The Renewables Infrastructure Group Ltd (TRIG)

TRIG
🏛️ イギリス →
77.10
最終更新: 2025-10-01
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 77.60 77.88 77.60 77.88 12.7K
08:01 77.68 77.85 77.68 77.85 18.0K
08:03 77.88 78.20 77.81 77.81 22.9K
08:04 78.20 78.20 78.20 78.20 0.0K
08:05 78.20 78.30 78.20 78.30 0.0K
08:06 78.30 78.30 78.30 78.30 0.0K
08:07 78.30 78.30 78.30 78.30 0.1K
08:10 77.79 77.79 77.79 77.79 0.2K
08:11 78.30 78.30 78.30 78.30 6.1K
08:12 78.10 78.10 78.10 78.10 0.0K
08:16 77.80 77.80 77.80 77.80 1.2K
08:18 78.10 78.10 77.69 77.69 3.3K
08:19 77.53 77.53 77.53 77.53 0.1K
08:21 78.10 78.10 77.30 78.10 0.0K
08:25 77.82 77.82 77.82 77.82 3.0K
08:26 78.10 78.10 78.10 78.10 0.1K
08:27 77.80 77.80 77.80 77.80 12.8K
08:28 77.54 78.10 77.54 78.10 2.0K
08:29 78.09 78.09 78.09 78.09 0.0K
08:30 78.10 78.10 77.88 77.88 0.1K
08:31 77.54 77.54 77.54 77.54 0.0K
08:32 77.82 77.82 77.82 77.82 19.7K
08:33 77.82 77.82 77.82 77.82 131.0K
08:34 77.55 78.10 77.55 78.10 0.1K
08:36 78.09 78.10 78.09 78.10 0.1K
08:38 78.10 78.10 78.10 78.10 0.0K
08:39 77.82 78.10 77.82 78.10 3.4K
08:40 78.10 78.10 78.10 78.10 0.0K
08:41 78.10 78.10 78.10 78.10 0.0K
08:44 77.56 77.56 77.56 77.56 0.0K
08:46 78.10 78.10 78.10 78.10 0.0K
08:47 77.89 77.89 77.89 77.89 0.0K
08:49 78.10 78.10 78.10 78.10 0.0K
08:51 77.82 77.82 77.30 77.30 9.6K
08:52 77.82 77.82 77.82 77.82 1.5K
08:54 78.10 78.10 77.82 77.82 45.5K
08:56 77.74 77.74 77.74 77.74 27.4K
08:57 77.90 77.90 77.90 77.90 0.0K
09:01 77.49 77.49 77.49 77.49 0.2K
09:02 77.30 77.90 77.30 77.90 0.2K
09:06 77.89 77.89 77.89 77.89 0.0K
09:07 77.57 77.57 77.57 77.57 0.4K
09:09 77.30 77.30 77.30 77.30 0.2K
09:10 77.80 77.80 77.80 77.80 0.1K
09:13 77.46 77.46 77.46 77.46 10.0K
09:17 77.70 77.70 77.70 77.70 0.1K
09:20 77.50 77.50 77.50 77.50 0.1K
09:23 77.61 77.61 77.48 77.48 8.1K
09:25 77.70 77.70 77.70 77.70 50.9K
09:26 77.70 77.70 77.70 77.70 11.4K
09:29 77.80 77.80 77.53 77.53 0.5K
09:33 77.69 77.69 77.69 77.69 2.0K
09:34 77.80 77.80 77.80 77.80 0.0K
09:35 77.80 77.80 77.57 77.57 1.0K
09:36 77.80 77.80 77.80 77.80 0.0K
09:39 77.57 77.57 77.57 77.57 5.0K
09:40 77.53 77.53 77.53 77.53 2.2K
09:41 77.47 77.47 77.47 77.47 5.8K
09:42 77.78 77.78 77.30 77.56 22.2K
09:43 77.57 77.57 77.57 77.57 4.2K
09:45 77.58 77.58 77.58 77.58 3.1K
09:48 77.51 77.51 77.51 77.51 35.0K
09:50 77.75 77.75 77.75 77.75 20.9K
09:51 77.80 77.80 77.58 77.58 11.1K
09:53 77.74 77.74 77.74 77.74 7.8K
09:56 77.30 77.57 77.30 77.57 6.5K
09:59 77.76 77.76 77.76 77.76 5.1K
10:00 77.77 77.77 77.77 77.77 1.5K
10:01 77.59 77.60 77.59 77.60 1.8K
10:02 77.60 77.60 77.60 77.60 0.0K
10:05 77.80 77.80 77.80 77.80 6.4K
10:06 77.52 77.80 77.52 77.80 135.5K
10:07 77.70 77.70 77.70 77.70 0.7K
10:09 77.60 77.60 77.60 77.60 0.4K
10:11 77.62 77.70 77.62 77.70 19.3K
10:12 77.70 77.70 77.70 77.70 0.0K
10:14 77.59 77.59 77.58 77.58 17.5K
10:17 77.70 77.70 77.70 77.70 0.0K
10:23 77.59 77.59 77.59 77.59 0.6K
10:24 77.58 77.58 77.58 77.58 0.7K
10:25 77.68 77.68 77.68 77.68 1.3K
10:26 77.60 77.60 77.60 77.60 1.3K
10:29 77.60 77.68 77.60 77.68 4.6K
10:31 77.60 77.60 77.60 77.60 11.0K
10:32 77.40 77.40 77.40 77.40 1.8K
10:33 77.68 77.68 77.68 77.68 1.3K
10:34 77.30 77.30 77.30 77.30 0.1K
10:35 77.60 77.60 77.30 77.30 25.4K
10:40 77.68 77.70 77.68 77.70 5.8K
10:44 77.61 77.70 77.61 77.70 3.2K
10:45 77.40 77.40 77.40 77.40 0.0K
10:49 77.70 77.70 77.70 77.70 0.4K
10:50 77.59 77.59 77.59 77.59 10.9K
10:51 77.70 77.70 77.70 77.70 0.0K
10:52 77.63 77.63 77.63 77.63 1.8K
10:55 77.63 77.63 77.63 77.63 1.7K
10:58 77.63 77.63 77.63 77.63 6.4K
11:00 77.62 77.62 77.62 77.62 13.1K
11:05 77.70 77.70 77.70 77.70 56.4K
11:06 77.70 77.70 77.70 77.70 0.0K
11:08 77.70 77.70 77.70 77.70 0.0K
11:11 77.70 77.88 77.70 77.88 23.9K
11:12 77.88 77.90 77.88 77.90 19.5K
11:14 78.00 78.00 78.00 78.00 0.0K
11:17 78.00 78.00 78.00 78.00 0.0K
11:18 77.70 77.70 77.70 77.70 0.0K
11:19 78.00 78.00 77.90 77.90 1.3K
11:26 77.89 77.89 77.89 77.89 0.1K
11:27 77.89 77.90 77.89 77.90 31.1K
11:30 77.97 77.97 77.97 77.97 0.3K
11:31 77.90 77.90 77.90 77.90 5.7K
11:32 77.90 77.90 77.90 77.90 9.0K
11:33 77.70 77.70 77.70 77.70 0.4K
11:38 77.70 77.80 77.70 77.80 35.1K
11:39 77.90 77.90 77.70 77.70 8.6K
11:40 77.70 77.80 77.70 77.80 18.9K
11:44 77.70 77.90 77.70 77.90 0.0K
11:45 77.70 77.70 77.70 77.70 0.0K
11:46 77.70 77.70 77.70 77.70 6.0K
11:49 77.70 77.70 77.70 77.70 0.3K
11:50 77.70 77.70 77.70 77.70 0.6K
11:56 77.71 77.71 77.71 77.71 10.0K
11:59 77.63 77.63 77.63 77.63 1.2K
12:01 77.70 77.70 77.70 77.70 0.2K
12:03 77.70 77.70 77.70 77.70 6.4K
12:08 77.64 77.64 77.64 77.64 3.2K
12:09 77.57 77.57 77.57 77.57 14.3K
12:13 77.54 77.54 77.54 77.54 0.2K
12:14 77.54 77.54 77.54 77.54 0.8K
12:15 77.56 77.63 77.54 77.54 51.9K
12:17 77.63 77.63 77.63 77.63 1.6K
12:18 77.54 77.65 77.54 77.65 78.7K
12:19 77.63 77.63 77.50 77.60 137.5K
12:24 77.50 77.50 77.50 77.50 0.0K
12:26 77.63 77.70 77.63 77.70 19.2K
12:29 77.60 77.60 77.60 77.60 10.0K
12:30 77.70 77.70 77.70 77.70 0.1K
12:36 77.64 77.64 77.64 77.64 10.5K
12:41 77.80 77.80 77.80 77.80 0.2K
12:43 77.50 77.50 77.50 77.50 254.0K
12:44 77.66 77.80 77.66 77.70 6.8K
12:45 77.70 77.70 77.70 77.70 0.0K
12:49 77.60 77.60 77.60 77.60 10.6K
12:50 77.50 77.50 77.50 77.50 7.9K
12:52 77.50 77.50 77.50 77.50 12.0K
12:54 77.50 77.50 77.50 77.50 48.0K
12:58 77.50 77.50 77.40 77.40 778.6K
12:59 77.40 77.55 77.40 77.55 1.7K
13:00 77.50 77.50 77.50 77.50 206.6K
13:01 77.48 77.48 77.48 77.48 5.0K
13:03 77.40 77.50 77.40 77.48 1.6K
13:04 77.45 77.45 77.45 77.45 1.1K
13:06 77.40 77.40 77.40 77.40 14.3K
13:08 77.50 77.60 77.50 77.60 2.7K
13:12 77.40 77.40 77.40 77.40 9.9K
13:13 77.40 77.50 77.40 77.50 141.2K
13:14 77.40 77.46 77.40 77.46 7.2K
13:17 77.50 77.50 77.40 77.40 15.6K
13:22 77.56 77.56 77.56 77.56 3.9K
13:23 77.80 77.80 77.70 77.70 1.4K
13:24 77.70 77.80 77.70 77.80 21.2K
13:26 77.70 77.90 77.70 77.90 38.9K
13:27 77.90 77.90 77.90 77.90 0.0K
13:28 77.90 77.90 77.90 77.90 0.0K
13:31 77.90 77.90 77.86 77.86 2.1K
13:32 77.86 77.86 77.86 77.86 1.2K
13:33 77.90 77.90 77.90 77.90 0.1K
13:34 77.84 77.84 77.84 77.84 5.2K
13:36 77.89 77.89 77.89 77.89 1.1K
13:37 77.90 77.90 77.70 77.70 4.2K
13:39 78.00 78.00 78.00 78.00 0.0K
13:41 77.60 77.60 77.60 77.60 0.1K
13:42 78.00 78.00 78.00 78.00 0.1K
13:43 78.10 78.10 78.04 78.04 1.6K
13:44 78.10 78.10 78.10 78.10 0.0K
13:46 78.10 78.10 78.10 78.10 0.0K
13:47 78.00 78.00 78.00 78.00 0.0K
13:48 78.00 78.00 78.00 78.00 0.0K
13:49 77.91 77.91 77.91 77.91 2.5K
13:51 78.00 78.00 77.88 77.88 2.6K
13:53 77.89 77.89 77.71 77.71 5.2K
13:55 77.90 77.90 77.90 77.90 0.5K
13:56 77.90 77.90 77.76 77.76 1.5K
13:59 77.76 77.83 77.76 77.83 3.1K
14:01 77.60 77.60 77.60 77.60 0.0K
14:04 77.90 77.90 77.90 77.90 0.0K
14:07 77.81 77.81 77.81 77.81 1.0K
14:09 77.50 77.68 77.50 77.68 4.4K
14:10 77.80 77.80 77.80 77.80 0.0K
14:11 77.68 77.68 77.68 77.68 6.8K
14:15 77.56 77.56 77.56 77.56 6.3K
14:16 77.68 77.68 77.68 77.68 2.8K
14:17 77.70 77.70 77.50 77.50 0.5K
14:19 77.70 77.70 77.70 77.70 0.0K
14:20 77.70 77.70 77.70 77.70 0.0K
14:23 77.49 77.49 77.49 77.49 15.0K
14:24 77.58 77.58 77.58 77.58 4.2K
14:25 77.57 77.57 77.57 77.57 0.0K
14:27 77.80 77.80 77.70 77.70 0.0K
14:28 77.57 77.57 77.57 77.57 1.3K
14:29 77.45 77.45 77.45 77.45 0.3K
14:30 77.40 77.45 77.40 77.45 0.2K
14:31 77.57 77.57 77.57 77.57 0.3K
14:32 77.70 77.90 77.70 77.90 1.8K
14:35 77.90 77.90 77.90 77.90 0.3K
14:39 77.75 77.75 77.75 77.75 2.4K
14:44 77.90 77.90 77.90 77.90 0.2K
14:46 77.90 77.90 77.90 77.90 0.0K
14:47 77.75 77.75 77.74 77.74 7.4K
14:50 77.66 77.66 77.66 77.66 27.0K
14:53 77.90 77.90 77.90 77.90 0.0K
14:55 77.90 77.90 77.63 77.63 0.1K
14:57 77.74 77.90 77.74 77.90 1.9K
14:58 77.74 77.74 77.62 77.62 0.4K
15:00 77.60 77.60 77.60 77.60 0.0K
15:01 77.90 77.90 77.90 77.90 0.0K
15:04 77.74 77.74 77.74 77.74 0.6K
15:06 77.90 77.90 77.90 77.90 52.3K
15:07 78.00 78.00 78.00 78.00 0.1K
15:08 77.90 77.90 77.89 77.89 15.6K
15:09 78.00 78.00 77.89 77.89 2.0K
15:10 77.81 77.89 77.81 77.89 5.2K
15:11 77.88 78.00 77.88 78.00 1.0K
15:15 78.00 78.00 78.00 78.00 0.1K
15:16 77.80 77.80 77.80 77.80 2.1K
15:18 77.80 78.00 77.80 78.00 0.1K
15:19 77.87 78.00 77.87 78.00 20.0K
15:20 77.80 77.80 77.80 77.80 0.4K
15:21 77.80 77.89 77.80 77.80 17.4K
15:23 77.86 78.00 77.86 78.00 4.0K
15:24 78.00 78.00 77.86 77.86 44.2K
15:25 78.00 78.00 77.85 77.85 6.4K
15:27 78.00 78.00 78.00 78.00 0.0K
15:30 78.00 78.00 78.00 78.00 0.0K
15:33 77.82 77.82 77.82 77.82 3.0K
15:34 77.80 77.80 77.80 77.80 4.7K
15:36 78.00 78.00 78.00 78.00 0.0K
15:39 77.85 77.85 77.85 77.85 4.3K
15:48 77.80 77.80 77.80 77.80 0.1K
15:49 77.80 77.80 77.80 77.80 1.5K
15:50 77.85 77.90 77.85 77.90 9.1K
15:52 77.63 77.63 77.63 77.63 15.6K
15:54 77.67 77.67 77.67 77.67 0.0K
15:55 77.90 77.90 77.90 77.90 0.0K
15:56 77.60 77.60 77.60 77.60 0.0K
15:57 77.67 77.67 77.66 77.66 10.0K
15:58 77.63 77.63 77.63 77.63 53.7K
15:59 77.65 77.65 77.65 77.65 1.2K
16:00 77.90 77.90 77.90 77.90 0.0K
16:02 77.60 77.90 77.60 77.90 7.0K
16:04 77.80 77.80 77.80 77.80 0.0K
16:06 77.80 77.80 77.80 77.80 0.0K
16:07 77.55 77.80 77.55 77.80 4.5K
16:10 77.40 77.40 77.40 77.40 0.0K
16:11 77.80 77.80 77.80 77.80 0.0K
16:14 77.70 77.70 77.70 77.70 5.0K
16:18 77.80 77.80 77.65 77.65 8.6K
16:20 77.54 77.54 77.54 77.54 0.0K
16:21 77.52 77.52 77.52 77.52 3.2K
16:22 77.80 77.80 77.80 77.80 0.0K
16:23 77.54 77.80 77.54 77.80 0.1K
16:24 77.59 77.59 77.53 77.53 27.1K
16:26 77.50 77.52 77.50 77.52 1.8K
16:27 77.53 77.53 77.53 77.53 2.6K
16:28 77.80 77.80 77.65 77.65 0.1K
16:29 77.65 77.65 77.65 77.65 1.7K
16:35 77.80 77.80 77.80 77.80 966.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし