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 88.70 88.70 88.39 88.39 15.9K
08:02 88.61 88.62 88.61 88.62 2.1K
08:03 88.63 88.64 88.63 88.64 13.7K
08:04 88.65 88.65 88.65 88.65 0.3K
08:05 88.66 88.66 88.66 88.66 10.7K
08:08 88.66 88.66 88.66 88.66 2.3K
08:10 88.70 88.70 88.10 88.70 3.5K
08:11 88.70 88.70 88.70 88.70 0.1K
08:13 88.60 88.60 88.60 88.60 0.1K
08:14 88.60 88.60 88.60 88.60 0.3K
08:17 88.50 88.60 88.50 88.60 4.6K
08:21 88.00 88.00 87.90 87.90 0.2K
08:25 88.51 88.51 88.51 88.51 4.6K
08:27 88.48 88.48 88.48 88.48 0.2K
08:30 88.60 88.60 88.50 88.50 0.1K
08:31 88.12 88.12 88.12 88.12 0.5K
08:32 88.51 88.51 88.51 88.51 11.2K
08:33 88.60 88.60 88.60 88.60 0.0K
08:34 88.40 88.40 88.40 88.40 0.0K
08:35 87.80 87.80 87.80 87.80 0.0K
08:36 88.40 88.40 88.40 88.40 0.0K
08:38 88.38 88.38 88.38 88.38 2.3K
08:40 88.60 88.60 88.60 88.60 0.1K
08:43 88.40 88.40 88.40 88.40 92.9K
08:47 88.41 88.41 88.41 88.41 7.5K
08:48 88.50 88.50 88.50 88.50 0.0K
08:50 88.50 88.50 87.80 87.80 0.0K
08:52 88.40 88.40 88.40 88.40 0.0K
08:53 88.50 88.50 88.50 88.50 7.3K
08:56 88.43 88.43 88.43 88.43 0.6K
08:57 88.43 88.43 88.43 88.43 0.0K
08:58 88.43 88.43 88.43 88.43 2.3K
08:59 88.43 88.43 88.43 88.43 3.5K
09:00 88.50 88.58 88.33 88.58 18.6K
09:02 88.60 88.60 88.51 88.60 1.4K
09:04 88.60 88.60 88.60 88.60 0.0K
09:09 88.52 88.52 88.52 88.52 83.8K
09:10 88.53 88.53 88.53 88.53 2.8K
09:11 88.54 88.54 88.54 88.54 1.4K
09:14 88.50 88.50 88.50 88.50 0.0K
09:18 88.45 88.46 88.45 88.46 20.8K
09:22 88.00 88.00 88.00 88.00 0.8K
09:24 88.46 88.46 88.46 88.46 0.5K
09:26 88.46 88.46 88.46 88.46 32.0K
09:27 88.00 88.00 88.00 88.00 0.1K
09:32 88.50 88.50 88.50 88.50 0.0K
09:35 88.50 88.50 88.50 88.50 0.1K
09:37 88.00 88.00 88.00 88.00 0.0K
09:38 88.43 88.60 88.43 88.60 40.2K
09:39 88.20 88.20 88.20 88.20 0.1K
09:40 88.67 88.67 88.67 88.67 3.5K
09:44 88.60 88.60 88.60 88.60 3.2K
09:46 88.70 88.70 88.70 88.70 0.1K
09:47 88.67 88.67 88.66 88.66 5.6K
09:49 88.66 88.67 88.66 88.67 22.5K
09:50 88.67 88.67 88.67 88.67 17.6K
09:53 88.70 88.70 88.67 88.67 9.9K
09:54 88.70 88.70 88.70 88.70 0.0K
09:55 88.67 88.67 88.66 88.66 30.0K
10:01 88.66 88.66 88.66 88.66 0.0K
10:03 88.70 88.70 88.70 88.70 0.1K
10:04 88.66 88.66 88.66 88.66 11.2K
10:05 88.30 88.30 88.30 88.30 0.0K
10:08 88.65 88.65 88.65 88.65 1.1K
