FTSE 350 Food Producers TR (TRINMX451020)

TRINMX451020
🏛️ 영국 →
4,821.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 4,142.53 4,143.58 4,125.71 4,143.47 0.0M
2021-12-30 4,162.33 4,172.40 4,135.01 4,142.53 0.0M
2021-12-29 4,112.44 4,182.73 4,112.44 4,162.33 0.0M
2021-12-24 4,144.95 4,162.78 4,112.44 4,112.44 0.0M
2021-12-23 4,155.08 4,175.08 4,144.95 4,144.95 0.0M
2021-12-22 4,098.75 4,155.63 4,072.18 4,155.08 0.0M
2021-12-21 3,999.11 4,098.75 3,997.45 4,098.75 0.0M
2021-12-20 4,054.73 4,054.73 3,926.45 3,999.11 0.0M
2021-12-17 3,966.84 4,063.93 3,947.26 4,054.73 0.0M
2021-12-16 3,953.26 3,992.00 3,944.45 3,966.84 0.0M
2021-12-15 4,010.40 4,014.79 3,929.45 3,929.45 0.0M
2021-12-14 3,980.50 4,013.66 3,972.02 4,010.40 0.0M
2021-12-13 4,018.61 4,025.48 3,959.33 3,980.50 0.0M
2021-12-10 4,000.15 4,036.07 3,991.12 4,018.61 0.0M
2021-12-09 4,019.26 4,041.01 3,988.35 4,000.15 0.0M
2021-12-08 4,030.51 4,046.58 3,990.58 4,019.26 0.0M
2021-12-07 4,036.67 4,052.39 4,022.15 4,030.51 0.0M
2021-12-06 3,974.34 4,040.63 3,974.34 4,036.67 0.0M
2021-12-03 3,971.08 3,999.88 3,965.16 3,974.34 0.0M
2021-12-02 3,976.61 3,995.56 3,925.44 3,971.08 0.0M
2021-12-01 3,927.02 3,979.68 3,927.02 3,976.61 0.0M
2021-11-30 3,932.80 3,949.98 3,874.42 3,927.02 0.0M
2021-11-29 3,902.73 3,958.86 3,902.73 3,932.80 0.0M
2021-11-26 4,001.11 4,001.11 3,829.65 3,902.73 0.0M
2021-11-25 3,988.69 4,012.10 3,964.71 4,001.11 0.0M
2021-11-24 4,037.33 4,043.34 3,976.54 3,976.54 0.0M
2021-11-23 4,004.76 4,053.04 3,973.15 4,037.33 0.0M
2021-11-22 3,997.36 4,028.64 3,986.22 4,004.76 0.0M
2021-11-19 4,043.30 4,049.58 3,985.63 3,997.36 0.0M
2021-11-18 4,031.10 4,058.48 4,015.17 4,043.30 0.0M
2021-11-17 4,070.18 4,070.18 4,025.91 4,031.10 0.0M
2021-11-16 4,147.30 4,147.30 4,070.18 4,070.18 0.0M
2021-11-15 4,119.70 4,148.67 4,095.24 4,147.30 0.0M
2021-11-12 4,106.02 4,127.96 4,094.21 4,119.70 0.0M
2021-11-11 4,157.97 4,166.79 4,106.02 4,106.02 0.0M
2021-11-10 4,068.78 4,174.33 4,068.78 4,157.97 0.0M
2021-11-09 3,912.05 4,087.82 3,903.13 4,068.78 0.0M
2021-11-08 3,968.43 3,974.62 3,912.05 3,912.05 0.0M
2021-11-05 3,941.97 3,994.47 3,933.42 3,968.43 0.0M
2021-11-04 3,883.01 3,978.26 3,877.90 3,941.97 0.0M
2021-11-03 3,863.15 3,881.49 3,837.66 3,881.49 0.0M
2021-11-02 3,852.11 3,893.74 3,848.07 3,863.15 0.0M
2021-11-01 3,816.41 3,866.29 3,807.26 3,852.11 0.0M
2021-10-29 3,820.37 3,836.67 3,795.29 3,816.41 0.0M
2021-10-28 3,834.60 3,861.38 3,819.54 3,820.37 0.0M
2021-10-27 3,835.66 3,843.00 3,815.43 3,834.60 0.0M
2021-10-26 3,797.90 3,836.86 3,797.29 3,835.66 0.0M
2021-10-25 3,779.21 3,831.94 3,771.97 3,797.90 0.0M
2021-10-22 3,806.79 3,806.79 3,770.85 3,779.21 0.0M
2021-10-21 3,846.56 3,858.39 3,806.79 3,806.79 0.0M
2021-10-20 3,855.66 3,868.64 3,834.68 3,846.56 0.0M
2021-10-19 3,898.26 3,924.40 3,854.11 3,855.66 0.0M
2021-10-18 3,907.33 3,910.60 3,873.53 3,898.26 0.0M
2021-10-15 3,885.93 3,907.33 3,875.40 3,907.33 0.0M
2021-10-14 3,877.22 3,897.44 3,846.58 3,885.93 0.0M
2021-10-13 3,835.06 3,887.99 3,810.11 3,877.22 0.0M
2021-10-12 3,856.90 3,865.45 3,815.43 3,835.06 0.0M
2021-10-11 3,884.03 3,884.03 3,852.39 3,856.90 0.0M
2021-10-08 3,874.95 3,912.24 3,849.19 3,884.03 0.0M
2021-10-07 3,855.73 3,907.21 3,855.73 3,874.95 0.0M
2021-10-06 3,916.68 3,916.68 3,808.91 3,855.73 0.0M
2021-10-05 3,919.37 3,941.86 3,909.52 3,916.68 0.0M
2021-10-04 3,955.71 3,956.04 3,913.63 3,919.37 0.0M
2021-10-01 3,996.34 4,002.99 3,929.98 3,955.71 0.0M
2021-09-30 4,074.79 4,117.53 3,996.34 3,996.34 0.0M
2021-09-29 4,049.94 4,099.03 4,042.83 4,074.79 0.0M
2021-09-28 4,097.62 4,121.00 4,049.94 4,049.94 0.0M
2021-09-27 4,036.35 4,113.55 4,036.01 4,097.62 0.0M
2021-09-24 4,081.61 4,082.42 4,026.22 4,036.35 0.0M
2021-09-23 4,052.99 4,102.18 4,052.99 4,081.61 0.0M
2021-09-22 4,017.32 4,076.48 4,002.18 4,052.99 0.0M
2021-09-21 3,982.45 4,029.38 3,982.45 4,017.32 0.0M
2021-09-20 4,015.92 4,015.92 3,958.30 3,982.45 0.0M
2021-09-17 4,050.70 4,091.48 4,015.23 4,015.92 0.0M
2021-09-16 3,975.93 4,061.50 3,970.35 4,050.70 0.0M
2021-09-15 4,074.15 4,074.15 3,975.93 3,975.93 0.0M
2021-09-14 4,116.80 4,132.76 4,067.71 4,074.15 0.0M
2021-09-13 4,167.72 4,185.60 4,091.76 4,116.80 0.0M
2021-09-10 4,135.51 4,167.72 4,117.86 4,167.72 0.0M
2021-09-09 4,147.77 4,152.73 4,097.06 4,135.51 0.0M
2021-09-08 4,179.91 4,179.91 4,133.91 4,147.77 0.0M
2021-09-07 4,207.35 4,226.68 4,179.91 4,179.91 0.0M
2021-09-06 4,207.02 4,231.38 4,207.02 4,207.35 0.0M
2021-09-03 4,200.60 4,251.54 4,200.60 4,207.02 0.0M
2021-09-02 4,239.19 4,260.62 4,197.46 4,200.60 0.0M
2021-09-01 4,207.34 4,263.89 4,207.34 4,239.19 0.0M
2021-08-31 4,216.51 4,236.87 4,181.15 4,207.34 0.0M
2021-08-27 4,201.65 4,221.65 4,190.40 4,216.51 0.0M
2021-08-26 4,229.74 4,231.23 4,189.06 4,201.65 0.0M
2021-08-25 4,230.83 4,256.01 4,225.44 4,229.74 0.0M
2021-08-24 4,214.43 4,243.90 4,202.65 4,230.83 0.0M
2021-08-23 4,245.68 4,274.95 4,214.43 4,214.43 0.0M
2021-08-20 4,200.04 4,247.67 4,190.92 4,245.68 0.0M
2021-08-19 4,263.60 4,263.60 4,192.73 4,200.04 0.0M
2021-08-18 4,268.97 4,282.31 4,249.97 4,263.60 0.0M
2021-08-17 4,297.26 4,307.63 4,257.23 4,268.97 0.0M
2021-08-16 4,327.65 4,327.65 4,280.27 4,297.26 0.0M
2021-08-13 4,318.59 4,350.18 4,305.58 4,327.65 0.0M
2021-08-12 4,319.45 4,345.55 4,304.77 4,318.59 0.0M
2021-08-11 4,297.08 4,325.33 4,292.89 4,319.45 0.0M
2021-08-10 4,248.60 4,299.52 4,236.97 4,297.08 0.0M
2021-08-09 4,250.12 4,258.34 4,230.33 4,248.60 0.0M
2021-08-06 4,279.81 4,287.83 4,250.12 4,250.12 0.0M
2021-08-05 4,245.64 4,283.04 4,224.26 4,279.81 0.0M
2021-08-04 4,252.96 4,285.72 4,245.14 4,245.64 0.0M
2021-08-03 4,263.81 4,289.96 4,237.78 4,252.96 0.0M
2021-08-02 4,246.69 4,310.10 4,245.29 4,263.81 0.0M
2021-07-30 4,277.27 4,277.27 4,210.54 4,246.69 0.0M
2021-07-29 4,268.75 4,292.22 4,258.19 4,277.27 0.0M
2021-07-28 4,288.89 4,312.98 4,268.75 4,268.75 0.0M
2021-07-27 4,283.43 4,295.55 4,235.34 4,288.89 0.0M
2021-07-26 4,257.60 4,293.09 4,241.37 4,283.43 0.0M
2021-07-23 4,233.24 4,287.79 4,231.68 4,257.60 0.0M
2021-07-22 4,275.92 4,300.75 4,233.24 4,233.24 0.0M
2021-07-21 4,159.83 4,275.08 4,159.23 4,268.20 0.0M
2021-07-20 4,094.17 4,179.83 4,093.71 4,159.83 0.0M
2021-07-19 4,208.56 4,208.56 4,075.56 4,094.17 0.0M
2021-07-16 4,166.26 4,239.65 4,166.26 4,208.56 0.0M
2021-07-15 4,264.18 4,264.18 4,153.97 4,166.26 0.0M
2021-07-14 4,323.73 4,332.95 4,264.18 4,264.18 0.0M
2021-07-13 4,364.05 4,372.35 4,318.37 4,323.73 0.0M
2021-07-12 4,443.08 4,481.11 4,364.05 4,364.05 0.0M
2021-07-09 4,417.68 4,458.28 4,395.11 4,443.08 0.0M
2021-07-08 4,523.89 4,533.80 4,406.24 4,417.68 0.0M
2021-07-07 4,519.84 4,543.43 4,481.85 4,523.89 0.0M
2021-07-06 4,603.01 4,611.94 4,519.84 4,519.84 0.0M
2021-07-05 4,576.92 4,612.36 4,558.77 4,603.01 0.0M
2021-07-02 4,563.07 4,595.34 4,544.62 4,576.92 0.0M
2021-07-01 4,414.95 4,598.91 4,414.95 4,563.07 0.0M
2021-06-30 4,462.61 4,465.22 4,412.90 4,412.90 0.0M
2021-06-29 4,456.39 4,484.32 4,438.73 4,462.61 0.0M
2021-06-28 4,465.94 4,518.18 4,455.36 4,456.39 0.0M
2021-06-25 4,425.17 4,471.20 4,414.75 4,465.94 0.0M
2021-06-24 4,473.19 4,479.49 4,425.17 4,425.17 0.0M
2021-06-23 4,488.55 4,494.31 4,443.64 4,443.64 0.0M
2021-06-22 4,457.11 4,502.64 4,454.86 4,488.55 0.0M
2021-06-21 4,458.03 4,459.55 4,412.36 4,457.11 0.0M
2021-06-18 4,582.06 4,609.99 4,452.23 4,458.03 0.0M
2021-06-17 4,547.46 4,584.64 4,488.88 4,582.06 0.0M
2021-06-16 4,586.78 4,597.33 4,542.21 4,547.46 0.0M
2021-06-15 4,542.22 4,639.02 4,542.22 4,586.78 0.0M
2021-06-14 4,615.53 4,634.39 4,524.99 4,542.22 0.0M
2021-06-11 4,604.20 4,642.86 4,604.20 4,615.53 0.0M
2021-06-10 4,642.30 4,657.75 4,602.34 4,604.20 0.0M
2021-06-09 4,620.38 4,646.41 4,609.05 4,642.30 0.0M
2021-06-08 4,618.07 4,649.37 4,613.92 4,620.38 0.0M
2021-06-07 4,584.99 4,627.62 4,556.05 4,618.07 0.0M
2021-06-04 4,612.45 4,624.65 4,572.93 4,584.99 0.0M
2021-06-03 4,590.74 4,622.44 4,572.29 4,612.45 0.0M
2021-06-02 4,562.95 4,609.31 4,552.15 4,581.11 0.0M
2021-06-01 4,546.98 4,579.90 4,526.45 4,562.95 0.0M
2021-05-28 4,548.22 4,588.18 4,535.60 4,546.98 0.0M
2021-05-27 4,654.62 4,666.78 4,548.22 4,548.22 0.0M
2021-05-26 4,587.45 4,655.29 4,587.45 4,654.62 0.0M
2021-05-25 4,680.77 4,684.38 4,587.45 4,587.45 0.0M
2021-05-24 4,641.81 4,689.02 4,634.10 4,680.77 0.0M
2021-05-21 4,655.69 4,660.36 4,601.65 4,641.81 0.0M
2021-05-20 4,573.94 4,670.08 4,573.94 4,655.69 0.0M
2021-05-19 4,607.73 4,607.73 4,537.27 4,573.94 0.0M
2021-05-18 4,554.33 4,625.56 4,554.33 4,607.73 0.0M
2021-05-17 4,573.81 4,599.16 4,554.33 4,554.33 0.0M
2021-05-14 4,491.69 4,574.77 4,491.69 4,573.81 0.0M
2021-05-13 4,529.52 4,529.52 4,410.98 4,491.69 0.0M
2021-05-12 4,535.16 4,551.16 4,517.46 4,529.52 0.0M
2021-05-11 4,648.51 4,648.51 4,533.05 4,535.16 0.0M
2021-05-10 4,620.60 4,656.80 4,619.97 4,648.51 0.0M
2021-05-07 4,611.51 4,637.29 4,598.90 4,620.60 0.0M
2021-05-06 4,555.36 4,611.51 4,555.36 4,611.51 0.0M
2021-05-05 4,543.25 4,583.19 4,524.76 4,555.36 0.0M
2021-05-04 4,562.15 4,619.43 4,538.45 4,543.25 0.0M
2021-04-30 4,536.68 4,562.31 4,504.21 4,562.15 0.0M
2021-04-29 4,508.81 4,567.47 4,498.14 4,536.68 0.0M
2021-04-28 4,512.77 4,557.59 4,496.35 4,508.81 0.0M
2021-04-27 4,557.28 4,568.51 4,505.87 4,512.77 0.0M
2021-04-26 4,474.75 4,578.05 4,451.81 4,557.28 0.0M
2021-04-23 4,509.84 4,513.00 4,466.61 4,474.75 0.0M
2021-04-22 4,500.06 4,536.84 4,482.41 4,509.84 0.0M
2021-04-21 4,503.10 4,549.00 4,485.09 4,500.06 0.0M
2021-04-20 4,686.89 4,686.89 4,489.52 4,503.10 0.0M
2021-04-19 4,639.85 4,703.06 4,627.10 4,686.89 0.0M
2021-04-16 4,676.74 4,692.40 4,637.04 4,639.85 0.0M
2021-04-15 4,654.68 4,694.45 4,650.61 4,676.74 0.0M
2021-04-14 4,683.02 4,683.02 4,651.85 4,654.68 0.0M
2021-04-13 4,696.53 4,704.03 4,662.64 4,683.02 0.0M
2021-04-12 4,728.62 4,738.90 4,643.34 4,696.53 0.0M
2021-04-09 4,740.48 4,784.40 4,728.62 4,728.62 0.0M
2021-04-08 4,708.13 4,747.20 4,682.57 4,740.48 0.0M
2021-04-07 4,660.20 4,724.85 4,653.80 4,708.13 0.0M
2021-04-06 4,605.17 4,662.60 4,605.17 4,660.20 0.0M
2021-04-01 4,575.15 4,623.20 4,575.15 4,605.17 0.0M
2021-03-31 4,585.48 4,599.70 4,568.93 4,575.15 0.0M
2021-03-30 4,546.57 4,590.75 4,546.57 4,585.48 0.0M
2021-03-29 4,553.70 4,586.40 4,541.07 4,546.57 0.0M
2021-03-26 4,480.75 4,556.91 4,480.75 4,553.70 0.0M
2021-03-25 4,477.77 4,502.27 4,433.14 4,480.75 0.0M
2021-03-24 4,477.24 4,490.14 4,434.12 4,477.77 0.0M
2021-03-23 4,526.81 4,538.17 4,462.96 4,477.24 0.0M
2021-03-22 4,521.88 4,544.21 4,468.07 4,526.81 0.0M
2021-03-19 4,528.29 4,543.06 4,476.80 4,521.88 0.0M
2021-03-18 4,581.17 4,585.26 4,518.81 4,528.29 0.0M
2021-03-17 4,641.36 4,646.16 4,578.50 4,581.17 0.0M
2021-03-16 4,583.56 4,660.01 4,583.56 4,641.36 0.0M
2021-03-15 4,548.58 4,592.95 4,548.58 4,583.56 0.0M
2021-03-12 4,501.69 4,558.98 4,435.41 4,548.58 0.0M
2021-03-11 4,502.90 4,520.59 4,474.44 4,501.69 0.0M
2021-03-10 4,516.45 4,524.60 4,475.87 4,502.90 0.0M
2021-03-09 4,451.52 4,538.22 4,435.51 4,516.45 0.0M
2021-03-08 4,451.88 4,500.75 4,400.01 4,451.52 0.0M
2021-03-05 4,482.80 4,505.23 4,429.25 4,451.88 0.0M
2021-03-04 4,470.40 4,489.75 4,426.88 4,482.80 0.0M
2021-03-03 4,450.86 4,489.20 4,441.86 4,470.40 0.0M
2021-03-02 4,470.33 4,491.84 4,448.03 4,450.86 0.0M
2021-03-01 4,428.13 4,514.89 4,424.85 4,470.33 0.0M
2021-02-26 4,512.04 4,512.04 4,416.49 4,428.13 0.0M
2021-02-25 4,520.09 4,574.96 4,493.45 4,512.04 0.0M
2021-02-24 4,532.22 4,542.61 4,472.78 4,520.09 0.0M
2021-02-23 4,477.11 4,570.80 4,465.25 4,532.22 0.0M
2021-02-22 4,446.43 4,478.04 4,389.72 4,477.11 0.0M
2021-02-19 4,397.66 4,487.81 4,385.25 4,446.43 0.0M
2021-02-18 4,378.26 4,422.97 4,373.27 4,397.66 0.0M
2021-02-17 4,379.64 4,395.99 4,341.62 4,378.26 0.0M
2021-02-16 4,406.14 4,418.38 4,370.74 4,379.64 0.0M
2021-02-15 4,271.67 4,417.98 4,271.67 4,406.14 0.0M
2021-02-12 4,269.69 4,279.62 4,242.11 4,271.67 0.0M
2021-02-11 4,291.37 4,303.24 4,239.65 4,269.69 0.0M
2021-02-10 4,313.78 4,336.35 4,283.07 4,291.37 0.0M
2021-02-09 4,289.78 4,334.19 4,282.47 4,313.78 0.0M
2021-02-08 4,313.92 4,331.13 4,275.21 4,289.78 0.0M
2021-02-05 4,272.99 4,325.18 4,250.75 4,313.92 0.0M
2021-02-04 4,247.80 4,299.39 4,245.65 4,272.99 0.0M
2021-02-03 4,236.19 4,286.10 4,218.01 4,247.80 0.0M
2021-02-02 4,178.60 4,290.32 4,178.60 4,236.19 0.0M
2021-02-01 4,072.19 4,184.20 4,070.67 4,178.60 0.0M
2021-01-29 4,152.29 4,152.29 4,065.46 4,072.19 0.0M
2021-01-28 4,113.64 4,163.23 4,065.48 4,152.29 0.0M
2021-01-27 4,134.82 4,176.16 4,104.10 4,113.64 0.0M
2021-01-26 4,135.09 4,167.26 4,127.68 4,134.82 0.0M
2021-01-25 4,189.29 4,206.56 4,110.12 4,135.09 0.0M
2021-01-22 4,271.29 4,290.88 4,177.14 4,189.29 0.0M
2021-01-21 4,250.31 4,288.00 4,247.46 4,271.29 0.0M
2021-01-20 4,215.73 4,258.46 4,214.00 4,250.31 0.0M
2021-01-19 4,226.59 4,275.00 4,215.73 4,215.73 0.0M
2021-01-18 4,209.71 4,246.50 4,196.89 4,226.59 0.0M
2021-01-15 4,250.71 4,266.96 4,184.51 4,209.71 0.0M
2021-01-14 4,199.43 4,264.27 4,151.57 4,250.71 0.0M
2021-01-13 4,191.51 4,230.52 4,177.14 4,199.43 0.0M
2021-01-12 4,213.60 4,239.60 4,183.96 4,191.51 0.0M
2021-01-11 4,218.59 4,252.72 4,191.14 4,213.60 0.0M
2021-01-08 4,231.01 4,248.02 4,197.64 4,218.59 0.0M
2021-01-07 4,279.90 4,306.43 4,215.24 4,231.01 0.0M
2021-01-06 4,207.63 4,290.75 4,167.20 4,279.90 0.0M
2021-01-05 4,206.20 4,216.19 4,146.28 4,207.63 0.0M
2021-01-04 4,248.02 4,309.10 4,192.60 4,206.20 0.0M