The Renewables Infrastructure Group Ltd (TRIG)

TRIG
🏛️ イギリス →
77.40
最終更新: 2025-09-30
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 88.10 88.30 88.10 88.30 15.4K
08:01 89.40 89.40 88.30 88.40 2.3K
08:02 88.60 88.60 88.60 88.60 0.0K
08:03 89.26 89.26 89.00 89.00 1.1K
08:05 88.75 88.75 88.75 88.75 27.1K
08:06 88.75 89.00 88.75 89.00 10.2K
08:10 89.00 89.00 89.00 89.00 0.7K
08:15 88.90 88.90 88.90 88.90 6.1K
08:20 88.43 88.43 88.43 88.43 1.3K
08:21 88.00 88.00 88.00 88.00 0.2K
08:23 88.90 88.90 88.90 88.90 0.0K
08:24 88.41 88.41 88.41 88.41 0.5K
08:29 88.39 88.57 88.39 88.57 1.6K
08:30 88.90 88.90 88.90 88.90 0.4K
08:32 88.11 88.90 88.11 88.90 0.0K
08:33 88.90 88.90 88.90 88.90 0.0K
08:34 88.96 88.96 88.96 88.96 0.0K
08:35 89.00 89.00 88.96 88.96 0.3K
08:36 89.00 89.00 88.94 88.94 0.0K
08:37 88.93 88.93 88.55 88.55 0.4K
08:38 88.69 88.69 88.69 88.69 10.0K
08:40 89.00 89.00 89.00 89.00 0.1K
08:41 88.55 88.55 88.55 88.55 1.7K
08:42 88.69 88.69 88.69 88.69 12.7K
08:47 88.55 88.55 88.48 88.48 14.6K
08:48 89.00 89.00 89.00 89.00 0.1K
08:50 89.00 89.00 88.48 88.48 4.0K
08:52 88.20 88.20 88.20 88.20 0.1K
08:55 88.96 88.96 88.96 88.96 0.0K
08:56 88.48 88.96 88.48 88.96 0.6K
09:00 88.20 89.00 88.20 89.00 0.0K
09:01 88.80 88.80 88.80 88.80 0.8K
09:03 89.00 89.00 89.00 89.00 0.0K
09:05 88.79 88.79 88.79 88.79 0.7K
09:06 88.79 88.79 88.79 88.79 2.2K
09:10 88.79 88.79 88.79 88.79 1.5K
09:13 88.76 88.76 88.76 88.76 0.7K
09:15 88.76 88.76 88.76 88.76 25.2K
09:16 88.40 88.40 88.40 88.40 0.4K
09:17 88.40 88.40 88.40 88.40 6.7K
09:19 88.40 88.40 88.40 88.40 0.1K
09:21 88.97 88.97 88.97 88.97 0.0K
09:26 88.61 88.79 88.61 88.79 1.4K
09:27 88.61 88.61 88.61 88.61 0.0K
09:30 88.76 88.76 88.76 88.76 79.2K
09:35 88.40 88.40 88.40 88.40 1.5K
09:37 88.62 88.62 88.62 88.62 5.9K
09:40 88.70 88.70 88.70 88.70 250.0K
09:41 88.58 88.69 88.58 88.69 52.0K
09:44 88.60 88.60 88.60 88.60 5.4K
09:52 88.70 88.70 88.70 88.70 4.5K
09:53 89.00 89.00 89.00 89.00 0.2K
09:55 89.00 89.00 89.00 89.00 1.3K
09:57 89.00 89.00 89.00 89.00 0.0K
09:58 89.00 89.00 88.74 88.74 11.7K
10:00 88.70 88.70 88.70 88.70 0.1K
10:01 88.80 89.05 88.80 88.93 69.3K
10:02 89.00 89.00 89.00 89.00 13.4K
10:03 89.20 89.20 89.03 89.03 7.5K
10:04 88.90 88.90 88.90 88.90 0.0K
10:07 88.90 88.90 88.70 88.70 3.3K
10:08 88.90 88.90 88.90 88.90 0.0K
10:09 88.90 88.90 88.50 88.50 51.2K
10:12 88.67 88.67 88.67 88.67 10.1K
10:13 88.90 88.90 88.90 88.90 0.2K
10:15 88.68 88.68 88.68 88.68 5.6K
10:16 88.60 88.60 88.60 88.60 3.4K
10:17 88.70 88.70 88.50 88.50 0.0K
10:21 88.60 88.60 88.50 88.50 36.8K
10:22 88.40 88.50 88.40 88.50 10.9K
10:23 88.28 88.28 88.28 88.28 13.2K
10:25 88.30 88.30 88.30 88.30 29.4K
10:30 88.30 88.40 88.30 88.30 26.8K
10:31 88.29 88.29 88.29 88.29 2.3K
10:36 88.20 88.20 88.20 88.20 1.4K
10:38 88.45 88.45 88.44 88.44 7.4K
10:39 88.44 88.44 88.44 88.44 0.8K
10:41 88.44 88.45 88.44 88.45 3.8K
10:43 88.44 88.44 88.44 88.44 5.7K
10:44 88.43 88.44 88.43 88.44 3.3K
10:45 88.60 88.60 88.60 88.60 0.0K
10:47 88.44 88.44 88.44 88.44 1.1K
10:48 88.60 88.60 88.60 88.60 0.0K
10:53 88.30 88.44 88.30 88.44 269.5K
10:55 88.30 88.30 88.30 88.30 0.1K
10:58 88.42 88.42 88.42 88.42 1.8K
11:01 88.40 88.50 88.40 88.50 154.6K
11:02 88.39 88.39 88.39 88.39 56.6K
11:05 88.50 88.50 88.30 88.30 36.4K
11:06 88.39 88.39 88.39 88.39 11.6K
11:08 88.38 88.38 88.38 88.38 5.0K
11:10 88.37 88.37 88.37 88.37 1.7K
11:15 88.36 88.40 88.36 88.40 41.7K
11:16 88.50 88.50 88.50 88.50 0.2K
11:18 88.50 88.50 88.38 88.38 2.4K
11:20 88.37 88.37 88.37 88.37 1.7K
11:25 88.37 88.37 88.37 88.37 11.3K
11:26 88.40 88.40 88.40 88.40 4.0K
11:32 88.30 88.30 88.30 88.30 0.1K
11:33 88.42 88.42 88.42 88.42 0.1K
11:34 88.50 88.50 88.50 88.50 1.6K
11:35 88.20 88.20 88.20 88.20 4.8K
11:37 88.13 88.13 88.13 88.13 10.0K
11:40 88.20 88.20 88.20 88.20 0.0K
11:41 88.07 88.08 88.07 88.08 10.9K
11:42 88.00 88.00 88.00 88.00 34.0K
11:43 88.00 88.00 87.90 87.90 10.1K
11:47 87.78 87.78 87.78 87.78 50.0K
11:48 87.79 87.79 87.79 87.79 2.0K
11:49 87.70 87.90 87.70 87.90 23.7K
11:50 87.95 87.95 87.95 87.95 1.0K
11:51 87.92 88.10 87.92 88.00 117.7K
11:54 88.20 88.20 88.20 88.20 0.0K
11:56 87.80 87.80 87.80 87.80 0.0K
11:59 88.10 88.10 88.10 88.10 0.0K
12:01 88.10 88.10 88.10 88.10 0.0K
12:06 87.86 87.86 87.86 87.86 0.1K
12:07 88.00 88.00 88.00 88.00 14.5K
12:09 87.80 87.80 87.80 87.80 0.4K
12:10 88.20 88.20 88.20 88.20 0.0K
12:11 87.80 87.80 87.80 87.80 0.0K
12:12 88.10 88.10 88.10 88.10 0.0K
12:13 87.93 87.95 87.93 87.95 65.4K
12:15 87.95 87.95 87.95 87.95 0.0K
12:19 87.95 87.95 87.95 87.95 5.7K
12:20 87.80 87.80 87.80 87.80 0.1K
12:25 88.10 88.10 88.10 88.10 0.0K
12:26 88.00 88.00 87.90 87.90 3.9K
12:28 88.00 88.00 88.00 88.00 30.8K
12:29 88.10 88.10 88.10 88.10 0.5K
12:30 87.90 87.90 87.90 87.90 0.0K
12:31 88.00 88.00 88.00 88.00 69.3K
12:42 88.10 88.10 88.10 88.10 0.1K
12:45 88.10 88.10 87.99 87.99 2.3K
12:47 87.90 87.90 87.90 87.90 0.0K
12:48 88.00 88.00 88.00 88.00 0.6K
12:50 88.00 88.10 88.00 88.05 37.8K
12:51 88.10 88.10 88.10 88.10 3.7K
12:52 87.91 87.91 87.91 87.91 1.4K
12:54 87.85 87.85 87.70 87.70 4.0K
12:56 88.00 88.00 88.00 88.00 0.0K
12:57 87.80 87.80 87.80 87.80 2.6K
12:58 87.80 87.80 87.80 87.80 0.0K
12:59 87.90 87.90 87.90 87.90 0.0K
13:02 87.90 87.90 87.90 87.90 0.0K
13:05 87.73 87.73 87.73 87.73 0.2K
13:06 87.64 87.64 87.64 87.64 0.0K
13:08 87.90 87.90 87.90 87.90 0.0K
13:09 87.60 87.60 87.60 87.60 0.0K
13:11 87.90 87.90 87.90 87.90 0.0K
13:17 87.78 87.78 87.78 87.78 1.1K
13:20 88.00 88.00 88.00 88.00 0.0K
13:22 87.88 87.88 87.88 87.88 8.8K
13:23 87.78 87.78 87.78 87.78 4.0K
13:27 88.00 88.00 87.78 87.78 22.8K
13:28 87.78 87.78 87.60 87.60 0.0K
13:29 88.00 88.00 88.00 88.00 0.1K
13:30 87.90 87.90 87.90 87.90 0.0K
13:32 87.60 87.60 87.60 87.60 0.1K
13:35 87.60 87.60 87.60 87.60 0.1K
13:38 87.60 87.72 87.60 87.72 6.0K
13:40 87.80 87.80 87.80 87.80 19.8K
13:41 87.90 87.90 87.90 87.90 0.1K
13:44 87.70 88.00 87.70 87.80 1,023.5K
13:45 87.93 87.99 87.93 87.99 5.5K
13:46 87.99 87.99 87.99 87.99 15.0K
13:49 87.99 87.99 87.99 87.99 1.1K
13:51 87.61 87.61 87.61 87.61 318.0K
13:52 87.70 87.90 87.70 87.90 195.3K
13:54 87.82 88.00 87.82 88.00 0.4K
13:56 87.88 87.88 87.88 87.88 3.5K
14:00 87.70 87.70 87.70 87.70 0.0K
14:01 87.88 87.88 87.88 87.88 15.0K
14:02 88.00 88.00 88.00 88.00 0.1K
14:03 87.89 87.89 87.89 87.89 0.5K
14:07 87.80 87.90 87.80 87.90 6.8K
14:12 87.88 87.88 87.88 87.88 3.0K
14:13 87.88 87.88 87.88 87.88 0.0K
14:14 87.99 87.99 87.99 87.99 0.0K
14:21 87.80 88.00 87.80 87.90 194.5K
14:22 88.00 88.00 87.80 87.80 75.0K
14:23 87.95 87.95 87.95 87.95 66.6K
14:25 88.00 88.00 88.00 88.00 0.1K
14:29 87.90 87.90 87.90 87.90 10.1K
14:30 87.90 88.00 87.90 88.00 1.7K
14:37 88.00 88.00 88.00 88.00 1.3K
14:38 87.99 87.99 87.99 87.99 0.0K
14:40 88.00 88.00 88.00 88.00 0.0K
14:42 87.87 87.87 87.87 87.87 1.7K
14:43 87.80 88.00 87.80 88.00 0.1K
14:46 87.95 87.95 87.95 87.95 1.0K
14:47 87.80 87.80 87.77 87.77 10.6K
14:48 87.70 87.70 87.70 87.70 0.0K
14:50 87.77 87.77 87.77 87.77 2.1K
14:51 87.77 87.85 87.77 87.85 27.4K
14:52 87.78 87.78 87.78 87.78 31.8K
14:53 87.90 87.90 87.90 87.90 13.4K
14:54 87.90 87.90 87.90 87.90 0.1K
14:56 87.90 87.90 87.90 87.90 0.0K
14:59 88.00 88.00 87.90 87.90 1.6K
15:00 88.00 88.00 88.00 88.00 0.0K
15:02 87.80 88.00 87.80 87.95 19.7K
15:04 87.96 87.96 87.96 87.96 22.3K
15:06 87.88 87.88 87.88 87.88 1.7K
15:10 87.80 87.80 87.80 87.80 0.0K
15:12 88.00 88.00 88.00 88.00 0.0K
15:13 87.88 87.88 87.88 87.88 1.8K
15:14 87.80 87.80 87.80 87.80 5.3K
15:15 88.00 88.00 88.00 88.00 0.0K
15:16 87.88 87.88 87.88 87.88 7.9K
15:18 87.95 87.96 87.88 87.88 14.2K
15:19 88.00 88.00 88.00 88.00 0.1K
15:20 87.88 87.88 87.88 87.88 8.5K
15:21 87.80 87.88 87.80 87.88 8.0K
15:22 87.88 87.88 87.88 87.88 3.5K
15:23 88.00 88.00 88.00 88.00 0.0K
15:25 88.00 88.00 88.00 88.00 0.0K
15:26 87.95 87.95 87.95 87.95 5.5K
15:28 87.96 88.13 87.90 87.90 154.9K
15:31 88.05 88.05 88.05 88.05 9.5K
15:32 87.90 88.20 87.90 88.20 3.1K
15:33 88.30 88.30 88.30 88.30 0.0K
15:34 88.30 88.30 88.12 88.12 10.4K
15:35 88.20 88.20 88.00 88.00 6.7K
15:36 87.90 88.10 87.90 87.98 2.3K
15:37 88.10 88.10 87.98 87.98 8.0K
15:39 88.10 88.10 87.90 87.90 206.9K
15:40 88.20 88.20 88.20 88.20 12.2K
15:43 88.08 88.15 88.08 88.15 1.3K
15:45 88.08 88.08 88.08 88.08 3.0K
15:46 88.08 88.08 88.08 88.08 3.0K
15:47 88.15 88.20 88.15 88.20 5.1K
15:48 88.16 88.16 88.16 88.16 0.8K
15:52 88.08 88.08 88.08 88.08 6.5K
15:54 88.08 88.08 88.08 88.08 1.2K
15:55 88.15 88.20 88.15 88.20 0.8K
15:56 88.00 88.00 87.98 87.98 1.2K
15:57 88.05 88.05 88.05 88.05 13.2K
15:58 87.98 87.98 87.98 87.98 5.0K
15:59 87.90 87.90 87.90 87.90 0.0K
16:00 88.05 88.05 88.05 88.05 0.6K
16:04 87.98 87.98 87.98 87.98 3.4K
16:06 87.90 88.10 87.90 88.10 1.0K
16:07 88.10 88.10 88.10 88.10 0.1K
16:09 88.05 88.05 87.90 87.90 500.5K
16:10 88.00 88.00 87.98 87.98 54.3K
16:11 88.00 88.00 87.88 87.88 29.9K
16:12 87.80 88.00 87.80 88.00 0.0K
16:13 88.00 88.00 88.00 88.00 3.3K
16:15 88.10 88.10 88.10 88.10 15.6K
16:16 87.90 87.90 87.90 87.90 0.2K
16:17 88.10 88.10 88.10 88.10 0.0K
16:18 88.10 88.10 88.10 88.10 2.9K
16:20 88.10 88.10 88.10 88.10 0.1K
16:21 88.00 88.10 88.00 88.05 10.9K
16:22 88.06 88.06 88.06 88.06 2.6K
16:23 87.98 87.98 87.98 87.98 2.8K
16:24 88.10 88.10 88.10 88.10 0.1K
16:28 88.10 88.10 88.10 88.10 0.2K
16:29 88.10 88.10 88.10 88.10 0.0K
16:35 88.10 88.10 88.10 88.10 105.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし