The Renewables Infrastructure Group Ltd (TRIG)

TRIG
🏛️ イギリス →
76.20
最終更新: 2025-10-07
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
08:00 91.50 91.80 91.50 91.50 30.3K
08:01 91.60 91.60 91.60 91.60 0.0K
08:02 91.70 91.70 91.70 91.70 0.0K
08:03 91.85 91.85 91.85 91.85 0.1K
08:04 91.90 91.90 91.90 91.90 0.2K
08:08 91.75 91.75 91.75 91.75 72.6K
08:13 91.76 91.76 91.76 91.76 1.2K
08:16 91.87 91.87 91.87 91.87 0.3K
08:17 91.87 91.87 91.87 91.87 2.0K
08:20 92.10 92.20 92.10 92.20 17.0K
08:24 91.80 91.80 91.80 91.80 0.1K
08:26 92.13 92.13 92.13 92.13 0.1K
08:27 92.20 92.20 92.20 92.20 0.3K
08:28 92.13 92.13 92.13 92.13 0.0K
08:29 91.80 91.80 91.80 91.80 0.0K
08:30 92.20 92.20 92.06 92.20 0.6K
08:33 92.20 92.20 92.20 92.20 0.0K
08:34 92.20 92.20 92.20 92.20 0.0K
08:38 91.80 91.80 91.80 91.80 0.0K
08:39 91.92 91.92 91.90 91.90 9.4K
08:40 91.80 91.83 91.80 91.80 21.6K
08:41 91.80 91.80 91.80 91.80 0.5K
08:43 91.90 91.90 91.84 91.84 1.0K
08:46 91.94 91.94 91.94 91.94 0.6K
08:48 92.10 92.10 92.10 92.10 0.0K
08:50 92.10 92.10 92.10 92.10 1.9K
08:53 92.20 92.30 92.18 92.18 12.8K
08:55 92.00 92.00 92.00 92.00 0.5K
08:58 92.40 92.40 92.40 92.40 0.1K
08:59 92.29 92.29 92.29 92.29 2.0K
09:00 92.24 92.60 92.24 92.27 4.0K
09:01 92.60 92.70 92.60 92.70 0.2K
09:02 92.64 92.64 92.64 92.64 0.0K
09:03 92.65 92.65 92.60 92.60 6.7K
09:07 92.70 92.70 92.70 92.70 0.1K
09:10 92.80 92.80 92.80 92.80 0.0K
09:11 92.60 92.60 92.60 92.60 0.0K
09:12 92.60 92.60 92.60 92.60 0.7K
09:13 92.80 93.00 92.77 93.00 4.9K
09:14 92.84 92.84 92.63 92.63 17.4K
09:15 92.73 92.73 92.73 92.73 4.5K
09:16 92.60 92.60 92.60 92.60 0.0K
09:18 92.89 92.89 92.89 92.89 0.1K
09:19 93.00 93.00 93.00 93.00 0.0K
09:20 92.81 92.81 92.81 92.81 1.5K
09:22 93.00 93.00 93.00 93.00 0.0K
09:23 92.90 92.90 92.90 92.90 0.0K
09:24 92.90 92.90 92.60 92.60 0.0K
09:25 92.71 92.71 92.71 92.71 6.1K
09:26 92.69 92.73 92.69 92.73 6.9K
09:27 92.68 92.68 92.56 92.56 2.7K
09:28 92.53 92.53 92.53 92.53 1.0K
09:29 92.48 92.48 92.40 92.40 2.3K
09:35 92.41 92.41 92.41 92.41 28.5K
09:36 92.69 92.69 92.69 92.69 0.0K
09:38 92.30 92.40 92.30 92.40 16.4K
09:40 92.70 92.70 92.70 92.70 0.1K
09:41 92.47 92.47 92.47 92.47 2.5K
09:44 92.70 92.70 92.70 92.70 0.0K
09:45 92.64 92.64 92.64 92.64 0.0K
09:48 92.45 92.45 92.45 92.45 1.5K
09:50 92.52 92.52 92.52 92.52 7.9K
09:51 92.40 92.40 92.40 92.40 0.1K
09:52 92.47 92.47 92.47 92.47 5.0K
09:54 92.52 92.52 92.52 92.52 1.1K
09:55 92.41 92.41 92.41 92.41 35.6K
09:56 92.70 92.70 92.70 92.70 0.0K
09:58 92.40 92.40 92.40 92.40 0.0K
09:59 92.65 92.65 92.65 92.65 0.0K
10:00 92.52 92.56 92.52 92.56 8.8K
10:01 92.59 92.59 92.59 92.59 0.0K
10:02 92.47 92.59 92.43 92.44 0.1K
10:04 92.52 92.52 92.43 92.43 0.5K
10:05 92.52 92.52 92.40 92.40 1.1K
10:06 92.59 92.59 92.59 92.59 0.9K
10:09 92.50 92.50 92.20 92.40 211.5K
10:10 92.21 92.40 92.21 92.40 24.7K
10:12 92.46 92.46 92.41 92.41 35.0K
10:14 92.50 92.50 92.50 92.50 3.2K
10:15 92.46 92.46 92.46 92.46 0.5K
10:16 92.41 92.48 92.41 92.48 4.0K
10:18 92.50 92.50 92.50 92.50 3.2K
10:19 92.46 92.46 92.46 92.46 0.2K
10:20 92.46 92.60 92.46 92.60 12.8K
10:21 92.40 92.40 92.40 92.40 3.5K
10:23 92.37 92.40 92.37 92.40 52.7K
10:24 92.30 92.30 92.30 92.30 0.0K
10:25 92.34 92.34 92.34 92.34 5.1K
10:29 92.47 92.47 92.47 92.47 0.0K
10:30 92.34 92.41 92.34 92.41 8.3K
10:34 92.41 92.50 92.41 92.50 46.8K
10:35 92.50 92.50 92.50 92.50 6.8K
10:36 92.45 92.45 92.45 92.45 9.7K
10:45 92.80 92.80 92.80 92.80 0.0K
10:48 92.62 92.62 92.62 92.62 5.5K
10:49 92.62 92.62 92.62 92.62 1.1K
10:50 92.62 92.62 92.62 92.62 4.2K
10:53 92.80 92.80 92.80 92.80 0.1K
10:54 92.48 92.48 92.48 92.48 7.5K
10:56 92.60 92.60 92.60 92.60 3.4K
10:57 92.60 92.60 92.60 92.60 42.1K
11:01 92.45 92.45 92.45 92.45 8.5K
11:02 92.60 92.60 92.60 92.60 6.5K
11:04 92.60 92.60 92.60 92.60 9.1K
11:05 92.60 92.60 92.60 92.60 2.2K
11:10 92.47 92.47 92.47 92.47 8.1K
11:11 92.80 92.80 92.45 92.45 0.6K
11:13 92.80 92.80 92.80 92.80 0.0K
11:14 92.60 92.60 92.60 92.60 7.5K
11:15 92.45 92.45 92.40 92.40 1.5K
11:17 92.41 92.45 92.41 92.45 76.7K
11:18 92.80 92.80 92.80 92.80 0.0K
11:21 92.73 92.73 92.73 92.73 0.0K
11:26 92.40 92.59 92.40 92.59 5.6K
11:27 92.14 92.14 92.14 92.14 21.1K
11:28 92.30 92.30 92.14 92.14 0.6K
11:30 92.04 92.04 92.04 92.04 3.5K
11:31 92.30 92.30 92.30 92.30 0.1K
11:33 92.00 92.00 92.00 92.00 0.0K
11:36 92.13 92.13 92.00 92.00 73.9K
11:37 92.03 92.20 92.03 92.20 0.5K
11:38 92.09 92.09 92.09 92.09 3.3K
11:39 92.20 92.20 92.00 92.00 0.1K
11:40 92.00 92.00 92.00 92.00 5.3K
11:43 92.10 92.10 92.10 92.10 0.7K
11:48 92.00 92.00 92.00 92.00 0.1K
11:51 92.10 92.10 92.10 92.10 6.6K
11:52 92.20 92.20 92.10 92.10 2.2K
11:59 92.20 92.20 92.20 92.20 0.0K
12:00 92.20 92.20 92.20 92.20 0.0K
12:02 92.20 92.20 92.20 92.20 0.8K
12:05 92.20 92.20 92.20 92.20 0.8K
12:06 92.10 93.10 92.10 93.10 65.5K
12:07 93.00 93.10 92.90 93.00 59.6K
12:08 93.00 93.00 93.00 93.00 16.1K
12:09 92.80 92.80 92.80 92.80 4.3K
12:10 92.84 92.84 92.84 92.84 10.0K
12:12 92.84 92.84 92.70 92.70 5.8K
12:13 92.94 92.94 92.94 92.94 0.0K
12:15 92.84 92.84 92.84 92.84 0.0K
12:16 92.70 93.00 92.70 93.00 18.5K
12:17 92.80 92.80 92.80 92.80 0.0K
12:18 92.60 92.60 92.60 92.60 0.0K
12:19 92.70 92.70 92.60 92.60 8.0K
12:20 92.80 92.80 92.60 92.60 0.0K
12:21 92.80 92.80 92.60 92.60 0.0K
12:22 92.60 92.60 92.60 92.60 7.6K
12:24 92.80 92.80 92.80 92.80 0.0K
12:27 92.70 92.70 92.70 92.70 0.0K
12:28 92.60 92.60 92.60 92.60 0.1K
12:31 92.60 92.60 92.60 92.60 0.6K
12:34 92.70 92.70 92.70 92.70 0.0K
12:40 92.70 92.70 92.70 92.70 0.0K
12:41 92.50 92.50 92.50 92.50 0.0K
12:47 92.56 92.56 92.56 92.56 0.1K
12:48 92.56 92.70 92.56 92.70 1.5K
12:54 92.56 92.56 92.56 92.56 0.3K
12:55 92.56 92.56 92.56 92.56 0.5K
12:56 92.46 92.55 92.46 92.55 37.3K
12:58 92.58 92.58 92.58 92.58 0.6K
13:01 92.58 92.58 92.50 92.50 0.0K
13:02 92.30 92.30 92.30 92.30 0.1K
13:04 92.30 92.30 92.30 92.30 1.4K
13:05 92.20 92.20 92.20 92.20 0.0K
13:08 92.28 92.28 92.28 92.28 1.2K
13:09 92.50 92.50 92.50 92.50 1.5K
13:10 92.60 92.60 92.60 92.60 0.0K
13:12 92.60 92.60 92.60 92.60 0.0K
13:14 92.28 92.28 92.28 92.28 8.7K
13:15 92.60 92.60 92.60 92.60 0.0K
13:16 92.25 92.25 92.25 92.25 8.0K
13:20 92.60 92.60 92.20 92.20 20.5K
13:21 92.40 92.40 92.40 92.40 0.0K
13:22 92.25 92.25 92.25 92.25 10.8K
13:25 92.20 92.20 92.20 92.20 1.4K
13:30 92.40 92.40 92.40 92.40 0.0K
13:31 92.20 92.20 92.20 92.20 6.3K
13:37 92.25 92.25 92.25 92.25 10.8K
13:43 92.20 92.40 92.20 92.40 29.1K
13:44 92.20 92.20 92.20 92.20 4.9K
13:46 92.13 92.13 92.13 92.13 0.0K
13:47 92.15 92.15 92.10 92.10 16.5K
13:48 92.10 92.10 92.10 92.10 3.9K
13:50 92.30 92.30 91.90 91.90 128.8K
13:51 91.90 91.90 91.90 91.90 0.0K
13:53 91.68 91.90 91.68 91.90 10.2K
13:54 91.85 91.85 91.80 91.80 3.6K
13:56 92.20 92.20 92.20 92.20 0.0K
13:58 92.20 92.20 92.20 92.20 6.8K
13:59 92.00 92.11 92.00 92.11 10.0K
14:03 92.00 92.00 92.00 92.00 52.0K
14:14 92.00 92.00 92.00 92.00 0.1K
14:15 92.00 92.14 92.00 92.13 71.5K
14:24 92.10 92.30 92.00 92.00 12.9K
14:27 92.30 92.30 92.30 92.30 0.1K
14:29 92.13 92.13 92.13 92.13 1.0K
14:30 92.10 92.10 92.00 92.00 10.0K
