The Renewables Infrastructure Group Ltd (TRIG)

TRIG
🏛️ イギリス →
76.60
最終更新: 2025-10-03
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 77.00 77.60 77.00 77.60 65.9K
08:01 77.99 77.99 77.99 77.99 6.4K
08:03 77.73 77.73 77.73 77.73 10.2K
08:04 78.15 78.15 78.15 78.15 6.9K
08:05 78.15 78.15 78.15 78.15 4.7K
08:08 78.30 78.30 78.30 78.30 0.4K
08:09 78.13 78.13 78.13 78.13 0.1K
08:10 78.30 78.30 78.22 78.22 8.5K
08:11 78.40 78.40 78.23 78.23 60.2K
08:13 78.30 78.30 78.30 78.30 0.0K
08:14 78.20 78.20 77.70 77.70 2.3K
08:15 77.70 78.20 77.70 78.20 1.1K
08:18 77.70 77.70 77.70 77.70 3.1K
08:23 78.05 78.05 78.05 78.05 0.6K
08:25 78.05 78.05 78.05 78.05 1.3K
08:29 78.20 78.20 78.20 78.20 0.6K
08:30 77.75 78.00 77.75 78.00 7.0K
08:31 78.17 78.17 78.17 78.17 0.3K
08:32 78.00 78.00 77.96 77.96 11.7K
08:33 78.00 78.00 77.93 78.00 1.4K
08:34 77.96 77.96 77.96 77.96 10.0K
08:35 78.00 78.00 77.86 77.96 3.1K
08:36 78.00 78.00 78.00 78.00 26.8K
08:37 78.00 78.00 77.93 77.93 5.7K
08:38 77.98 77.98 77.98 77.98 6.6K
08:40 77.91 77.98 77.91 77.98 0.1K
08:41 77.98 77.98 77.98 77.98 23.6K
08:42 78.10 78.10 78.00 78.00 68.3K
08:43 77.90 78.20 77.90 78.00 0.4K
08:45 78.20 78.20 78.20 78.20 0.3K
08:46 78.20 78.20 78.00 78.00 12.9K
08:47 78.20 78.20 77.70 78.00 44.5K
08:49 78.00 78.00 77.80 77.80 5.1K
08:50 77.79 77.95 77.79 77.95 11.0K
08:51 78.00 78.00 78.00 78.00 0.0K
08:52 78.00 78.00 78.00 78.00 0.0K
08:53 77.90 77.90 77.90 77.90 7.7K
08:56 78.00 78.00 78.00 78.00 7.2K
08:57 78.00 78.00 77.89 77.91 5.2K
08:59 77.92 77.92 77.92 77.92 11.5K
09:00 77.70 78.00 77.70 77.91 0.2K
09:03 78.00 78.00 78.00 78.00 0.0K
09:05 78.00 78.00 77.91 78.00 0.2K
09:06 78.00 78.00 77.91 78.00 3.2K
09:07 78.00 78.00 78.00 78.00 0.0K
09:09 78.00 78.00 77.73 77.73 1.4K
09:10 77.85 77.85 77.85 77.85 3.1K
09:12 77.79 77.79 77.79 77.79 0.7K
09:13 78.00 78.00 78.00 78.00 7.7K
09:14 78.00 78.00 78.00 78.00 0.1K
09:15 77.98 78.00 77.91 77.91 53.6K
09:18 78.00 78.00 78.00 78.00 0.0K
09:21 78.00 78.00 78.00 78.00 14.3K
09:22 78.00 78.00 78.00 78.00 3.3K
09:25 78.00 78.00 78.00 78.00 25.6K
09:26 78.02 78.02 78.02 78.02 0.4K
09:28 78.10 78.10 77.90 77.90 5.1K
09:30 78.00 78.30 78.00 78.30 13.2K
09:31 78.30 78.30 78.00 78.19 2.6K
09:32 77.90 77.90 77.90 77.90 0.0K
09:33 78.30 78.30 78.30 78.30 0.0K
09:34 78.30 78.30 77.90 77.90 0.0K
09:35 78.30 78.30 78.20 78.20 0.8K
09:36 78.30 78.30 78.00 78.03 11.5K
09:38 78.30 78.30 78.30 78.30 6.1K
09:39 78.20 78.20 78.20 78.20 0.8K
09:40 78.00 78.20 78.00 78.00 26.9K
09:41 78.00 78.00 77.80 77.80 22.1K
09:42 78.01 78.01 78.00 78.00 7.5K
09:43 78.10 78.10 78.00 78.00 2.6K
09:45 78.00 78.00 78.00 78.00 40.0K
09:46 78.10 78.10 78.10 78.10 0.2K
09:47 78.00 78.00 77.90 77.90 6.8K
09:50 78.00 78.00 78.00 78.00 10.3K
09:54 78.00 78.06 78.00 78.06 1.3K
09:56 78.10 78.10 78.10 78.10 0.2K
09:57 78.03 78.03 78.03 78.03 100.4K
09:59 78.00 78.00 78.00 78.00 2.6K
10:00 78.00 78.10 78.00 78.10 3.1K
10:01 78.02 78.03 77.99 77.99 3.2K
10:02 78.10 78.10 78.00 78.00 100.0K
10:03 78.10 78.10 78.10 78.10 0.0K
10:04 78.10 78.10 78.10 78.10 36.8K
10:05 78.00 78.01 78.00 78.01 13.1K
10:08 78.00 78.00 78.00 78.00 10.4K
10:09 78.10 78.20 78.10 78.20 2.1K
10:10 78.20 78.20 78.00 78.00 3.1K
10:11 78.00 78.00 78.00 78.00 14.2K
10:13 78.00 78.00 78.00 78.00 2.0K
10:14 78.00 78.00 78.00 78.00 13.8K
10:16 78.04 78.04 77.90 77.90 50.6K
10:17 78.01 78.08 77.97 78.08 51.0K
10:18 78.00 78.00 78.00 78.00 3.2K
10:19 78.10 78.10 78.10 78.10 0.2K
10:21 78.01 78.02 78.01 78.02 33.4K
10:22 78.03 78.04 78.03 78.04 1.6K
10:23 78.00 78.08 78.00 78.08 33.1K
10:26 78.20 78.20 77.90 77.90 15.9K
10:27 78.10 78.10 78.10 78.10 0.0K
10:28 78.10 78.10 78.10 78.10 0.0K
10:30 78.02 78.02 78.02 78.02 0.8K
10:31 77.80 77.80 77.80 77.80 0.0K
10:32 78.08 78.08 78.08 78.08 8.1K
10:38 78.10 78.10 78.10 78.10 2.0K
10:39 78.24 78.30 78.24 78.30 13.0K
10:40 78.40 78.40 78.40 78.40 0.2K
10:42 78.40 78.40 78.40 78.40 0.0K
10:44 78.41 78.41 78.35 78.35 7.1K
10:46 78.50 78.50 78.50 78.50 0.0K
10:48 78.50 78.50 78.50 78.50 0.0K
10:49 78.37 78.37 78.37 78.37 12.9K
10:51 78.42 78.42 78.40 78.40 1.8K
10:52 78.60 78.60 78.60 78.60 0.1K
10:53 78.60 78.60 78.60 78.60 0.0K
10:55 78.60 78.60 78.40 78.40 7.7K
10:56 78.40 78.60 78.40 78.60 1.3K
10:58 78.20 78.60 78.20 78.60 0.0K
10:59 78.40 78.60 78.40 78.60 0.8K
11:00 78.40 78.40 78.40 78.40 11.7K
11:08 78.20 78.20 78.20 78.20 0.0K
11:10 78.20 78.50 78.20 78.50 0.0K
11:12 78.50 78.50 78.50 78.50 0.0K
11:13 78.30 78.32 78.30 78.32 25.1K
11:14 78.50 78.50 78.30 78.30 1.6K
11:15 78.10 78.10 78.10 78.10 0.0K
11:16 78.50 78.50 78.30 78.30 1.3K
11:17 78.15 78.32 78.15 78.30 49.9K
11:20 78.32 78.32 78.32 78.32 9.3K
11:21 78.30 78.50 78.30 78.50 0.6K
11:22 78.50 78.50 78.50 78.50 0.0K
11:25 78.30 78.30 78.30 78.30 4.5K
11:26 78.32 78.32 78.32 78.32 0.4K
11:28 78.50 78.50 78.50 78.50 0.0K
11:30 78.30 78.30 78.30 78.30 3.8K
11:31 78.30 78.30 78.30 78.30 6.4K
11:32 78.30 78.30 78.30 78.30 5.0K
11:33 78.50 78.50 78.50 78.50 0.0K
11:36 78.50 78.50 78.50 78.50 0.0K
11:37 78.32 78.50 78.32 78.50 1.6K
11:40 78.35 78.35 78.35 78.35 5.6K
11:46 78.37 78.37 78.37 78.37 1.6K
11:48 78.30 78.30 78.30 78.30 1.9K
11:50 78.30 78.37 78.30 78.37 4.1K
11:52 78.38 78.38 78.38 78.38 4.2K
11:54 78.50 78.50 78.50 78.50 0.3K
11:56 78.10 78.10 78.10 78.10 0.0K
11:57 78.40 78.40 78.40 78.40 0.0K
11:58 78.40 78.40 78.40 78.40 0.0K
12:00 78.25 78.25 78.25 78.25 1.1K
12:01 78.31 78.31 78.10 78.10 4.0K
12:02 78.25 78.25 78.25 78.25 11.8K
12:08 78.27 78.27 78.27 78.27 0.3K
12:09 78.40 78.40 78.40 78.40 0.0K
12:10 78.27 78.40 78.27 78.40 10.1K
12:12 78.40 78.40 78.40 78.40 0.0K
12:14 78.28 78.28 78.28 78.28 1.8K
12:15 78.40 78.40 78.25 78.25 2.3K
12:16 78.25 78.25 78.25 78.25 25.0K
12:18 78.40 78.40 78.40 78.40 4.9K
12:20 78.10 78.10 78.10 78.10 0.1K
12:21 78.20 78.20 78.20 78.20 0.0K
12:22 78.20 78.20 77.90 78.10 61.3K
12:23 78.00 78.10 77.90 78.10 23.5K
12:24 78.00 78.00 78.00 78.00 7.7K
12:27 78.00 78.10 78.00 78.10 1.0K
12:30 78.10 78.10 78.00 78.00 12.2K
12:31 78.00 78.00 78.00 78.00 0.4K
12:32 78.00 78.00 78.00 78.00 3.8K
12:35 78.00 78.00 78.00 78.00 1.6K
12:38 78.10 78.10 78.10 78.10 0.1K
12:46 78.02 78.06 78.02 78.06 8.8K
12:49 78.10 78.10 78.10 78.10 0.1K
12:50 77.97 78.00 77.97 78.00 5.5K
12:51 78.00 78.00 78.00 78.00 137.3K
12:52 77.90 77.90 77.90 77.90 35.9K
12:56 77.79 77.79 77.79 77.79 6.4K
12:59 77.77 77.90 77.77 77.90 9.3K
13:00 77.70 77.70 77.70 77.70 0.0K
13:01 77.70 77.70 77.70 77.70 0.0K
13:02 77.90 77.90 77.90 77.90 0.0K
13:04 77.77 77.77 77.77 77.77 5.2K
13:09 77.85 77.85 77.85 77.85 0.9K
13:10 77.90 77.90 77.90 77.90 0.1K
13:13 77.78 77.78 77.78 77.78 6.6K
13:14 77.90 77.90 77.86 77.86 30.8K
13:18 78.10 78.10 78.10 78.10 8.5K
13:21 78.00 78.00 78.00 78.00 25.6K
13:22 78.10 78.10 78.10 78.10 0.0K
13:25 78.10 78.10 78.10 78.10 0.1K
13:27 78.10 78.20 78.03 78.03 21.9K
13:29 77.97 78.10 77.97 78.10 48.3K
13:30 78.10 78.10 77.90 77.90 54.6K
13:31 78.10 78.10 78.10 78.10 0.0K
13:33 78.03 78.10 78.03 78.10 28.2K
13:34 77.99 77.99 77.99 77.99 15.0K
13:35 78.10 78.10 78.10 78.10 0.0K
13:36 77.99 77.99 77.99 77.99 2.6K
13:37 77.99 78.00 77.99 78.00 32.9K
13:38 78.06 78.06 78.06 78.06 0.1K
13:39 78.03 78.03 78.03 78.03 6.6K
13:45 78.00 78.00 78.00 78.00 26.1K
13:46 77.90 78.10 77.90 78.10 1.7K
13:48 78.10 78.10 78.10 78.10 0.0K
13:49 78.10 78.10 78.03 78.03 13.0K
13:50 78.03 78.03 78.03 78.03 11.5K
13:51 77.90 77.90 77.90 77.90 0.0K
13:52 78.10 78.10 78.10 78.10 9.6K
13:54 78.13 78.13 78.10 78.10 30.3K
13:56 78.09 78.09 77.90 77.90 4.3K
13:57 78.09 78.09 78.09 78.09 9.6K
13:58 78.20 78.20 78.20 78.20 0.0K
13:59 78.20 78.20 78.20 78.20 7.1K
14:02 78.10 78.10 78.10 78.10 0.0K
14:03 77.92 77.92 77.92 77.92 8.0K
14:05 77.90 77.90 77.90 77.90 0.6K
14:06 77.99 77.99 77.99 77.99 0.5K
14:08 77.92 77.92 77.90 77.90 5.7K
14:09 77.62 77.62 77.62 77.62 51.3K
14:10 77.70 77.70 77.70 77.70 0.0K
14:12 77.70 77.70 77.70 77.70 0.0K
14:14 77.67 77.67 77.50 77.50 28.0K
14:15 77.62 77.62 77.62 77.62 1.3K
14:16 77.64 77.64 77.50 77.60 83.8K
14:17 77.50 77.50 77.50 77.50 2.1K
14:18 77.56 77.56 77.56 77.56 9.3K
14:19 77.60 77.60 77.60 77.60 0.1K
14:20 77.56 77.56 77.56 77.56 10.0K
14:21 77.50 77.50 77.50 77.50 8.2K
14:22 77.56 77.60 77.56 77.60 41.7K
14:23 77.60 77.80 77.60 77.80 0.5K
14:26 77.65 77.65 77.65 77.65 10.1K
14:27 77.60 77.60 77.60 77.60 15.0K
14:30 77.50 77.50 77.50 77.50 0.1K
14:32 77.70 77.70 77.70 77.70 0.1K
14:33 77.57 77.57 77.57 77.57 24.0K
14:34 77.57 77.57 77.57 77.57 0.9K
14:35 77.70 77.70 77.70 77.70 0.2K
14:39 77.66 77.70 77.66 77.70 8.2K
14:40 77.65 77.80 77.65 77.80 144.2K
14:41 77.74 77.80 77.65 77.65 116.0K
14:42 77.67 77.67 77.67 77.67 23.8K
14:43 77.67 77.67 77.67 77.67 3.2K
14:44 77.66 77.66 77.66 77.66 7.7K
14:47 77.60 77.76 77.60 77.76 10.0K
14:49 77.67 77.80 77.67 77.80 63.3K
14:50 77.70 77.70 77.70 77.70 1.8K
14:52 77.80 77.80 77.80 77.80 5.4K
14:53 77.50 77.66 77.50 77.66 0.4K
14:54 77.66 77.80 77.66 77.80 7.6K
14:55 77.75 77.75 77.73 77.73 4.7K
14:56 77.66 77.73 77.66 77.73 22.4K
14:58 77.76 77.76 77.72 77.72 0.0K
14:59 77.80 77.80 77.66 77.66 30.2K
15:00 77.80 77.80 77.80 77.80 0.0K
15:02 77.90 77.90 77.90 77.90 0.0K
15:05 77.83 77.83 77.83 77.83 20.0K
15:09 77.70 77.70 77.70 77.70 4.9K
15:11 77.60 77.60 77.60 77.60 0.1K
15:13 77.66 77.66 77.66 77.66 9.3K
15:14 77.80 77.80 77.80 77.80 0.0K
15:15 77.73 77.80 77.73 77.80 31.2K
15:16 77.80 77.80 77.79 77.79 4.6K
15:18 78.00 78.00 78.00 78.00 0.0K
15:19 77.91 77.91 77.91 77.91 7.3K
15:20 78.00 78.00 78.00 78.00 0.0K
15:21 78.00 78.00 78.00 78.00 0.3K
15:22 77.70 77.70 77.70 77.70 0.0K
15:23 77.90 78.00 77.90 78.00 10.4K
15:24 78.00 78.20 78.00 78.20 26.7K
15:25 78.10 78.10 78.10 78.10 0.0K
15:26 78.10 78.10 77.89 77.89 27.9K
15:27 77.89 77.89 77.89 77.89 47.6K
15:28 78.10 78.10 78.10 78.10 0.0K
15:30 77.89 77.90 77.69 77.69 61.4K
15:31 77.80 77.80 77.80 77.80 6.9K
15:33 77.83 77.90 77.83 77.90 4.2K
15:36 77.99 78.10 77.99 78.10 10.1K
15:37 78.10 78.10 78.10 78.10 0.0K
15:39 78.10 78.10 78.10 78.10 0.1K
15:41 77.96 77.96 77.96 77.96 4.3K
15:42 78.03 78.03 77.96 78.03 33.0K
15:44 77.90 78.10 77.90 78.10 22.2K
15:46 77.96 77.96 77.96 77.96 15.0K
15:47 77.95 77.95 77.95 77.95 6.4K
15:48 78.10 78.10 78.10 78.10 0.0K
15:49 78.09 78.10 78.09 78.10 5.2K
15:50 78.20 78.20 78.20 78.20 0.0K
15:51 77.99 77.99 77.99 77.99 10.0K
15:53 77.90 77.90 77.90 77.90 0.1K
15:54 78.03 78.03 78.03 78.03 0.3K
15:55 78.05 78.10 78.03 78.10 2.2K
15:59 77.92 78.10 77.92 78.10 17.6K
16:03 78.10 78.10 78.10 78.10 3.6K
16:05 78.10 78.10 77.99 77.99 0.9K
16:07 78.03 78.03 77.95 77.95 6.8K
16:08 78.10 78.10 77.99 77.99 13.9K
16:10 78.10 78.10 77.94 77.94 44.8K
16:11 77.80 77.80 77.80 77.80 0.0K
16:13 77.99 77.99 77.99 77.99 26.5K
16:14 77.89 77.89 77.89 77.89 3.0K
16:18 77.83 77.83 77.83 77.83 0.1K
16:20 78.10 78.10 78.10 78.10 0.5K
16:21 77.80 78.00 77.80 78.00 0.0K
16:22 77.89 77.89 77.84 77.84 1.3K
16:23 77.70 77.70 77.70 77.70 0.0K
16:24 78.00 78.00 77.89 77.89 12.3K
16:25 77.90 77.90 77.90 77.90 0.0K
16:27 77.86 77.86 77.86 77.86 0.1K
16:28 77.90 77.90 77.80 77.80 1.3K
16:29 77.60 77.90 77.60 77.90 17.0K
16:35 77.90 77.90 77.90 77.90 595.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし