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
2023-12-29 4,750.41 4,768.42 4,734.57 4,736.51 0.0M
2023-12-28 4,762.44 4,774.17 4,743.42 4,750.41 0.0M
2023-12-27 4,758.02 4,780.39 4,749.44 4,762.44 0.0M
2023-12-22 4,757.53 4,762.32 4,716.38 4,758.02 0.0M
2023-12-21 4,745.87 4,769.62 4,718.72 4,757.53 0.0M
2023-12-20 4,715.13 4,767.38 4,711.31 4,745.87 0.0M
2023-12-19 4,690.54 4,722.63 4,690.54 4,715.13 0.0M
2023-12-18 4,689.58 4,701.44 4,659.87 4,690.54 0.0M
2023-12-15 4,759.34 4,759.34 4,689.58 4,689.58 0.0M
2023-12-14 4,780.00 4,839.69 4,742.63 4,759.34 0.0M
2023-12-13 4,731.02 4,767.58 4,724.95 4,738.84 0.0M
2023-12-12 4,761.63 4,811.13 4,731.02 4,731.02 0.0M
2023-12-11 4,722.54 4,767.08 4,693.05 4,761.63 0.0M
2023-12-08 4,730.88 4,750.03 4,722.54 4,722.54 0.0M
2023-12-07 4,712.16 4,746.09 4,712.16 4,730.88 0.0M
2023-12-06 4,695.71 4,725.03 4,689.47 4,712.16 0.0M
2023-12-05 4,655.34 4,695.71 4,634.91 4,695.71 0.0M
2023-12-04 4,640.80 4,676.90 4,625.54 4,655.34 0.0M
2023-12-01 4,614.19 4,643.30 4,608.49 4,640.80 0.0M
2023-11-30 4,647.49 4,647.49 4,599.23 4,614.19 0.0M
2023-11-29 4,637.05 4,665.76 4,612.14 4,647.49 0.0M
2023-11-28 4,627.87 4,652.17 4,608.33 4,637.05 0.0M
2023-11-27 4,621.82 4,651.95 4,608.67 4,627.87 0.0M
2023-11-24 4,621.51 4,633.24 4,606.03 4,621.82 0.0M
2023-11-23 4,616.71 4,632.09 4,595.52 4,621.51 0.0M
2023-11-22 4,578.16 4,612.92 4,570.23 4,608.63 0.0M
2023-11-21 4,542.30 4,597.57 4,537.86 4,578.16 0.0M
2023-11-20 4,608.57 4,608.57 4,537.57 4,542.30 0.0M
2023-11-17 4,580.67 4,623.27 4,572.99 4,608.57 0.0M
2023-11-16 4,590.66 4,627.64 4,578.48 4,580.67 0.0M
2023-11-15 4,562.67 4,636.12 4,562.39 4,590.66 0.0M
2023-11-14 4,529.02 4,568.48 4,516.68 4,562.67 0.0M
2023-11-13 4,514.96 4,529.02 4,480.76 4,529.02 0.0M
2023-11-10 4,556.53 4,556.53 4,490.75 4,514.96 0.0M
2023-11-09 4,518.43 4,568.53 4,497.79 4,556.53 0.0M
2023-11-08 4,408.60 4,546.68 4,367.41 4,518.43 0.0M
2023-11-07 4,229.75 4,447.61 4,214.98 4,408.60 0.0M
2023-11-06 4,286.75 4,290.07 4,229.75 4,229.75 0.0M
2023-11-03 4,269.03 4,328.91 4,258.11 4,286.75 0.0M
2023-11-02 4,214.71 4,300.19 4,213.59 4,269.03 0.0M
2023-11-01 4,127.33 4,212.36 4,127.33 4,212.36 0.0M
2023-10-31 4,076.49 4,135.31 4,071.29 4,127.33 0.0M
2023-10-30 4,007.59 4,076.49 4,006.90 4,076.49 0.0M
2023-10-27 4,034.33 4,045.08 4,002.92 4,007.59 0.0M
2023-10-26 4,059.31 4,071.76 4,034.33 4,034.33 0.0M
2023-10-25 4,033.01 4,059.31 4,016.45 4,059.31 0.0M
2023-10-24 4,029.63 4,051.89 4,020.25 4,033.01 0.0M
2023-10-23 4,003.37 4,039.40 4,000.56 4,029.63 0.0M
2023-10-20 4,001.88 4,003.58 3,948.50 4,003.37 0.0M
2023-10-19 4,082.63 4,082.63 4,001.88 4,001.88 0.0M
2023-10-18 4,139.50 4,160.73 4,071.43 4,082.63 0.0M
2023-10-17 4,099.82 4,144.29 4,089.05 4,139.50 0.0M
2023-10-16 4,060.90 4,103.01 4,060.90 4,099.82 0.0M
2023-10-13 4,117.70 4,140.78 4,052.26 4,060.90 0.0M
2023-10-12 4,125.76 4,175.45 4,117.70 4,117.70 0.0M
2023-10-11 4,154.83 4,169.52 4,116.34 4,125.76 0.0M
2023-10-10 4,102.68 4,173.84 4,102.68 4,154.83 0.0M
2023-10-09 4,138.25 4,138.25 4,070.51 4,102.68 0.0M
2023-10-06 4,139.23 4,167.81 4,101.47 4,138.25 0.0M
2023-10-05 4,121.09 4,175.71 4,121.09 4,139.23 0.0M
2023-10-04 4,179.71 4,179.71 4,102.21 4,121.09 0.0M
2023-10-03 4,235.30 4,246.59 4,179.71 4,179.71 0.0M
2023-10-02 4,281.66 4,316.35 4,225.04 4,235.30 0.0M
2023-09-29 4,248.17 4,305.38 4,246.29 4,281.66 0.0M
2023-09-28 4,282.19 4,290.78 4,217.32 4,248.17 0.0M
2023-09-27 4,319.77 4,333.96 4,271.98 4,282.19 0.0M
2023-09-26 4,290.78 4,319.77 4,263.43 4,319.77 0.0M
2023-09-25 4,311.77 4,322.40 4,262.63 4,290.78 0.0M
2023-09-22 4,359.98 4,359.98 4,308.55 4,311.77 0.0M
2023-09-21 4,365.33 4,380.34 4,333.72 4,359.98 0.0M
2023-09-20 4,339.37 4,403.00 4,313.89 4,365.33 0.0M
2023-09-19 4,301.36 4,340.30 4,301.36 4,339.37 0.0M
2023-09-18 4,342.40 4,351.88 4,299.82 4,301.36 0.0M
2023-09-15 4,342.12 4,369.90 4,336.49 4,342.40 0.0M
2023-09-14 4,302.10 4,342.12 4,300.63 4,342.12 0.0M
2023-09-13 4,332.15 4,350.99 4,280.14 4,300.74 0.0M
2023-09-12 4,208.15 4,397.97 4,208.15 4,332.15 0.0M
2023-09-11 4,182.50 4,208.15 4,122.46 4,208.15 0.0M
2023-09-08 4,146.20 4,183.14 4,138.46 4,182.50 0.0M
2023-09-07 4,134.61 4,171.64 4,118.96 4,146.20 0.0M
2023-09-06 4,172.20 4,172.20 4,117.24 4,134.61 0.0M
2023-09-05 4,159.52 4,188.32 4,131.61 4,172.20 0.0M
2023-09-04 4,164.30 4,184.63 4,152.74 4,159.52 0.0M
2023-09-01 4,190.08 4,196.48 4,164.30 4,164.30 0.0M
2023-08-31 4,207.09 4,213.70 4,184.91 4,190.08 0.0M
2023-08-30 4,200.78 4,221.39 4,177.72 4,207.09 0.0M
2023-08-29 4,119.60 4,203.70 4,116.65 4,200.78 0.0M
2023-08-25 4,102.11 4,136.07 4,102.11 4,119.60 0.0M
2023-08-24 4,089.85 4,138.31 4,089.85 4,102.11 0.0M
2023-08-23 4,069.22 4,096.63 4,065.70 4,089.85 0.0M
2023-08-22 4,082.95 4,111.68 4,062.55 4,069.22 0.0M
2023-08-21 4,114.27 4,136.65 4,076.06 4,082.95 0.0M
2023-08-18 4,134.74 4,134.74 4,082.53 4,114.27 0.0M
2023-08-17 4,183.28 4,187.51 4,134.74 4,134.74 0.0M
2023-08-16 4,158.89 4,192.25 4,146.82 4,183.28 0.0M
2023-08-15 4,186.82 4,203.99 4,134.44 4,158.89 0.0M
2023-08-14 4,169.94 4,196.58 4,163.10 4,186.82 0.0M
2023-08-11 4,227.52 4,227.52 4,169.94 4,169.94 0.0M
2023-08-10 4,208.67 4,232.48 4,202.88 4,227.52 0.0M
2023-08-09 4,214.24 4,284.62 4,202.46 4,208.67 0.0M
2023-08-08 4,257.45 4,258.74 4,214.24 4,214.24 0.0M
2023-08-07 4,267.34 4,267.34 4,238.82 4,257.45 0.0M
2023-08-04 4,233.41 4,274.74 4,219.26 4,267.34 0.0M
2023-08-03 4,241.65 4,245.12 4,197.13 4,233.41 0.0M
2023-08-02 4,279.87 4,281.94 4,226.51 4,241.65 0.0M
2023-08-01 4,300.43 4,302.20 4,263.72 4,279.87 0.0M
2023-07-31 4,351.05 4,351.05 4,300.43 4,300.43 0.0M
2023-07-28 4,379.93 4,391.75 4,337.10 4,351.05 0.0M
2023-07-27 4,345.47 4,389.23 4,345.47 4,379.93 0.0M
2023-07-26 4,295.11 4,345.47 4,295.11 4,345.47 0.0M
2023-07-25 4,353.47 4,388.21 4,295.11 4,295.11 0.0M
2023-07-24 4,381.54 4,399.10 4,340.81 4,353.47 0.0M
2023-07-21 4,383.67 4,399.38 4,379.75 4,381.54 0.0M
2023-07-20 4,370.25 4,404.77 4,346.59 4,383.67 0.0M
2023-07-19 4,298.12 4,375.20 4,298.12 4,360.10 0.0M
2023-07-18 4,267.37 4,303.19 4,233.60 4,298.12 0.0M
2023-07-17 4,263.91 4,272.41 4,246.30 4,267.37 0.0M
2023-07-14 4,271.69 4,280.57 4,248.56 4,263.91 0.0M
2023-07-13 4,287.41 4,295.41 4,263.07 4,271.69 0.0M
2023-07-12 4,241.63 4,294.62 4,229.85 4,287.41 0.0M
2023-07-11 4,183.30 4,241.63 4,179.14 4,241.63 0.0M
2023-07-10 4,160.32 4,195.10 4,131.06 4,183.30 0.0M
2023-07-07 4,137.61 4,164.47 4,119.30 4,160.32 0.0M
2023-07-06 4,198.37 4,199.06 4,129.88 4,137.61 0.0M
2023-07-05 4,202.07 4,211.22 4,182.68 4,198.37 0.0M
2023-07-04 4,205.46 4,224.31 4,186.77 4,202.07 0.0M
2023-07-03 4,176.14 4,208.06 4,167.50 4,205.46 0.0M
2023-06-30 4,157.85 4,191.50 4,128.59 4,176.14 0.0M
2023-06-29 4,165.93 4,181.84 4,132.76 4,157.85 0.0M
2023-06-28 4,113.44 4,175.32 4,113.44 4,162.89 0.0M
2023-06-27 4,107.09 4,129.78 4,091.43 4,113.44 0.0M
2023-06-26 4,131.62 4,163.70 4,080.89 4,107.09 0.0M
2023-06-23 4,137.74 4,153.32 4,126.13 4,131.62 0.0M
2023-06-22 4,196.86 4,196.86 4,122.80 4,137.74 0.0M
2023-06-21 4,167.70 4,182.48 4,132.19 4,179.88 0.0M
2023-06-20 4,167.73 4,176.32 4,134.28 4,167.70 0.0M
2023-06-19 4,160.30 4,248.53 4,142.70 4,167.73 0.0M
2023-06-16 4,101.98 4,162.92 4,101.98 4,160.30 0.0M
2023-06-15 4,087.65 4,134.29 4,087.65 4,101.98 0.0M
2023-06-14 4,100.94 4,108.72 4,071.91 4,087.65 0.0M
2023-06-13 4,098.56 4,123.47 4,051.33 4,100.94 0.0M
2023-06-12 4,079.04 4,101.16 4,079.04 4,098.56 0.0M
2023-06-09 4,098.52 4,106.05 4,050.34 4,079.04 0.0M
2023-06-08 4,167.74 4,167.74 4,091.29 4,098.52 0.0M
2023-06-07 4,110.73 4,197.87 4,108.15 4,167.74 0.0M
2023-06-06 4,104.88 4,114.77 4,082.69 4,110.73 0.0M
2023-06-05 4,147.52 4,175.24 4,104.88 4,104.88 0.0M
2023-06-02 4,105.12 4,157.83 4,104.48 4,147.52 0.0M
2023-06-01 4,088.44 4,111.72 4,076.38 4,105.12 0.0M
2023-05-31 4,063.09 4,103.79 4,027.86 4,066.89 0.0M
2023-05-30 4,113.19 4,118.34 4,063.09 4,063.09 0.0M
2023-05-26 4,100.00 4,130.09 4,096.76 4,113.19 0.0M
2023-05-25 4,083.91 4,118.99 4,077.69 4,100.00 0.0M
2023-05-24 4,136.64 4,136.64 4,074.42 4,083.91 0.0M
2023-05-23 4,136.46 4,170.97 4,118.04 4,136.64 0.0M
2023-05-22 4,128.00 4,166.40 4,128.00 4,136.46 0.0M
2023-05-19 4,141.34 4,148.47 4,121.67 4,128.00 0.0M
2023-05-18 4,095.91 4,143.75 4,084.93 4,141.34 0.0M
2023-05-17 4,146.27 4,152.87 4,091.14 4,095.91 0.0M
2023-05-16 4,165.23 4,192.23 4,133.23 4,146.27 0.0M
2023-05-15 4,179.11 4,209.28 4,155.33 4,165.23 0.0M
2023-05-12 4,176.50 4,209.26 4,166.33 4,179.11 0.0M
2023-05-11 4,187.18 4,208.47 4,145.54 4,176.50 0.0M
2023-05-10 4,206.71 4,213.50 4,166.90 4,187.18 0.0M
2023-05-09 4,225.00 4,236.14 4,197.11 4,206.71 0.0M
2023-05-05 4,225.00 4,225.00 4,225.00 4,225.00 0.0M
2023-05-04 4,206.65 4,206.65 4,164.73 4,191.77 0.0M
2023-05-03 4,231.79 4,260.78 4,193.42 4,206.65 0.0M
2023-05-02 4,214.45 4,256.76 4,214.45 4,231.79 0.0M
2023-04-28 4,177.82 4,214.83 4,157.64 4,214.45 0.0M
2023-04-27 4,194.10 4,211.37 4,159.36 4,177.82 0.0M
2023-04-26 4,238.72 4,238.72 4,114.07 4,192.18 0.0M
2023-04-25 4,326.31 4,326.31 4,164.33 4,238.72 0.0M
2023-04-24 4,284.98 4,333.92 4,274.36 4,326.31 0.0M
2023-04-21 4,265.49 4,286.12 4,243.21 4,284.98 0.0M
2023-04-20 4,265.37 4,272.85 4,244.55 4,265.49 0.0M
2023-04-19 4,252.35 4,272.34 4,241.15 4,265.37 0.0M
2023-04-18 4,230.21 4,258.31 4,224.64 4,252.35 0.0M
2023-04-17 4,200.97 4,243.06 4,177.73 4,230.21 0.0M
2023-04-14 4,170.57 4,200.97 4,170.57 4,200.97 0.0M
2023-04-13 4,139.86 4,170.57 4,128.46 4,170.57 0.0M
2023-04-12 4,157.21 4,174.56 4,133.63 4,139.86 0.0M
2023-04-11 4,146.16 4,180.64 4,146.16 4,157.21 0.0M
2023-04-06 4,097.96 4,146.16 4,084.99 4,146.16 0.0M
2023-04-05 4,125.72 4,145.93 4,085.91 4,097.96 0.0M
2023-04-04 4,115.41 4,155.87 4,114.04 4,125.72 0.0M
2023-04-03 4,122.07 4,137.95 4,106.48 4,115.41 0.0M
2023-03-31 4,125.64 4,157.17 4,122.07 4,122.07 0.0M
2023-03-30 4,133.11 4,173.33 4,104.58 4,125.64 0.0M
2023-03-29 4,122.03 4,133.11 4,056.96 4,133.11 0.0M
2023-03-28 4,125.17 4,150.45 4,109.39 4,122.03 0.0M
2023-03-27 4,099.33 4,143.61 4,099.33 4,125.17 0.0M
2023-03-24 4,151.25 4,151.25 4,082.69 4,099.33 0.0M
2023-03-23 4,149.44 4,167.80 4,111.90 4,151.25 0.0M
2023-03-22 4,126.78 4,157.20 4,107.31 4,149.44 0.0M
2023-03-21 4,082.99 4,129.58 4,082.99 4,126.78 0.0M
2023-03-20 4,048.26 4,091.17 3,967.07 4,082.99 0.0M
2023-03-17 4,127.58 4,137.13 4,040.36 4,048.26 0.0M
2023-03-16 4,048.63 4,136.10 4,048.63 4,127.58 0.0M
2023-03-15 4,161.41 4,161.41 4,030.06 4,048.63 0.0M
2023-03-14 4,100.03 4,161.41 4,073.59 4,161.41 0.0M
2023-03-13 4,216.17 4,236.26 4,094.04 4,100.03 0.0M
2023-03-10 4,298.11 4,298.11 4,202.66 4,216.17 0.0M
2023-03-09 4,293.03 4,309.08 4,276.52 4,298.11 0.0M
2023-03-08 4,269.91 4,297.28 4,243.32 4,293.03 0.0M
2023-03-07 4,244.62 4,311.07 4,238.20 4,269.91 0.0M
2023-03-06 4,246.50 4,265.74 4,240.71 4,244.62 0.0M
2023-03-03 4,251.85 4,281.02 4,240.14 4,246.50 0.0M
2023-03-02 4,231.90 4,255.05 4,220.66 4,251.85 0.0M
2023-03-01 4,234.57 4,270.16 4,217.78 4,231.90 0.0M
2023-02-28 4,205.88 4,247.32 4,186.86 4,234.57 0.0M
2023-02-27 4,137.28 4,208.05 4,137.28 4,205.88 0.0M
2023-02-24 4,135.54 4,160.45 4,116.16 4,137.28 0.0M
2023-02-23 4,177.70 4,201.63 4,135.54 4,135.54 0.0M
2023-02-22 4,153.31 4,181.41 4,138.93 4,177.70 0.0M
2023-02-21 4,141.63 4,163.88 4,116.36 4,153.31 0.0M
2023-02-20 4,118.16 4,141.63 4,115.20 4,141.63 0.0M
2023-02-17 4,131.05 4,131.28 4,081.08 4,118.16 0.0M
2023-02-16 4,114.46 4,152.61 4,107.62 4,131.05 0.0M
2023-02-15 4,081.24 4,119.97 4,061.42 4,114.46 0.0M
2023-02-14 4,083.22 4,107.45 4,061.33 4,081.24 0.0M
2023-02-13 4,065.73 4,089.83 4,052.73 4,083.22 0.0M
2023-02-10 4,132.06 4,158.59 4,036.58 4,065.73 0.0M
2023-02-09 4,160.81 4,181.95 4,132.06 4,132.06 0.0M
2023-02-08 4,113.35 4,185.53 4,109.86 4,160.81 0.0M
2023-02-07 4,150.75 4,161.25 4,106.24 4,113.35 0.0M
2023-02-06 4,126.42 4,153.20 4,102.62 4,150.75 0.0M
2023-02-03 4,146.09 4,150.79 4,115.84 4,126.42 0.0M
2023-02-02 4,011.48 4,146.09 4,011.48 4,146.09 0.0M
2023-02-01 3,996.84 4,047.74 3,983.23 4,011.48 0.0M
2023-01-31 4,020.40 4,035.76 3,996.38 3,996.84 0.0M
2023-01-30 3,993.20 4,022.57 3,966.74 4,020.40 0.0M
2023-01-27 3,997.44 4,002.28 3,968.27 3,993.20 0.0M
2023-01-26 3,927.00 3,998.93 3,927.00 3,997.44 0.0M
2023-01-25 3,956.61 3,970.14 3,915.00 3,927.00 0.0M
2023-01-24 4,002.48 4,004.00 3,946.12 3,956.61 0.0M
2023-01-23 3,953.37 4,002.48 3,946.74 4,002.48 0.0M
2023-01-20 3,943.61 3,984.66 3,942.51 3,953.37 0.0M
2023-01-19 3,981.93 3,981.93 3,942.27 3,943.61 0.0M
2023-01-18 4,030.82 4,035.02 3,981.93 3,981.93 0.0M
2023-01-17 3,993.92 4,040.55 3,989.15 4,030.82 0.0M
2023-01-16 3,932.78 4,009.85 3,920.13 3,993.92 0.0M
2023-01-13 3,947.28 3,983.14 3,932.78 3,932.78 0.0M
2023-01-12 3,872.85 3,956.36 3,872.85 3,947.28 0.0M
2023-01-11 3,838.99 3,909.38 3,834.05 3,872.85 0.0M
2023-01-10 3,835.15 3,866.58 3,813.37 3,838.99 0.0M
2023-01-09 3,867.67 3,873.56 3,826.52 3,835.15 0.0M
2023-01-06 3,816.85 3,871.09 3,813.18 3,867.67 0.0M
2023-01-05 3,732.65 3,848.16 3,731.82 3,816.85 0.0M
2023-01-04 3,642.74 3,734.83 3,642.74 3,732.65 0.0M
2023-01-03 3,578.60 3,660.38 3,578.60 3,642.74 0.0M