M
2022-01-10 21,978.89 22,462.94 21,833.05 22,338.59 0.0M
2022-01-07 21,898.67 22,002.53 21,727.85 21,978.89 0.0M
2022-01-06 21,805.23 22,146.18 21,677.09 21,898.67 0.0M
2022-01-05 21,766.59 21,891.89 21,627.58 21,805.23 0.0M
2022-01-04 21,364.16 21,816.10 21,364.16 21,766.59 0.0M