The Renewables Infrastructure Group Ltd (TRIG)

TRIG
🏛️ イギリス →
76.10
最終更新: 2025-10-02
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 77.70 77.98 77.62 77.62 43.9K
08:01 78.50 78.50 78.50 78.50 0.4K
08:02 77.68 77.89 77.68 77.89 7.1K
08:03 77.89 78.50 77.89 77.93 7.1K
08:04 77.94 77.94 77.93 77.93 2.1K
08:05 78.75 78.75 77.94 77.94 133.5K
08:07 77.94 77.94 77.94 77.94 94.0K
08:10 77.93 77.94 77.93 77.94 2.0K
08:12 77.94 78.50 77.78 78.50 30.2K
08:13 77.94 77.94 77.94 77.94 6.8K
08:14 77.93 77.93 77.93 77.93 0.6K
08:17 77.94 77.94 77.94 77.94 0.6K
08:20 77.94 77.94 77.94 77.94 3.8K
08:21 77.94 77.94 77.94 77.94 18.8K
08:22 77.94 77.94 77.94 77.94 7.0K
08:26 78.30 78.30 77.40 77.40 1.2K
08:27 78.30 78.30 78.30 78.30 0.1K
08:28 78.11 78.11 78.11 78.11 0.0K
08:29 77.84 77.84 77.84 77.84 2.8K
08:30 77.84 77.84 77.71 77.71 2.6K
08:31 78.30 78.30 78.30 78.30 0.1K
08:32 78.22 78.22 78.21 78.21 25.0K
08:33 78.19 78.19 78.19 78.19 0.1K
08:34 78.30 78.30 78.21 78.21 0.0K
08:35 77.60 78.00 77.60 78.00 40.1K
08:36 78.30 78.30 78.30 78.30 15.5K
08:37 78.40 78.40 78.30 78.40 8.9K
08:38 78.10 78.30 78.10 78.30 8.2K
08:40 78.15 78.26 78.14 78.26 4.3K
08:44 78.14 78.14 78.00 78.00 13.6K
08:45 78.14 78.30 78.14 78.30 3.3K
08:46 78.20 78.20 78.20 78.20 0.0K
08:47 78.10 78.10 78.10 78.10 35.0K
08:49 78.20 78.20 78.00 78.20 2.9K
08:50 78.10 78.10 78.10 78.10 1.0K
08:51 78.03 78.03 78.03 78.03 21.2K
08:53 78.03 78.03 77.75 77.75 39.9K
08:55 77.88 77.88 77.88 77.88 8.9K
08:56 77.73 77.73 77.73 77.73 11.6K
08:57 77.88 77.88 77.88 77.88 10.5K
08:58 77.73 77.73 77.60 77.60 0.6K
08:59 77.60 77.60 77.60 77.60 0.0K
09:00 77.90 77.90 77.65 77.81 5.6K
09:03 77.90 77.90 77.60 77.81 38.9K
09:04 77.81 77.81 77.81 77.81 0.6K
09:07 77.90 77.90 77.90 77.90 133.0K
09:09 78.20 78.20 78.00 78.20 50.9K
09:10 78.05 78.05 78.05 78.05 36.3K
09:12 78.20 78.20 78.20 78.20 0.0K
09:13 78.05 78.05 78.05 78.05 0.3K
09:15 78.20 78.20 78.20 78.20 0.0K
09:19 77.90 77.90 77.90 77.90 0.0K
09:20 78.20 78.20 78.20 78.20 0.0K
09:23 77.90 78.10 77.90 77.90 2.1K
09:24 78.10 78.10 78.10 78.10 8.3K
09:25 78.20 78.20 78.10 78.10 25.0K
09:26 78.20 78.20 78.09 78.09 0.1K
09:27 78.20 78.20 78.20 78.20 31.1K
09:29 78.20 78.20 78.20 78.20 0.4K
09:30 78.11 78.11 78.11 78.11 54.7K
09:32 77.99 77.99 77.99 77.99 1.8K
09:33 77.90 77.90 77.90 77.90 0.0K
09:35 78.20 78.20 77.99 77.99 0.9K
09:36 78.05 78.20 77.99 78.20 2.5K
09:40 78.05 78.05 77.99 77.99 6.0K
09:43 78.20 78.25 78.20 78.25 7.8K
09:44 78.29 78.29 78.00 78.00 4.1K
09:46 78.50 78.50 78.50 78.50 0.0K
09:48 78.35 78.35 78.00 78.35 33.7K
09:50 78.35 78.50 78.35 78.50 1.0K
09:51 78.26 78.26 78.26 78.26 3.0K
09:52 78.50 78.50 78.50 78.50 15.2K
09:53 78.26 78.26 78.26 78.26 17.0K
09:54 78.60 78.60 78.42 78.42 20.3K
09:56 78.42 78.42 78.42 78.42 26.2K
09:57 78.26 78.26 78.17 78.17 15.0K
09:59 78.60 78.60 78.60 78.60 0.0K
10:00 78.60 78.60 78.60 78.60 0.0K
10:01 78.26 78.26 78.26 78.26 0.1K
10:02 78.42 78.42 78.42 78.42 0.0K
10:03 78.70 78.70 78.70 78.70 0.1K
10:04 78.42 78.42 78.25 78.25 16.1K
10:05 78.00 78.00 78.00 78.00 0.0K
10:06 78.26 78.70 78.26 78.60 1.4K
10:08 78.60 78.60 78.60 78.60 0.0K
10:09 78.26 78.42 78.26 78.42 23.5K
10:10 78.00 78.42 78.00 78.42 1.1K
10:11 78.42 78.42 78.26 78.26 13.4K
10:13 78.26 78.26 78.26 78.26 1.7K
10:16 78.29 78.29 78.29 78.29 6.4K
10:18 78.60 78.60 78.60 78.60 0.1K
10:19 78.42 78.42 78.28 78.28 14.7K
10:20 78.29 78.42 78.29 78.42 15.1K
10:22 78.60 78.60 78.60 78.60 0.0K
10:25 78.29 78.29 78.22 78.22 7.4K
10:27 78.29 78.29 78.21 78.22 102.9K
10:29 78.22 78.22 78.22 78.22 6.0K
10:30 78.22 78.22 78.22 78.22 6.3K
10:31 78.60 78.60 78.21 78.21 1.9K
10:32 78.52 78.52 78.52 78.52 127.3K
10:34 78.21 78.21 78.21 78.21 3.0K
10:35 78.52 78.52 78.30 78.30 3.5K
10:36 78.21 78.21 78.21 78.21 2.6K
10:37 78.21 78.21 78.21 78.21 3.2K
10:38 78.31 78.31 78.21 78.21 5.9K
10:40 78.21 78.21 78.21 78.21 1.5K
10:42 78.21 78.21 78.21 78.21 15.5K
10:43 78.60 78.60 78.60 78.60 0.0K
10:44 78.38 78.38 78.38 78.38 2.0K
10:45 78.70 78.70 78.32 78.38 38.1K
10:46 78.70 78.70 78.70 78.70 0.1K
10:47 78.37 78.37 78.37 78.37 2.5K
10:49 78.70 78.70 78.70 78.70 0.0K
10:50 78.38 78.38 78.38 78.38 12.7K
10:51 78.38 78.38 78.38 78.38 4.7K
10:52 78.38 78.38 78.38 78.38 7.6K
10:54 78.70 78.70 78.70 78.70 0.0K
10:56 78.40 78.40 78.40 78.40 8.2K
11:00 78.70 78.70 78.33 78.33 4.1K
11:01 78.38 78.41 78.38 78.41 10.2K
11:02 78.70 78.70 78.37 78.37 17.9K
11:08 78.70 78.70 78.70 78.70 0.0K
11:09 78.44 78.44 78.44 78.44 5.1K
11:11 78.70 78.70 78.70 78.70 0.0K
11:12 78.47 78.47 78.47 78.47 25.0K
11:15 78.36 78.36 78.36 78.36 36.1K
11:17 78.30 78.40 78.30 78.40 55.6K
11:18 78.70 78.70 78.70 78.70 0.0K
11:20 78.44 78.44 78.44 78.44 2.3K
11:21 78.36 78.36 78.36 78.36 37.3K
11:22 78.44 78.44 78.44 78.44 12.7K
11:23 78.36 78.36 78.36 78.36 40.1K
11:24 78.36 78.36 78.36 78.36 28.2K
11:27 78.44 78.44 78.44 78.44 3.1K
11:30 78.44 78.44 78.44 78.44 10.0K
11:32 78.37 78.37 78.37 78.37 7.5K
11:34 78.70 78.70 78.70 78.70 0.1K
11:35 78.50 78.50 78.50 78.50 154.1K
11:38 78.45 78.50 78.45 78.50 6.8K
11:41 78.70 78.70 78.70 78.70 0.0K
11:42 78.50 78.50 78.50 78.50 1.9K
11:43 78.40 78.40 78.40 78.40 1.5K
11:44 78.40 78.40 78.40 78.40 2.2K
11:46 78.40 78.40 78.40 78.40 10.0K
11:47 78.70 78.70 78.70 78.70 0.1K
11:48 78.70 78.70 78.70 78.70 0.1K
11:49 78.50 78.50 78.50 78.50 6.4K
11:52 78.50 78.50 78.50 78.50 18.7K
11:53 78.30 78.62 78.30 78.62 0.6K
11:56 78.70 78.70 78.70 78.70 0.0K
12:00 78.70 78.70 78.70 78.70 0.1K
12:02 78.70 78.70 78.43 78.43 2.0K
12:06 78.43 78.43 78.43 78.43 3.5K
12:08 78.70 78.70 78.70 78.70 0.0K
12:09 78.70 78.70 78.70 78.70 0.0K
12:10 78.43 78.43 78.43 78.43 1.5K
12:11 78.70 78.70 78.70 78.70 0.0K
12:12 78.70 78.70 78.70 78.70 0.0K
12:13 78.48 78.48 78.48 78.48 11.4K
12:15 78.66 78.66 78.66 78.66 11.4K
12:16 78.70 78.70 78.60 78.60 0.0K
12:17 78.68 78.68 78.68 78.68 1.8K
12:19 78.70 78.70 78.66 78.66 0.0K
12:21 78.70 78.70 78.70 78.70 0.0K
12:22 78.63 78.68 78.63 78.68 21.1K
12:24 78.69 78.69 78.69 78.69 0.0K
12:31 78.68 78.68 78.68 78.68 0.6K
12:33 78.63 78.63 78.63 78.63 6.1K
12:42 79.00 79.00 79.00 79.00 1.0K
12:46 78.78 78.78 78.78 78.78 18.2K
12:50 78.90 79.00 78.90 79.00 6.5K
12:54 78.60 78.60 78.60 78.60 31.8K
12:56 78.80 79.30 78.80 79.30 152.1K
12:57 79.10 79.20 78.95 79.20 109.0K
12:59 79.10 79.10 79.10 79.10 6.4K
13:00 79.20 79.20 79.11 79.11 0.0K
13:05 79.20 79.20 79.20 79.20 0.0K
13:06 79.20 79.20 79.20 79.20 0.0K
13:07 78.98 78.98 78.98 78.98 2.3K
13:08 79.20 79.20 79.20 79.20 0.0K
13:09 79.16 79.16 79.16 79.16 0.0K
13:13 79.14 79.14 79.14 79.14 10.5K
13:16 79.20 79.20 79.20 79.20 0.0K
13:17 79.20 79.20 79.20 79.20 7.0K
13:18 79.20 79.20 79.20 79.20 0.0K
13:21 79.14 79.14 79.14 79.14 4.2K
13:23 79.06 79.06 79.06 79.06 2.0K
13:24 79.14 79.14 79.14 79.14 2.0K
13:26 79.05 79.05 79.05 79.05 2.0K
13:27 79.15 79.15 79.15 79.15 0.0K
13:29 79.20 79.20 79.20 79.20 0.7K
13:30 79.00 79.00 79.00 79.00 3.3K
13:31 79.06 79.06 79.06 79.06 0.8K
13:34 79.00 79.00 79.00 79.00 0.0K
13:36 79.13 79.13 79.13 79.13 6.3K
13:38 79.20 79.20 79.20 79.20 0.0K
13:43 79.06 79.06 79.00 79.00 0.8K
13:45 79.20 79.20 79.06 79.06 6.0K
13:52 79.06 79.12 79.05 79.05 3.0K
13:54 79.06 79.20 79.06 79.20 5.6K
13:56 79.15 79.15 79.15 79.15 3.8K
14:05 79.15 79.15 79.15 79.15 0.7K
14:08 79.20 79.20 79.20 79.20 0.1K
14:11 79.25 79.25 79.25 79.25 14.5K
14:15 79.30 79.30 79.30 79.30 0.0K
14:16 79.25 79.25 79.25 79.25 3.8K
14:17 79.25 79.30 79.25 79.30 12.7K
14:19 79.23 79.60 79.23 79.60 4.6K
14:21 79.60 79.60 79.35 79.35 1.2K
14:22 79.49 79.70 79.49 79.70 2.5K
14:23 79.50 79.50 79.50 79.50 53.5K
14:24 79.50 79.50 79.40 79.40 33.5K
14:25 79.64 79.64 79.64 79.64 1.0K
14:29 79.80 79.80 79.69 79.69 15.8K
14:30 79.68 79.90 79.60 79.70 154.2K
14:31 79.65 79.65 79.65 79.65 3.0K
14:32 79.60 79.60 79.60 79.60 0.0K
14:33 79.60 79.70 79.50 79.60 152.4K
14:34 79.60 79.60 79.60 79.60 0.8K
14:36 79.50 79.50 79.50 79.50 5.0K
14:38 79.50 79.50 79.50 79.50 31.1K
14:40 79.60 79.60 79.60 79.60 0.0K
14:47 79.50 79.60 79.40 79.60 76.8K
14:48 79.60 79.60 79.60 79.60 0.0K
14:49 79.50 79.70 79.50 79.70 50.3K
14:52 79.70 79.70 79.70 79.70 0.2K
14:53 79.54 79.70 79.45 79.45 79.5K
14:55 79.70 79.70 79.70 79.70 0.0K
14:56 79.54 79.54 79.54 79.54 0.5K
14:58 79.44 79.44 79.44 79.44 13.9K
15:00 79.70 79.70 79.44 79.44 26.0K
15:01 79.70 79.70 79.70 79.70 0.0K
15:02 79.54 79.54 79.54 79.54 1.5K
15:03 79.54 79.54 79.54 79.54 1.0K
15:04 79.45 79.45 79.45 79.45 88.9K
15:05 79.54 79.54 79.54 79.54 1.1K
15:11 79.54 79.54 79.54 79.54 1.5K
15:14 79.54 79.54 79.54 79.54 12.6K
15:15 79.54 79.54 79.54 79.54 0.1K
15:16 79.70 79.70 79.40 79.40 0.2K
15:17 79.40 79.40 79.40 79.40 14.1K
15:18 79.50 79.60 79.50 79.60 0.0K
15:19 79.31 79.31 79.31 79.31 1.0K
15:21 79.35 79.35 79.35 79.35 2.5K
15:22 79.44 79.44 79.44 79.44 42.2K
15:24 79.30 79.60 79.30 79.60 219.5K
15:27 79.19 79.19 79.19 79.19 8.8K
15:30 79.19 79.19 79.19 79.19 10.0K
15:31 79.19 79.19 79.06 79.06 27.0K
15:32 79.40 79.40 79.40 79.40 0.1K
15:33 79.19 79.19 79.19 79.19 5.4K
15:34 79.30 79.30 79.30 79.30 95.9K
15:35 79.24 79.24 79.24 79.24 6.9K
15:39 79.50 79.50 79.50 79.50 5.4K
15:40 79.50 79.50 79.24 79.24 17.3K
15:44 79.40 79.40 79.20 79.20 2.8K
15:46 79.24 79.40 79.24 79.40 3.2K
15:52 79.24 79.24 79.24 79.24 1.3K
15:55 79.14 79.40 79.14 79.40 0.5K
15:56 79.24 79.24 79.24 79.24 3.8K
15:58 79.18 79.18 79.18 79.18 0.1K
15:59 79.14 79.14 79.14 79.14 0.6K
16:00 79.14 79.24 79.14 79.24 26.1K
16:01 79.40 79.40 79.10 79.10 14.4K
16:02 79.30 79.30 79.30 79.30 0.0K
16:03 79.30 79.30 79.04 79.04 5.8K
16:04 79.20 79.20 79.20 79.20 0.0K
16:06 79.04 79.04 79.04 79.04 17.1K
16:07 79.20 79.20 78.99 78.99 10.8K
16:08 79.04 79.04 79.04 79.04 2.6K
16:09 79.10 79.10 79.00 79.04 65.6K
16:10 78.90 78.90 78.90 78.90 0.1K
16:11 79.04 79.04 78.93 78.93 28.5K
16:13 79.04 79.20 79.04 79.20 0.6K
16:15 79.20 79.20 79.16 79.16 18.3K
16:16 79.20 79.20 79.09 79.09 6.3K
16:17 79.20 79.20 79.00 79.00 73.6K
16:18 78.98 78.98 78.98 78.98 11.0K
16:19 78.90 78.90 78.90 78.90 0.0K
16:21 79.20 79.20 78.94 78.94 1.5K
16:22 79.20 79.20 79.20 79.20 3.1K
16:26 79.04 79.04 79.04 79.04 13.0K
16:28 78.90 78.95 78.90 78.90 3.2K
16:29 79.20 79.20 79.20 79.20 0.0K
16:35 79.00 79.00 79.00 79.00 498.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし