FTSE 350 Tobacco TR (TRINMX451030)

TRINMX451030
🏛️ イギリス →
43,587.23
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
2023-12-29 22,156.29 22,362.93 22,156.29 22,277.34 0.0M
2023-12-28 22,193.93 22,356.30 22,148.91 22,156.29 0.0M
2023-12-27 22,273.67 22,346.72 22,115.70 22,193.93 0.0M
2023-12-22 22,207.97 22,291.39 22,145.24 22,273.67 0.0M
2023-12-21 22,610.20 22,610.20 21,999.09 22,207.97 0.0M
2023-12-20 22,041.55 22,503.57 22,041.55 22,184.22 0.0M
2023-12-19 22,101.68 22,119.77 21,944.51 22,041.55 0.0M
2023-12-18 21,977.83 22,153.09 21,827.92 22,101.68 0.0M
2023-12-15 22,302.75 22,302.75 21,844.80 21,977.83 0.0M
2023-12-14 21,794.97 22,590.69 21,794.97 22,302.75 0.0M
2023-12-13 21,806.13 21,931.38 21,707.71 21,794.97 0.0M
2023-12-12 21,867.12 21,996.77 21,673.89 21,806.13 0.0M
2023-12-11 22,049.08 22,107.48 21,596.55 21,867.12 0.0M
2023-12-08 22,083.92 22,219.21 21,800.38 22,049.08 0.0M
2023-12-07 21,864.19 22,185.94 21,617.51 22,083.92 0.0M
2023-12-06 23,410.42 23,410.42 21,471.51 21,864.19 0.0M
2023-12-05 23,698.02 23,698.02 23,267.80 23,410.42 0.0M
2023-12-04 23,543.68 23,818.20 23,514.82 23,698.02 0.0M
2023-12-01 23,537.36 23,747.62 23,381.45 23,543.68 0.0M
2023-11-30 23,520.23 23,763.97 23,426.77 23,537.36 0.0M
2023-11-29 23,796.89 23,830.49 23,504.11 23,520.23 0.0M
2023-11-28 23,810.20 23,890.24 23,624.85 23,796.89 0.0M
2023-11-27 23,824.18 23,896.33 23,732.07 23,810.20 0.0M
2023-11-24 23,820.34 23,875.59 23,720.57 23,824.18 0.0M
2023-11-23 23,941.42 23,941.42 23,734.55 23,820.34 0.0M
2023-11-22 23,551.70 23,807.46 23,551.70 23,789.53 0.0M
2023-11-21 23,485.61 23,651.41 23,413.80 23,551.70 0.0M
2023-11-20 23,472.17 23,626.31 23,346.03 23,485.61 0.0M
2023-11-17 23,198.72 23,502.08 23,198.72 23,472.17 0.0M
2023-11-16 23,332.03 23,480.24 23,183.60 23,198.72 0.0M
2023-11-15 23,314.33 23,675.16 23,304.69 23,332.03 0.0M
2023-11-14 23,436.33 23,515.41 23,047.49 23,314.33 0.0M
2023-11-13 22,869.15 23,436.33 22,869.15 23,436.33 0.0M
2023-11-10 23,367.43 23,367.43 22,712.65 22,869.15 0.0M
2023-11-09 23,359.48 23,451.56 23,304.81 23,367.43 0.0M
2023-11-08 23,334.49 23,491.78 23,288.34 23,359.48 0.0M
2023-11-07 23,248.80 23,551.49 23,220.57 23,334.49 0.0M
2023-11-06 23,363.85 23,366.98 23,165.79 23,248.80 0.0M
2023-11-03 23,210.48 23,436.55 23,210.48 23,363.85 0.0M
2023-11-02 22,897.04 23,210.48 22,897.04 23,210.48 0.0M
2023-11-01 22,694.05 23,134.42 22,694.05 22,897.04 0.0M
2023-10-31 22,696.74 22,869.93 22,676.91 22,694.05 0.0M
2023-10-30 22,264.33 22,789.38 22,264.33 22,696.74 0.0M
2023-10-27 22,713.99 22,713.99 22,264.33 22,264.33 0.0M
2023-10-26 22,716.35 22,889.31 22,672.66 22,713.99 0.0M
2023-10-25 22,532.96 22,750.96 22,516.27 22,716.35 0.0M
2023-10-24 22,556.27 22,595.59 22,324.26 22,532.96 0.0M
2023-10-23 22,593.46 22,718.14 22,457.80 22,556.27 0.0M
2023-10-20 22,848.99 22,848.99 22,419.49 22,593.46 0.0M
2023-10-19 23,004.93 23,004.93 22,649.81 22,848.99 0.0M
2023-10-18 22,903.21 23,158.51 22,842.83 23,004.93 0.0M
2023-10-17 22,847.75 22,995.40 22,847.08 22,903.21 0.0M
2023-10-16 22,528.82 22,911.72 22,528.82 22,847.75 0.0M
2023-10-13 23,270.20 23,270.20 22,413.77 22,528.82 0.0M
2023-10-12 23,340.21 23,565.72 23,215.42 23,270.20 0.0M
2023-10-11 23,232.67 23,432.07 23,122.10 23,340.21 0.0M
2023-10-10 22,927.07 23,314.56 22,927.07 23,232.67 0.0M
2023-10-09 22,663.14 22,983.64 22,606.46 22,927.07 0.0M
2023-10-06 22,767.33 22,886.19 22,435.96 22,663.14 0.0M
2023-10-05 22,264.12 22,900.86 22,264.12 22,767.33 0.0M
2023-10-04 22,707.06 22,781.45 22,151.09 22,264.12 0.0M
2023-10-03 22,909.72 22,974.35 22,678.38 22,707.06 0.0M
2023-10-02 23,331.26 23,418.87 22,889.77 22,909.72 0.0M
2023-09-29 23,323.98 23,499.30 23,290.26 23,331.26 0.0M
2023-09-28 23,668.91 23,668.91 22,938.62 23,323.98 0.0M
2023-09-27 23,432.94 23,443.18 23,198.06 23,255.08 0.0M
2023-09-26 23,161.63 23,511.86 23,060.81 23,432.94 0.0M
2023-09-25 24,063.40 24,117.66 23,043.97 23,161.63 0.0M
2023-09-22 24,224.09 24,319.96 23,956.41 24,063.40 0.0M
2023-09-21 24,309.61 24,366.95 24,126.02 24,224.09 0.0M
2023-09-20 24,218.26 24,349.78 24,197.56 24,309.61 0.0M
2023-09-19 24,037.53 24,318.42 24,037.53 24,218.26 0.0M
2023-09-18 24,058.55 24,261.40 23,892.02 24,037.53 0.0M
2023-09-15 24,139.18 24,340.22 24,023.61 24,058.55 0.0M
2023-09-14 23,858.45 24,210.89 23,776.26 24,139.18 0.0M
2023-09-13 23,855.61 23,924.15 23,777.99 23,858.45 0.0M
2023-09-12 23,644.59 23,983.99 23,644.59 23,855.61 0.0M
2023-09-11 23,286.24 23,672.06 23,286.24 23,644.59 0.0M
2023-09-08 23,179.20 23,314.55 23,025.47 23,286.24 0.0M
2023-09-07 23,193.24 23,313.27 23,013.10 23,179.20 0.0M
2023-09-06 23,260.67 23,274.04 23,016.66 23,193.24 0.0M
2023-09-05 23,247.29 23,513.09 23,066.70 23,260.67 0.0M
2023-09-04 23,478.26 23,585.69 23,183.66 23,247.29 0.0M
2023-09-01 23,597.45 23,748.51 23,468.56 23,478.26 0.0M
2023-08-31 23,616.84 23,822.62 23,509.80 23,597.45 0.0M
2023-08-30 23,493.53 23,711.45 23,493.53 23,616.84 0.0M
2023-08-29 23,310.09 23,732.57 23,298.56 23,493.53 0.0M
2023-08-25 23,227.29 23,423.32 23,224.39 23,310.09 0.0M
2023-08-24 23,002.95 23,296.55 23,002.95 23,227.29 0.0M
2023-08-23 22,852.95 23,169.28 22,852.95 23,002.95 0.0M
2023-08-22 22,756.33 22,931.29 22,685.06 22,852.95 0.0M
2023-08-21 22,817.29 23,004.85 22,708.80 22,756.33 0.0M
2023-08-18 22,536.00 22,888.78 22,493.60 22,817.29 0.0M
2023-08-17 22,592.33 22,592.33 22,401.94 22,536.00 0.0M
2023-08-16 22,639.75 22,745.88 22,438.09 22,529.78 0.0M
2023-08-15 23,108.23 23,111.12 22,639.75 22,639.75 0.0M
2023-08-14 23,018.44 23,178.53 23,012.88 23,108.23 0.0M
2023-08-11 23,481.98 23,481.98 22,956.42 23,018.44 0.0M
2023-08-10 23,296.77 23,481.98 23,279.27 23,481.98 0.0M
2023-08-09 23,061.95 23,392.57 23,061.95 23,296.77 0.0M
2023-08-08 23,174.03 23,324.00 23,051.44 23,061.95 0.0M
2023-08-07 23,196.64 23,213.37 22,974.98 23,174.03 0.0M
2023-08-04 23,316.11 23,335.06 23,020.49 23,196.64 0.0M
2023-08-03 23,457.03 23,492.87 23,071.78 23,316.11 0.0M
2023-08-02 23,619.56 23,619.56 23,101.18 23,457.03 0.0M
2023-08-01 23,627.57 23,746.04 23,551.38 23,619.56 0.0M
2023-07-31 23,889.40 23,915.79 23,615.67 23,627.57 0.0M
2023-07-28 23,846.56 24,095.78 23,822.44 23,889.40 0.0M
2023-07-27 23,732.15 23,992.20 23,518.38 23,846.56 0.0M
2023-07-26 23,732.54 24,447.52 23,654.07 23,732.15 0.0M
2023-07-25 23,891.13 23,908.02 23,646.85 23,732.54 0.0M
2023-07-24 23,854.67 23,969.42 23,698.53 23,891.13 0.0M
2023-07-21 23,994.59 24,198.75 23,771.04 23,854.67 0.0M
2023-07-20 23,510.60 24,056.38 23,510.60 23,994.59 0.0M
2023-07-19 22,974.54 23,592.62 22,974.54 23,510.60 0.0M
2023-07-18 22,740.94 22,977.43 22,651.75 22,974.54 0.0M
2023-07-17 22,748.55 22,898.14 22,731.71 22,740.94 0.0M
2023-07-14 22,748.77 22,971.21 22,695.60 22,748.55 0.0M
2023-07-13 23,193.09 23,201.76 22,747.94 22,748.77 0.0M
2023-07-12 22,456.40 22,826.20 22,456.40 22,788.97 0.0M
2023-07-11 22,550.75 22,550.75 22,367.68 22,456.40 0.0M
2023-07-10 22,659.24 22,810.86 22,550.75 22,550.75 0.0M
2023-07-07 22,785.36 22,785.36 22,568.38 22,659.24 0.0M
2023-07-06 23,065.51 23,065.51 22,705.37 22,785.36 0.0M
2023-07-05 23,285.93 23,295.26 23,025.05 23,065.51 0.0M
2023-07-04 23,254.75 23,447.48 23,254.75 23,285.93 0.0M
2023-07-03 22,877.53 23,305.31 22,877.53 23,254.75 0.0M
2023-06-30 22,826.31 23,020.47 22,826.31 22,877.53 0.0M
2023-06-29 22,853.12 22,866.99 22,634.45 22,826.31 0.0M
2023-06-28 22,888.55 22,996.61 22,785.31 22,853.12 0.0M
2023-06-27 22,994.04 23,221.72 22,787.11 22,888.55 0.0M
2023-06-26 23,091.01 23,135.12 22,911.27 22,994.04 0.0M
2023-06-23 22,794.26 23,215.60 22,794.26 23,091.01 0.0M
2023-06-22 22,843.84 22,913.07 22,567.08 22,794.26 0.0M
2023-06-21 22,634.56 22,909.03 22,495.71 22,843.84 0.0M
2023-06-20 22,663.55 22,925.08 22,634.56 22,634.56 0.0M
2023-06-19 22,747.96 22,872.45 22,589.13 22,663.55 0.0M
2023-06-16 22,742.73 22,910.35 22,586.72 22,747.96 0.0M
2023-06-15 22,627.42 22,956.61 22,575.25 22,742.73 0.0M
2023-06-14 22,683.27 22,974.90 22,580.02 22,627.42 0.0M
2023-06-13 22,653.78 22,810.12 22,524.91 22,683.27 0.0M
2023-06-12 22,718.65 22,884.39 22,595.23 22,653.78 0.0M
2023-06-09 22,649.65 22,851.33 22,649.65 22,718.65 0.0M
2023-06-08 22,704.53 22,985.16 22,615.27 22,649.65 0.0M
2023-06-07 22,888.52 23,048.94 22,694.81 22,704.53 0.0M
2023-06-06 22,605.28 22,921.02 22,508.58 22,888.52 0.0M
2023-06-05 22,598.17 22,863.49 22,598.17 22,605.28 0.0M
2023-06-02 22,467.55 22,619.99 22,340.83 22,598.17 0.0M
2023-06-01 22,385.80 22,595.37 22,362.32 22,467.55 0.0M
2023-05-31 22,691.46 22,838.12 22,385.80 22,385.80 0.0M
2023-05-30 23,295.22 23,368.95 22,657.30 22,691.46 0.0M
2023-05-26 23,208.71 23,384.85 23,063.10 23,295.22 0.0M
2023-05-25 23,927.37 23,934.25 23,208.71 23,208.71 0.0M
2023-05-24 23,943.52 23,973.37 23,704.44 23,866.00 0.0M
2023-05-23 23,446.89 23,987.28 23,446.89 23,943.52 0.0M
2023-05-22 23,358.91 23,586.64 23,339.52 23,446.89 0.0M
2023-05-19 23,282.63 23,479.63 23,282.63 23,358.91 0.0M
2023-05-18 23,504.52 23,700.89 23,204.57 23,282.63 0.0M
2023-05-17 23,871.91 23,871.91 23,410.58 23,504.52 0.0M
2023-05-16 23,934.02 24,141.81 23,808.03 23,871.91 0.0M
2023-05-15 23,926.89 24,113.74 23,862.96 23,934.02 0.0M
2023-05-12 24,043.86 24,145.30 23,844.58 23,926.89 0.0M
2023-05-11 24,263.92 24,364.89 23,864.51 24,043.86 0.0M
2023-05-10 24,662.27 24,876.29 24,263.92 24,263.92 0.0M
2023-05-09 24,621.06 24,836.00 24,498.78 24,662.27 0.0M
2023-05-05 24,621.06 24,621.06 24,621.06 24,621.06 0.0M
2023-05-04 25,312.77 25,312.77 24,614.57 24,614.57 0.0M
2023-05-03 25,319.50 25,482.20 25,140.83 25,312.77 0.0M
2023-05-02 25,656.16 26,061.37 25,319.50 25,319.50 0.0M
2023-04-28 25,934.28 26,070.28 25,485.50 25,656.16 0.0M
2023-04-27 26,297.06 26,297.06 25,902.23 25,934.28 0.0M
2023-04-26 26,027.21 26,431.14 25,913.94 26,297.06 0.0M
2023-04-25 25,572.24 26,081.12 25,572.24 26,027.21 0.0M
2023-04-24 25,551.20 25,690.49 25,466.42 25,572.24 0.0M
2023-04-21 25,491.02 25,822.89 25,459.70 25,551.20 0.0M
2023-04-20 25,596.52 25,676.91 25,393.80 25,491.02 0.0M
2023-04-19 24,886.16 25,735.90 24,883.32 25,596.52 0.0M
2023-04-18 24,934.21 24,962.84 24,739.91 24,886.16 0.0M
2023-04-17 24,786.91 24,976.79 24,767.39 24,934.21 0.0M
2023-04-14 24,566.31 24,934.48 24,566.31 24,786.91 0.0M
2023-04-13 24,935.94 24,935.94 24,476.49 24,566.31 0.0M
2023-04-12 24,982.73 25,034.86 24,827.98 24,935.94 0.0M
2023-04-11 24,858.53 25,042.64 24,835.44 24,982.73 0.0M
2023-04-06 24,541.44 24,913.18 24,434.06 24,858.53 0.0M
2023-04-05 24,614.38 24,667.84 24,492.00 24,541.44 0.0M
2023-04-04 25,110.77 25,241.29 24,614.38 24,614.38 0.0M
2023-04-03 24,769.35 25,196.98 24,769.35 25,110.77 0.0M
2023-03-31 24,948.99 25,032.12 24,753.71 24,769.35 0.0M
2023-03-30 25,125.09 25,139.63 24,822.13 24,948.99 0.0M
2023-03-29 25,132.22 25,197.34 25,013.60 25,125.09 0.0M
2023-03-28 25,173.01 25,208.95 25,005.82 25,132.22 0.0M
2023-03-27 25,040.71 25,295.29 25,040.71 25,173.01 0.0M
2023-03-24 24,685.35 25,151.38 24,644.60 25,040.71 0.0M
2023-03-23 25,945.33 25,945.33 24,685.35 24,685.35 0.0M
2023-03-22 25,626.60 25,637.31 25,387.62 25,549.41 0.0M
2023-03-21 25,359.15 25,626.60 25,332.72 25,626.60 0.0M
2023-03-20 25,178.12 25,359.15 24,778.14 25,359.15 0.0M
2023-03-17 25,250.14 25,465.18 25,041.23 25,178.12 0.0M
2023-03-16 25,254.03 25,819.71 25,250.14 25,250.14 0.0M
2023-03-15 25,601.09 25,771.60 25,254.03 25,254.03 0.0M
2023-03-14 25,717.43 25,772.50 25,473.03 25,601.09 0.0M
2023-03-13 26,555.99 26,764.44 25,716.38 25,717.43 0.0M
2023-03-10 26,727.76 26,727.76 26,359.63 26,555.99 0.0M
2023-03-09 26,923.60 27,065.79 26,698.63 26,727.76 0.0M
2023-03-08 26,784.48 26,977.62 26,773.12 26,923.60 0.0M
2023-03-07 26,743.53 26,901.63 26,648.41 26,784.48 0.0M
2023-03-06 26,832.07 26,928.76 26,516.54 26,743.53 0.0M
2023-03-03 26,962.83 27,043.52 26,700.87 26,832.07 0.0M
2023-03-02 26,771.48 27,030.07 26,668.07 26,962.83 0.0M
2023-03-01 26,831.55 26,934.66 26,572.50 26,771.48 0.0M
2023-02-28 27,469.27 27,469.27 26,782.16 26,831.55 0.0M
2023-02-27 27,507.00 27,712.03 27,339.71 27,469.27 0.0M
2023-02-24 27,228.83 27,532.11 27,228.83 27,507.00 0.0M
2023-02-23 27,134.16 27,289.28 27,022.24 27,228.83 0.0M
2023-02-22 27,025.30 27,161.06 26,853.45 27,134.16 0.0M
2023-02-21 27,070.87 27,206.86 26,967.39 27,025.30 0.0M
2023-02-20 27,046.82 27,170.70 26,991.52 27,070.87 0.0M
2023-02-17 26,652.07 27,046.82 26,652.07 27,046.82 0.0M
2023-02-16 27,008.19 27,008.19 26,590.13 26,652.07 0.0M
2023-02-15 26,523.03 26,970.57 26,517.38 26,868.15 0.0M
2023-02-14 26,496.20 26,736.21 26,460.22 26,523.03 0.0M
2023-02-13 26,087.17 26,532.70 26,087.17 26,496.20 0.0M
2023-02-10 25,850.05 26,316.10 25,850.05 26,087.17 0.0M
2023-02-09 26,349.69 26,349.69 24,882.50 25,850.05 0.0M
2023-02-08 26,468.47 26,650.06 26,238.57 26,349.69 0.0M
2023-02-07 26,589.04 26,631.48 26,260.13 26,468.47 0.0M
2023-02-06 26,682.17 26,927.83 26,509.06 26,589.04 0.0M
2023-02-03 26,587.03 26,842.65 26,443.50 26,682.17 0.0M
2023-02-02 26,642.26 26,705.14 26,369.39 26,587.03 0.0M
2023-02-01 26,448.11 26,835.44 26,448.11 26,642.26 0.0M
2023-01-31 26,228.69 26,638.99 26,109.54 26,448.11 0.0M
2023-01-30 25,990.76 26,228.69 25,785.01 26,228.69 0.0M
2023-01-27 25,938.80 26,054.01 25,936.50 25,990.76 0.0M
2023-01-26 26,206.54 26,333.05 25,929.81 25,938.80 0.0M
2023-01-25 26,499.18 26,510.48 25,918.37 26,206.54 0.0M
2023-01-24 26,729.90 26,793.68 26,215.98 26,499.18 0.0M
2023-01-23 26,678.01 26,863.69 26,588.23 26,729.90 0.0M
2023-01-20 26,584.88 26,746.17 26,484.83 26,678.01 0.0M
2023-01-19 26,266.23 26,704.25 26,091.26 26,584.88 0.0M
2023-01-18 26,754.65 26,788.32 26,096.98 26,266.23 0.0M
2023-01-17 26,789.43 27,013.39 26,689.31 26,754.65 0.0M
2023-01-16 26,672.14 26,891.78 26,672.14 26,789.43 0.0M
2023-01-13 27,030.48 27,041.03 26,530.69 26,672.14 0.0M
2023-01-12 26,654.22 27,162.19 26,654.22 27,030.48 0.0M
2023-01-11 26,892.08 27,022.82 26,239.61 26,654.22 0.0M
2023-01-10 27,807.96 27,807.96 26,845.03 26,892.08 0.0M
2023-01-09 28,222.41 28,222.41 27,745.52 27,807.96 0.0M
2023-01-06 28,214.62 28,511.19 28,151.13 28,222.41 0.0M
2023-01-05 28,352.95 28,406.24 28,105.05 28,214.62 0.0M
2023-01-04 28,263.75 28,543.82 28,205.33 28,352.95 0.0M
2023-01-03 27,802.01 28,403.93 27,790.19 28,263.75 0.0M