10:09 88.70 88.70 88.70 88.70 0.0K
10:12 88.66 88.66 88.66 88.66 0.3K
10:13 88.67 88.67 88.67 88.67 0.4K
10:14 88.30 88.30 88.30 88.30 0.0K
10:15 88.70 88.70 88.30 88.30 0.0K
10:16 88.67 88.67 88.67 88.67 1.1K
10:17 88.67 88.67 88.67 88.67 0.6K
10:18 88.66 88.66 88.66 88.66 11.3K
10:19 88.30 88.66 88.30 88.66 4.7K
10:20 88.66 88.70 88.66 88.70 2.1K
10:21 88.70 88.70 88.70 88.70 0.0K
10:22 88.70 88.70 88.70 88.70 0.1K
10:23 88.67 88.67 88.67 88.67 1.8K
10:24 88.30 88.30 88.30 88.30 0.0K
10:25 88.52 88.52 88.52 88.52 8.2K
10:26 88.60 88.60 88.60 88.60 3.0K
10:27 88.66 88.66 88.66 88.66 1.0K
10:28 88.66 88.66 88.66 88.66 2.3K
10:29 88.66 88.70 88.66 88.70 2.9K
10:30 88.70 88.70 88.70 88.70 0.0K
10:31 88.30 88.30 88.30 88.30 0.0K
10:32 88.70 88.70 88.70 88.70 0.0K
10:35 88.70 88.70 88.70 88.70 0.0K
10:38 88.70 88.70 88.70 88.70 0.0K
10:39 88.70 88.70 88.70 88.70 0.0K
10:40 88.66 88.66 88.34 88.34 8.2K
10:41 88.70 88.70 88.70 88.70 0.0K
10:42 88.57 88.57 88.30 88.30 4.0K
10:43 88.70 88.70 88.70 88.70 0.2K
10:44 88.30 88.30 88.30 88.30 0.0K
10:45 88.70 88.70 88.70 88.70 0.0K
10:46 88.59 88.60 88.30 88.30 2.8K
10:47 88.61 88.61 88.61 88.61 2.2K
10:48 88.56 88.56 88.56 88.56 0.5K
10:49 88.60 88.60 88.60 88.60 0.2K
10:53 88.61 88.61 88.61 88.61 35.2K
10:56 88.30 88.61 88.30 88.61 3.0K
10:57 88.70 88.70 88.70 88.70 0.2K
10:59 88.62 88.62 88.52 88.52 29.4K
11:00 88.52 88.52 88.52 88.52 0.3K
11:02 88.46 88.58 88.46 88.58 6.6K
11:04 88.59 88.60 88.59 88.60 18.1K
11:07 88.70 88.70 88.70 88.70 0.0K
11:08 88.61 88.61 88.46 88.46 14.7K
11:10 88.70 88.70 88.58 88.58 35.4K
11:12 88.70 88.70 88.70 88.70 0.0K
11:15 88.59 88.61 88.59 88.61 19.1K
11:16 88.62 88.62 88.62 88.62 2.5K
11:17 88.50 88.63 88.50 88.63 3.6K
11:18 88.45 88.45 88.20 88.45 264.7K
11:19 88.70 88.70 88.50 88.50 3.6K
11:22 88.70 88.70 88.70 88.70 0.0K
11:23 88.57 88.57 88.57 88.57 5.7K
11:31 88.59 88.59 88.59 88.59 5.6K
11:32 88.55 88.55 88.55 88.55 12.4K
11:34 88.58 88.63 88.50 88.50 15.7K
11:39 88.55 88.55 88.55 88.55 36.9K
11:42 88.70 88.70 88.70 88.70 0.6K
11:45 88.70 88.70 88.70 88.70 0.7K
11:47 88.60 88.60 88.60 88.60 0.1K
11:48 88.46 88.46 88.46 88.46 2.2K
11:49 88.47 88.50 88.47 88.50 3.2K
11:54 88.20 88.40 88.20 88.40 25.2K
11:55 88.33 88.33 88.23 88.23 18.4K
11:57 88.27 88.27 88.27 88.27 0.0K
11:58 88.30 88.30 88.30 88.30 0.0K
11:59 88.26 88.26 88.26 88.26 0.0K
12:00 88.00 88.00 87.80 87.80 63.3K
12:02 87.80 87.88 87.80 87.88 3.3K
12:03 87.90 87.90 87.90 87.90 0.0K
12:05 87.60 87.60 87.60 87.60 0.0K
12:08 87.88 87.88 87.88 87.88 0.0K
12:09 87.88 87.88 87.88 87.88 2.3K
12:12 87.88 87.90 87.88 87.90 1.0K
12:14 87.90 87.90 87.90 87.90 0.3K
12:15 87.90 87.90 87.83 87.83 45.6K
12:17 87.60 87.60 87.60 87.60 0.0K
12:18 87.90 87.90 87.90 87.90 0.0K
12:19 87.84 87.84 87.65 87.65 35.8K
12:20 87.90 87.90 87.90 87.90 85.0K
12:21 87.96 88.00 87.96 88.00 31.4K
12:23 88.04 88.04 88.04 88.04 1.8K
12:25 88.10 88.10 88.04 88.04 0.0K
12:30 87.80 87.80 87.80 87.80 8.9K
12:31 88.00 88.00 88.00 88.00 0.0K
12:33 87.98 87.98 87.98 87.98 1.8K
12:35 87.92 87.92 87.92 87.92 28.4K
12:36 88.00 88.00 88.00 88.00 0.2K
12:39 88.00 88.00 88.00 88.00 0.1K
12:46 87.97 87.97 87.97 87.97 0.1K
12:47 87.83 87.83 87.83 87.83 0.0K
12:52 87.96 87.96 87.96 87.96 5.6K
12:54 87.96 87.96 87.96 87.96 3.2K
13:01 87.96 87.96 87.96 87.96 0.0K
13:03 87.94 87.94 87.94 87.94 0.3K
13:05 87.80 87.80 87.80 87.80 0.0K
13:07 87.95 87.95 87.95 87.95 9.9K
13:09 87.96 87.96 87.96 87.96 11.4K
13:12 87.96 88.10 87.96 88.10 43.7K
13:13 88.10 88.10 88.10 88.10 0.0K
13:18 87.80 87.80 87.80 87.80 0.1K
13:19 88.03 88.03 88.03 88.03 0.4K
13:20 87.80 87.80 87.80 87.80 9.0K
13:21 87.90 87.90 87.90 87.90 3.5K
13:26 87.60 87.70 87.60 87.70 25.2K
13:31 87.60 87.80 87.60 87.80 0.0K
13:33 87.60 87.60 87.60 87.60 0.0K
13:40 87.80 87.80 87.80 87.80 8.5K
13:50 87.75 87.76 87.75 87.76 49.2K
13:53 87.80 87.80 87.80 87.80 0.5K
13:54 87.60 87.60 87.60 87.60 6.8K
13:58 87.61 87.61 87.61 87.61 11.0K
14:00 87.70 87.70 87.70 87.70 10.4K
14:01 87.30 87.30 87.30 87.30 0.0K
14:02 87.70 87.70 87.70 87.70 0.0K
14:03 87.70 87.70 87.52 87.52 0.6K
14:04 87.70 87.70 87.49 87.70 10.5K
14:05 87.60 87.60 87.60 87.60 62.8K
14:07 87.70 87.70 87.66 87.66 45.5K
14:08 87.60 87.60 87.60 87.60 0.4K
14:09 87.63 87.63 87.63 87.63 3.9K
14:15 87.54 87.54 87.54 87.54 6.0K
14:17 87.63 87.70 87.63 87.70 2.4K
14:18 87.65 87.65 87.65 87.65 0.0K
14:23 87.40 87.40 87.40 87.40 0.1K
14:27 87.59 87.59 87.59 87.59 4.1K
14:28 87.70 87.70 87.70 87.70 0.2K
14:29 87.40 87.59 87.40 87.59 0.6K
14:31 87.70 87.70 87.70 87.70 0.0K
14:34 87.50 87.60 87.50 87.60 0.4K
14:35 87.60 87.60 87.43 87.43 5.7K
14:40 87.39 87.39 87.39 87.39 0.7K
14:41 87.39 87.50 87.39 87.50 11.8K
14:42 87.54 87.54 87.40 87.40 16.5K
14:43 87.59 87.59 87.59 87.59 2.0K
14:44 87.60 87.60 87.60 87.60 9.5K
14:47 87.50 87.80 87.50 87.80 1.7K
14:49 87.80 87.80 87.80 87.80 1.1K
14:51 87.73 87.73 87.73 87.73 4.3K
14:55 87.50 87.50 87.50 87.50 0.0K
14:59 87.70 87.70 87.70 87.70 0.0K
15:02 87.80 87.80 87.80 87.80 0.0K
15:03 87.60 87.60 87.60 87.60 0.0K
15:04 87.79 87.79 87.79 87.79 0.6K
15:10 87.83 87.83 87.83 87.83 47.8K
15:11 87.90 87.90 87.90 87.90 0.4K
15:13 87.75 87.75 87.75 87.75 79.4K
15:14 87.89 87.90 87.89 87.90 19.1K
15:17 87.86 87.86 87.86 87.86 0.1K
15:20 87.90 87.90 87.90 87.90 0.0K
15:22 87.60 87.60 87.60 87.60 0.0K
15:23 87.80 87.80 87.80 87.80 4.5K
15:24 88.06 88.06 88.06 88.06 2.3K
15:25 88.00 88.00 88.00 88.00 8.0K
15:26 88.00 88.00 88.00 88.00 1.0K
15:29 88.00 88.00 88.00 88.00 4.8K
15:30 88.10 88.10 88.10 88.10 0.1K
15:31 88.10 88.10 88.10 88.10 0.0K
15:32 88.10 88.10 88.00 88.00 17.5K
15:34 88.00 88.10 88.00 88.06 31.5K
15:35 88.06 88.06 88.06 88.06 0.1K
15:36 88.03 88.03 88.03 88.03 0.6K
15:37 88.10 88.10 88.10 88.10 0.0K
15:39 88.00 88.00 87.99 87.99 7.7K
15:41 88.05 88.05 88.05 88.05 7.6K
15:44 88.10 88.10 88.10 88.10 14.5K
15:45 88.00 88.00 88.00 88.00 15.9K
15:46 88.15 88.15 88.15 88.15 22.3K
15:51 88.30 88.30 88.16 88.16 3.5K
15:52 88.20 88.20 88.20 88.20 0.1K
15:55 88.00 88.00 88.00 88.00 0.1K
15:57 88.16 88.16 88.16 88.16 25.0K
15:58 88.16 88.16 88.16 88.16 2.3K
15:59 88.20 88.20 88.20 88.20 0.2K
16:00 88.16 88.20 88.16 88.20 6.1K
16:02 88.16 88.16 88.16 88.16 22.1K
16:03 88.14 88.14 88.14 88.14 17.5K
16:04 88.15 88.15 88.15 88.15 0.1K
16:05 88.12 88.12 88.12 88.12 150.0K
16:07 88.00 88.00 88.00 88.00 2.7K
16:09 88.20 88.27 88.20 88.27 54.4K
16:10 88.40 88.40 88.40 88.40 0.0K
16:11 88.33 88.33 88.33 88.33 1.2K
16:14 88.31 88.31 88.31 88.31 2.8K
16:15 88.31 88.31 88.31 88.31 3.9K
16:16 88.33 88.33 88.33 88.33 0.4K
16:17 88.27 88.27 88.27 88.27 7.5K
16:18 88.33 88.40 88.33 88.33 8.6K
16:20 88.40 88.40 88.10 88.10 8.7K
16:23 88.35 88.36 88.35 88.36 2.0K
16:26 88.20 88.20 88.20 88.20 0.1K
16:27 88.33 88.33 88.33 88.33 9.0K
16:28 88.30 88.30 88.30 88.30 40.1K
16:29 88.30 88.30 88.00 88.00 5.6K
16:35 88.10 88.10 88.10 88.10 969.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし