Tryg

TRYG
🏛️ イギリス →
159.15
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
2021-12-30 161.00 161.40 160.70 161.28 0.0M
2021-12-29 160.90 161.35 160.05 160.70 0.0M
2021-12-23 158.95 159.12 157.85 159.12 0.1M
2021-12-22 159.20 159.62 158.25 159.62 0.0M
2021-12-21 158.35 159.55 157.35 158.85 0.1M
2021-12-20 156.75 158.30 155.65 156.60 0.0M
2021-12-17 162.55 162.85 159.45 160.30 0.1M
2021-12-16 162.15 162.95 161.20 162.45 0.1M
2021-12-15 162.05 162.20 161.00 161.21 0.0M
2021-12-14 165.50 165.75 161.75 162.95 0.0M
2021-12-13 166.95 167.35 164.90 166.55 0.1M
2021-12-10 165.95 167.35 165.75 166.05 0.1M
2021-12-09 165.75 166.50 165.60 165.68 0.1M
2021-12-08 164.65 165.45 163.90 165.45 0.0M
2021-12-07 163.55 164.60 162.95 162.95 0.0M
2021-12-06 162.00 162.15 160.65 162.15 0.1M
2021-12-03 162.45 164.00 161.40 161.78 0.1M
2021-12-02 160.15 162.15 159.95 160.00 0.1M
2021-12-01 159.90 160.75 158.70 160.25 0.1M
2021-11-30 157.30 159.05 157.15 157.43 0.2M
2021-11-29 157.60 159.10 157.40 157.88 0.1M
2021-11-26 157.25 158.95 157.20 158.00 0.3M
2021-11-25 158.65 160.60 158.65 159.07 0.0M
2021-11-24 159.75 159.75 158.05 159.43 0.1M
2021-11-23 159.55 160.90 158.80 159.12 0.1M
2021-11-22 161.00 161.35 160.05 160.95 0.1M
2021-11-19 160.30 161.85 160.30 160.65 0.1M
2021-11-18 160.20 161.20 160.20 160.25 0.1M
2021-11-17 160.25 161.70 159.95 160.05 0.1M
2021-11-16 160.85 161.25 159.25 160.95 0.1M
2021-11-15 159.75 160.40 159.70 159.88 0.0M
2021-11-12 158.90 159.35 158.45 158.70 0.0M
2021-11-11 157.00 158.70 156.75 156.80 0.0M
2021-11-10 155.90 158.00 155.15 157.82 0.1M
2021-11-09 157.00 157.00 154.95 156.80 0.0M
2021-11-08 156.30 157.35 156.05 156.05 0.0M
2021-11-05 155.65 156.10 154.45 154.70 0.0M
2021-11-04 155.60 156.20 154.80 155.28 0.0M
2021-11-03 153.10 155.45 152.70 155.32 0.1M
2021-11-02 152.60 154.25 152.45 152.45 0.0M
2021-11-01 153.05 153.70 152.20 152.20 0.0M
2021-10-29 153.25 153.35 152.00 153.03 0.0M
2021-10-28 153.25 153.65 152.65 153.53 1.3M
2021-10-27 154.10 154.35 153.10 154.35 0.0M
2021-10-26 153.95 155.20 153.78 153.78 0.0M
2021-10-25 154.05 154.60 153.75 153.82 0.0M
2021-10-22 153.05 154.30 152.95 153.22 0.0M
2021-10-21 153.15 153.50 152.60 152.60 0.1M
2021-10-20 152.10 152.90 151.93 151.93 0.0M
2021-10-19 151.50 153.05 150.85 150.85 0.0M
2021-10-18 151.85 152.55 150.80 150.80 0.0M
2021-10-15 151.25 153.25 150.30 152.95 0.1M
2021-10-14 149.25 149.90 148.55 149.07 0.3M
2021-10-13 146.25 148.70 145.30 147.88 0.2M
2021-10-12 149.85 149.85 145.30 147.22 0.1M
2021-10-11 147.00 147.95 145.30 147.18 0.1M
2021-10-08 149.30 149.30 147.55 149.18 0.0M
2021-10-07 147.80 149.93 147.80 149.93 0.1M
2021-10-06 145.50 146.80 144.25 146.15 0.0M
2021-10-05 145.60 145.95 144.45 145.38 0.0M
2021-10-04 145.35 146.45 144.45 145.07 0.0M
2021-10-01 144.40 146.35 144.40 145.55 0.0M
2021-09-30 146.05 146.30 143.95 145.88 0.1M
2021-09-29 148.35 149.30 145.10 146.50 0.0M
2021-09-28 149.35 149.35 147.80 148.90 0.1M
2021-09-27 151.60 151.75 149.85 151.53 0.1M
2021-09-24 151.95 152.10 151.00 152.10 0.0M
2021-09-23 153.20 153.20 152.30 152.30 0.0M
2021-09-22 150.35 150.90 150.35 150.90 0.0M
2021-09-21 150.15 150.71 150.05 150.35 0.0M
2021-09-20 150.90 150.90 149.38 149.38 0.0M
2021-09-17 153.45 153.55 152.45 153.18 0.0M
2021-09-16 152.95 153.00 152.90 152.90 0.0M
2021-09-15 152.30 152.90 152.30 152.90 0.0M
2021-09-14 153.80 154.00 153.80 154.00 0.0M
2021-09-13 154.30 154.40 153.55 153.88 0.0M
2021-09-10 154.80 154.90 153.55 153.55 0.0M
2021-09-09 154.18 154.45 154.05 154.10 0.0M
2021-09-08 153.85 155.00 153.22 153.22 0.0M
2021-09-07 154.50 154.50 153.45 154.30 0.1M
2021-09-06 155.15 155.22 154.95 155.22 0.0M
2021-09-03 154.50 154.95 154.50 154.95 0.0M
2021-09-02 157.56 158.10 157.03 157.03 0.0M
2021-09-01 156.85 157.00 156.55 156.60 0.0M
2021-08-31 157.95 158.10 155.25 156.30 0.0M
2021-08-27 157.10 157.82 157.10 157.82 0.0M
2021-08-26 158.40 158.40 157.78 157.78 0.1M
2021-08-25 158.55 158.55 158.55 158.55 0.0M
2021-08-24 160.40 160.65 160.40 160.65 0.0M
2021-08-23 160.05 160.45 159.97 160.45 0.1M
2021-08-20 160.55 160.55 160.55 160.55 0.0M
2021-08-19 160.05 161.00 159.05 160.85 0.1M
2021-08-18 160.20 162.35 159.90 162.35 0.3M
2021-08-17 159.75 160.80 159.45 160.40 0.2M
2021-08-16 161.10 161.88 160.35 161.88 0.1M
2021-08-13 160.70 161.40 160.40 160.55 0.1M
2021-08-12 161.70 161.70 159.90 161.32 0.1M
2021-08-11 161.25 161.43 161.25 161.43 0.1M
2021-08-10 161.55 161.55 161.18 161.18 0.1M
2021-08-09 158.00 158.00 158.00 158.00 0.0M
2021-08-06 157.70 157.75 157.18 157.18 0.0M
2021-08-05 158.95 158.95 158.55 158.55 0.2M
2021-08-04 158.35 158.35 157.03 157.03 0.1M
2021-08-03 156.60 156.60 156.60 156.60 0.0M
2021-08-02 155.70 156.35 155.50 156.35 0.1M
2021-07-30 154.70 155.65 154.00 154.00 0.1M
2021-07-29 154.95 155.68 154.80 155.47 0.1M
2021-07-28 155.85 156.00 155.20 156.00 0.0M
2021-07-27 155.45 156.05 155.30 156.05 0.1M
2021-07-26 154.75 155.47 154.75 155.32 0.1M
2021-07-23 154.95 154.95 154.95 154.95 0.0M
2021-07-22 153.78 153.78 153.78 153.78 0.0M
2021-07-21 153.30 153.38 153.30 153.38 0.0M
2021-07-20 152.95 153.85 152.05 152.80 0.1M
2021-07-19 153.35 153.68 151.90 153.68 0.1M
2021-07-16 155.63 155.63 154.15 155.57 0.1M
2021-07-15 156.04 157.38 155.90 157.38 0.0M
2021-07-14 155.73 156.64 155.73 156.30 0.0M
2021-07-13 156.78 156.79 156.13 156.70 0.0M
2021-07-12 158.81 158.81 157.72 157.72 0.0M
2021-07-09 157.72 157.72 157.72 157.72 0.0M
2021-07-08 157.22 157.22 157.22 157.22 0.0M
2021-07-07 159.25 159.30 159.03 159.03 0.0M
2021-07-06 158.64 158.94 158.63 158.75 0.0M
2021-07-05 158.95 158.95 157.62 157.62 0.0M
2021-07-02 155.03 155.03 155.03 155.03 0.0M
2021-07-01 154.85 155.22 154.29 155.22 0.1M
2021-06-30 153.05 153.82 153.00 153.82 0.0M
2021-06-29 157.15 157.15 153.45 155.28 0.0M
2021-06-28 156.80 157.07 156.75 157.07 0.0M
2021-06-25 157.15 157.15 157.12 157.12 0.0M
2021-06-24 156.60 156.60 156.39 156.55 0.1M
2021-06-23 154.91 154.91 154.85 154.85 0.0M
2021-06-22 154.40 154.85 154.30 154.85 0.0M
2021-06-21 153.25 154.60 152.70 152.70 0.0M
2021-06-18 154.15 154.60 153.85 154.10 0.0M
2021-06-17 153.00 154.40 153.00 153.03 0.0M
2021-06-16 153.08 153.08 152.60 152.95 0.0M
2021-06-15 152.80 153.25 152.60 152.60 0.0M
2021-06-14 151.62 152.30 151.03 151.03 0.0M
2021-06-11 146.30 150.45 146.30 150.45 0.0M
2021-06-10 144.64 144.66 144.00 144.65 0.0M
2021-06-09 145.62 145.62 145.62 145.62 0.0M
2021-06-08 145.30 145.82 144.80 145.82 0.1M
2021-06-07 146.65 146.75 146.15 146.45 0.0M
2021-06-04 145.25 146.05 145.18 145.18 0.0M
2021-06-03 145.10 145.10 143.38 143.38 0.0M
2021-06-02 144.65 145.44 144.60 144.60 0.0M
2021-06-01 144.40 144.40 143.50 143.72 0.0M
2021-05-28 144.55 145.32 144.55 145.32 0.0M
2021-05-27 146.55 146.70 144.60 144.85 0.1M
2021-05-26 147.15 148.00 145.95 147.22 0.0M
2021-05-25 148.50 148.50 147.40 148.25 0.0M
2021-05-21 146.60 147.65 146.60 147.62 0.0M
2021-05-20 144.85 147.68 144.85 147.68 0.0M
2021-05-19 144.80 145.07 144.80 145.07 0.0M
2021-05-18 146.95 147.32 146.45 147.32 0.0M
2021-05-17 144.65 147.30 144.65 146.35 0.1M
2021-05-12 143.60 144.45 143.32 143.32 0.0M
2021-05-11 142.55 143.12 141.25 143.12 0.1M
2021-05-10 144.90 145.43 144.70 145.43 0.0M
2021-05-07 144.85 146.35 144.80 144.80 0.0M
2021-05-06 143.50 143.50 142.85 143.38 0.0M
2021-05-05 144.05 144.35 142.90 142.90 0.0M
2021-05-04 142.95 143.05 141.55 142.75 0.1M
2021-04-30 142.08 142.08 142.08 142.08 0.0M
2021-04-29 144.25 144.25 141.60 143.38 0.1M
2021-04-28 141.35 143.85 141.35 143.07 0.0M
2021-04-27 143.50 143.50 141.70 142.65 0.2M
2021-04-26 145.15 145.15 143.95 144.55 0.1M
2021-04-23 146.40 146.65 144.90 146.65 0.0M
2021-04-22 146.80 147.15 146.65 146.85 0.0M
2021-04-21 145.55 146.53 145.00 145.47 0.0M
2021-04-20 147.57 147.59 146.00 146.80 0.6M
2021-04-19 150.05 150.15 147.45 149.47 0.1M
2021-04-16 150.10 150.10 148.80 148.80 0.0M
2021-04-15 148.55 148.55 147.35 148.30 0.1M
2021-04-14 149.15 149.60 148.45 149.12 0.1M
2021-04-13 150.05 150.05 149.05 149.93 0.1M
2021-04-12 151.62 151.62 151.62 151.62 0.0M
2021-04-09 150.40 151.50 150.05 150.05 0.0M
2021-04-08 151.20 151.20 150.95 150.95 0.0M
2021-04-07 150.20 150.20 149.57 149.57 0.1M
2021-04-06 149.65 151.35 149.65 150.30 0.6M
2021-03-31 148.80 150.70 147.70 149.90 0.0M
2021-03-30 149.90 151.00 149.60 149.60 0.1M
2021-03-29 148.20 149.20 148.10 148.10 0.4M
2021-03-26 147.30 147.80 147.25 147.25 0.0M
2021-03-25 145.20 145.30 144.50 144.50 0.0M
2021-03-24 145.00 145.40 145.00 145.30 0.0M
2021-03-23 146.10 146.10 145.30 146.05 0.0M
2021-03-22 145.70 146.85 145.70 146.85 0.0M
2021-03-19 144.49 147.30 144.49 145.70 0.4M
2021-03-18 144.00 145.90 144.00 144.30 0.2M
2021-03-17 144.70 144.70 143.30 143.75 0.1M
2021-03-16 147.10 148.00 145.30 147.85 0.2M
2021-03-15 144.40 148.20 144.40 144.60 0.1M
2021-03-12 140.60 143.61 140.60 142.55 0.2M
2021-03-11 136.80 144.30 135.42 143.05 0.4M
2021-03-10 134.40 135.30 134.35 134.35 0.2M
2021-03-09 133.00 135.80 132.80 135.35 0.2M
2021-03-08 135.05 135.45 134.38 135.45 0.2M
2021-03-05 135.70 136.00 134.00 135.65 0.7M
2021-03-04 134.10 139.21 133.30 136.60 0.9M
2021-03-03 185.20 185.20 178.25 178.25 0.1M
2021-03-02 189.30 189.30 187.05 187.05 0.0M
2021-03-01 189.00 189.00 183.60 185.50 0.1M
2021-02-26 195.00 196.80 194.55 194.55 0.0M
2021-02-25 198.50 198.50 198.50 198.50 0.0M
2021-02-24 196.40 197.30 196.15 196.15 0.0M
2021-02-23 195.64 195.75 195.64 195.75 0.0M
2021-02-22 198.05 198.05 198.05 198.05 0.0M
2021-02-19 198.10 198.10 198.10 198.10 0.0M
2021-02-18 198.37 200.40 198.37 200.40 0.0M
2021-02-17 202.00 202.00 202.00 202.00 0.0M
2021-02-16 202.20 202.20 202.00 202.00 0.0M
2021-02-15 201.05 201.05 201.05 201.05 0.0M
2021-02-12 200.00 200.40 198.10 198.10 0.0M
2021-02-11 196.30 197.10 195.50 196.95 0.0M
2021-02-10 196.55 196.55 196.55 196.55 0.0M
2021-02-09 196.35 196.35 196.35 196.35 0.0M
2021-02-08 194.70 195.55 194.70 195.55 0.0M
2021-02-05 196.80 197.30 194.80 197.30 0.0M
2021-02-04 197.00 197.00 196.50 196.90 0.0M
2021-02-03 198.10 199.00 196.90 196.90 0.0M
2021-02-02 195.80 196.80 194.65 194.65 0.0M
2021-02-01 194.40 194.70 192.70 192.70 0.1M
2021-01-29 192.40 192.40 192.40 192.40 0.0M
2021-01-28 195.70 195.70 194.05 194.05 0.0M
2021-01-27 197.90 197.90 193.50 193.60 0.1M
2021-01-26 201.20 201.20 197.70 198.45 0.0M
2021-01-25 205.00 205.00 200.71 202.20 0.0M
2021-01-22 206.20 206.60 204.00 204.95 0.1M
2021-01-21 202.10 202.40 201.40 201.40 0.0M
2021-01-20 200.60 200.80 198.90 198.90 0.0M
2021-01-19 198.30 199.10 198.02 198.10 0.0M
2021-01-18 199.10 199.10 197.55 197.55 0.0M
2021-01-15 197.55 197.55 197.55 197.55 0.0M
2021-01-14 200.10 200.10 195.20 198.10 0.0M
2021-01-13 196.25 197.50 194.74 195.75 0.0M
2021-01-12 197.80 199.00 194.70 195.55 0.0M
2021-01-11 197.80 198.90 197.56 197.90 0.0M
2021-01-08 197.00 198.70 197.00 197.10 0.0M
2021-01-07 194.90 195.95 194.90 195.95 0.0M
2021-01-06 192.85 194.00 192.20 193.40 0.0M
2021-01-05 192.30 192.30 192.30 192.30 0.0M
2021-01-04 192.10 192.10 191.25 191.25 0.0M