14:31 92.00 92.00 92.00 92.00 0.2K
14:35 92.30 92.30 92.04 92.04 10.9K
14:36 92.30 92.30 92.04 92.04 8.1K
14:37 92.10 92.30 92.10 92.30 19.1K
14:43 92.13 92.40 92.13 92.40 37.7K
14:45 92.00 92.00 92.00 92.00 0.0K
14:47 92.00 92.00 92.00 92.00 0.0K
14:48 92.30 92.30 92.30 92.30 0.0K
14:50 92.10 92.30 92.10 92.10 14.0K
14:51 92.20 92.20 92.20 92.20 0.1K
14:52 91.94 91.94 91.94 91.94 4.2K
14:54 92.20 92.20 91.90 91.90 1.1K
14:56 91.90 91.90 91.90 91.90 0.0K
14:57 92.20 92.20 92.20 92.20 0.0K
14:59 92.20 92.20 92.20 92.20 0.0K
15:00 92.13 92.13 92.01 92.01 0.5K
15:03 92.00 92.00 92.00 92.00 0.1K
15:04 91.90 91.90 91.90 91.90 0.5K
15:06 91.96 91.96 91.96 91.96 1.2K
15:08 91.96 92.08 91.96 92.08 1.7K
15:09 92.20 92.20 92.20 92.20 0.0K
15:10 91.95 92.04 91.95 92.04 15.9K
15:12 92.20 92.20 92.20 92.20 0.1K
15:13 91.96 92.20 91.96 92.20 0.0K
15:15 92.03 92.03 92.03 92.03 0.0K
15:18 92.10 92.10 92.10 92.10 0.0K
15:20 91.95 91.95 91.95 91.95 16.3K
15:23 91.93 91.93 91.93 91.93 5.6K
15:24 91.91 91.91 91.91 91.91 12.5K
15:25 92.10 92.10 92.10 92.10 0.1K
15:27 91.95 91.95 91.95 91.95 13.1K
15:28 91.93 92.01 91.93 92.01 9.2K
15:32 91.90 92.00 91.80 91.80 75.1K
15:33 91.85 91.85 91.85 91.85 0.7K
15:34 91.80 91.83 91.80 91.83 12.0K
15:37 92.00 92.00 92.00 92.00 0.0K
15:38 91.83 91.83 91.83 91.83 61.6K
15:39 91.83 91.83 91.83 91.83 6.9K
15:44 91.85 91.85 91.85 91.85 10.5K
15:45 91.90 91.90 91.73 91.90 39.2K
15:47 91.70 91.70 91.70 91.70 1.7K
15:50 91.73 91.73 91.70 91.70 0.3K
15:51 91.80 91.80 91.72 91.72 1.1K
15:52 91.90 92.10 91.90 92.10 15.0K
15:55 91.90 91.90 91.90 91.90 0.1K
15:57 91.90 91.90 91.90 91.90 0.0K
15:58 91.90 91.90 91.90 91.90 0.0K
15:59 91.90 91.90 91.80 91.90 56.5K
16:01 91.85 91.85 91.85 91.85 5.0K
16:03 91.80 91.80 91.80 91.80 8.2K
16:11 92.00 92.00 92.00 92.00 0.1K
16:12 91.80 92.00 91.80 92.00 2.2K
16:13 92.10 92.10 92.10 92.10 0.0K
16:14 91.90 91.90 91.90 91.90 0.0K
16:15 91.90 91.90 91.90 91.90 15.6K
16:16 92.00 92.00 92.00 92.00 0.0K
16:17 92.00 92.00 92.00 92.00 2.4K
16:18 91.83 91.83 91.81 91.81 12.0K
16:20 92.10 92.10 92.10 92.10 0.0K
16:22 91.80 92.10 91.80 92.00 6.4K
16:24 91.80 91.80 91.80 91.80 17.7K
16:25 92.00 92.00 92.00 92.00 0.1K
16:27 91.93 91.93 91.93 91.93 0.0K
16:28 92.00 92.00 92.00 92.00 0.1K
16:29 92.00 92.00 92.00 92.00 0.0K
16:35 91.70 91.70 91.70 91.70 508.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし