The Renewables Infrastructure Group Ltd (TRIG)

TRIG
🏛️ イギリス →
77.20
最終更新: 2025-09-29
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 88.30 88.86 88.30 88.69 2.8K
08:01 88.63 88.63 88.63 88.63 7.4K
08:02 88.63 88.63 88.63 88.63 10.2K
08:03 88.64 89.40 88.40 89.40 5.7K
08:04 88.71 88.71 88.71 88.71 9.9K
08:10 89.40 89.40 88.90 88.91 1.1K
08:11 88.51 88.51 88.51 88.51 24.4K
08:14 89.40 89.40 89.40 89.40 0.9K
08:15 88.70 88.70 88.70 88.70 0.5K
08:20 89.40 89.40 88.70 88.70 0.0K
08:26 89.40 89.40 88.92 88.92 7.8K
08:28 89.13 89.13 89.13 89.13 0.0K
08:30 88.93 88.93 88.93 88.93 0.6K
08:31 89.00 89.00 88.85 88.85 7.0K
08:33 88.80 88.96 88.70 88.80 2.5K
08:34 88.85 88.85 88.85 88.85 1.4K
08:38 89.10 89.10 88.70 88.70 6.7K
08:42 88.90 88.90 88.90 88.90 5.6K
08:43 88.83 88.83 88.83 88.83 0.2K
08:44 88.99 88.99 88.99 88.99 0.7K
08:45 88.90 88.90 88.90 88.90 2.0K
08:46 89.00 89.00 89.00 89.00 0.3K
08:47 88.85 88.85 88.85 88.85 14.6K
08:48 89.00 89.00 89.00 89.00 0.0K
08:49 88.85 88.85 88.85 88.85 1.7K
08:50 88.85 88.85 88.85 88.85 15.0K
08:52 88.80 88.80 88.80 88.80 6.0K
08:55 88.70 88.70 88.70 88.70 0.1K
08:56 88.85 88.85 88.85 88.85 2.2K
08:57 88.74 88.74 88.74 88.74 23.0K
08:58 88.80 89.00 88.50 88.50 5.6K
08:59 88.50 88.60 88.37 88.37 5.6K
09:00 88.38 88.60 88.37 88.41 7.5K
09:01 88.50 88.50 88.46 88.46 115.2K
09:07 88.50 88.50 88.50 88.50 0.2K
09:09 88.39 88.39 88.39 88.39 11.3K
09:14 88.60 88.60 88.60 88.60 0.9K
09:16 88.35 88.35 88.35 88.35 4.2K
09:17 88.60 88.60 88.60 88.60 0.0K
09:20 88.39 88.50 88.39 88.50 1.1K
09:21 88.19 88.20 88.10 88.20 74.9K
09:23 88.13 88.13 88.12 88.12 0.0K
09:24 88.11 88.15 88.11 88.15 45.8K
09:25 88.30 88.30 88.30 88.30 0.0K
09:28 88.11 88.11 88.11 88.11 9.9K
09:29 88.07 88.07 88.07 88.07 3.3K
09:30 88.30 88.30 88.09 88.09 4.9K
09:31 88.05 88.12 87.90 87.90 46.2K
09:32 87.97 87.97 87.97 87.97 6.9K
09:35 87.97 88.10 87.97 88.10 0.7K
09:36 87.97 87.97 87.97 87.97 20.0K
09:37 87.95 87.95 87.80 87.87 46.1K
09:38 87.87 87.87 87.87 87.87 0.8K
09:40 87.80 87.87 87.80 87.87 3.9K
09:41 87.83 88.00 87.83 88.00 1.2K
09:43 88.00 88.00 87.91 87.91 5.0K
09:44 88.10 88.10 87.90 87.90 13.0K
09:49 88.10 88.16 88.10 88.16 2.4K
09:50 88.30 88.30 88.30 88.30 1.1K
09:51 88.30 88.30 88.16 88.16 120.4K
09:55 88.17 88.17 88.17 88.17 2.0K
09:59 88.42 88.42 88.42 88.42 0.0K
10:00 88.50 88.50 88.12 88.17 0.3K
10:01 88.16 88.16 88.16 88.16 0.2K
10:02 88.30 88.30 88.23 88.23 0.1K
10:04 88.30 88.50 88.30 88.50 31.0K
10:05 88.12 88.40 88.12 88.40 11.0K
10:09 88.00 88.00 88.00 88.00 1.2K
10:11 88.14 88.14 88.14 88.14 1.7K
10:13 88.06 88.06 88.06 88.06 1.2K
10:14 88.06 88.20 88.06 88.20 86.6K
10:15 88.06 88.06 88.00 88.00 2.5K
10:16 88.00 88.00 88.00 88.00 0.0K
10:17 88.19 88.19 88.19 88.19 2.3K
10:18 88.19 88.19 88.19 88.19 6.3K
10:21 88.19 88.19 88.19 88.19 3.4K
10:22 88.18 88.18 88.00 88.00 12.5K
10:24 88.06 88.06 88.06 88.06 0.4K
10:25 88.02 88.02 88.02 88.02 0.0K
10:26 88.10 88.10 88.10 88.10 3.0K
10:28 88.24 88.24 88.24 88.24 3.4K
10:29 88.24 88.24 88.24 88.24 22.0K
10:31 88.24 88.24 88.00 88.00 7.4K
10:33 88.11 88.11 87.90 87.90 4.5K
10:35 88.30 88.30 88.30 88.30 0.0K
10:36 88.08 88.08 88.08 88.08 3.8K
10:38 88.14 88.14 88.14 88.14 6.2K
10:40 88.30 88.30 88.30 88.30 0.0K
10:41 88.14 88.14 88.14 88.14 7.9K
10:42 88.01 88.01 88.01 88.01 0.9K
10:44 88.30 88.30 88.30 88.30 0.5K
10:45 88.14 88.14 88.14 88.14 0.0K
10:46 88.14 88.14 87.96 87.96 18.4K
10:52 87.90 88.20 87.90 88.20 3.6K
10:53 88.20 88.20 88.20 88.20 0.0K
10:54 87.91 88.04 87.91 88.04 5.7K
10:55 88.20 88.20 88.20 88.20 0.0K
10:57 87.91 87.91 87.91 87.91 4.9K
10:58 87.89 87.89 87.89 87.89 54.2K
10:59 87.73 87.73 87.73 87.73 0.0K
11:01 87.80 88.20 87.80 88.20 12.3K
11:03 87.80 87.80 87.80 87.80 7.3K
11:05 88.00 88.00 88.00 88.00 0.7K
11:07 87.98 87.98 87.98 87.98 17.0K
11:09 88.20 88.20 88.20 88.20 0.2K
11:10 88.20 88.20 87.78 88.00 23.8K
11:11 88.00 88.00 88.00 88.00 0.1K
11:12 88.00 88.00 88.00 88.00 0.0K
11:14 87.88 87.88 87.88 87.88 1.3K
11:15 88.00 88.00 88.00 88.00 0.0K
11:17 87.88 87.88 87.88 87.88 2.4K
11:20 88.00 88.00 87.95 87.95 158.0K
11:23 87.60 87.60 87.60 87.60 1.1K
11:24 87.80 87.90 87.80 87.82 38.1K
11:28 87.60 87.60 87.60 87.60 0.7K
11:30 87.90 87.90 87.90 87.90 24.8K
11:32 87.90 87.90 87.90 87.90 0.6K
11:34 87.80 87.80 87.80 87.80 33.7K
11:35 87.89 87.89 87.89 87.89 6.8K
11:38 87.84 87.90 87.65 87.65 3.0K
11:45 87.92 87.92 87.92 87.92 0.1K
11:47 87.92 87.92 87.92 87.92 0.0K
11:48 87.92 88.00 87.92 88.00 15.3K
11:52 88.19 88.19 87.80 87.80 3.6K
11:53 88.20 88.20 88.20 88.20 1.0K
11:56 88.50 88.50 88.50 88.50 0.0K
12:01 88.23 88.23 88.23 88.23 5.7K
12:05 88.21 88.21 88.21 88.21 3.4K
12:06 88.50 88.50 88.50 88.50 0.0K
12:07 88.25 88.25 88.25 88.25 2.0K
12:11 88.11 88.11 88.11 88.11 113.1K
12:13 88.26 88.26 88.26 88.26 2.5K
12:16 88.03 88.03 88.03 88.03 0.0K
12:18 88.25 88.25 88.25 88.25 3.0K
12:21 88.25 88.25 88.25 88.25 7.4K
12:25 88.50 88.50 88.00 88.00 0.7K
12:26 88.23 88.23 88.23 88.23 1.1K
12:29 88.50 88.50 88.50 88.50 0.1K
12:36 88.23 88.23 88.23 88.23 0.6K
12:38 88.24 88.24 88.24 88.24 13.0K
12:43 88.25 88.25 88.25 88.25 8.7K
12:45 88.50 88.50 88.50 88.50 0.1K
12:47 88.24 88.24 88.24 88.24 7.5K
12:48 88.00 88.00 88.00 88.00 0.0K
12:56 88.00 88.00 88.00 88.00 0.1K
12:58 88.00 88.00 88.00 88.00 0.0K
13:00 88.37 88.37 88.37 88.37 0.0K
13:03 88.29 88.29 88.29 88.29 0.3K
13:04 88.40 88.40 88.15 88.15 1.0K
13:06 88.16 88.16 88.16 88.16 0.6K
13:09 88.40 88.40 88.40 88.40 0.0K
13:12 88.40 88.40 88.40 88.40 0.0K
13:17 88.30 88.30 87.90 87.90 1.2K
13:19 88.30 88.30 88.30 88.30 0.0K
13:21 88.20 88.20 88.20 88.20 42.5K
13:24 88.30 88.30 87.90 88.10 8.0K
13:25 87.90 88.20 87.90 88.20 0.5K
13:26 88.20 88.20 88.20 88.20 0.0K
13:28 88.10 88.10 88.10 88.10 0.5K
13:29 87.80 87.80 87.80 87.80 0.0K
13:31 88.00 88.00 88.00 88.00 6.8K
13:32 88.11 88.11 88.11 88.11 0.0K
13:33 88.20 88.20 88.20 88.20 0.0K
13:34 87.80 87.80 87.80 87.80 0.0K
13:40 88.10 88.10 88.10 88.10 0.5K
13:41 88.20 88.20 88.20 88.20 18.8K
13:43 88.10 88.10 88.10 88.10 5.4K
13:48 88.10 88.10 88.10 88.10 1.1K
13:50 88.20 88.20 88.20 88.20 1.4K
13:51 88.04 88.04 88.04 88.04 0.4K
13:52 88.10 88.10 88.10 88.10 2.7K
13:56 88.20 88.20 88.20 88.20 0.0K
13:58 88.20 88.20 88.20 88.20 3.5K
14:00 87.80 87.80 87.80 87.80 1.9K
14:01 88.20 88.20 88.20 88.20 3.1K
14:02 88.30 88.30 88.30 88.30 0.0K
14:04 88.22 88.22 88.22 88.22 0.8K
14:06 88.30 88.30 88.30 88.30 0.0K
14:07 88.30 88.30 88.30 88.30 0.0K
14:09 88.15 88.15 88.15 88.15 0.2K
14:11 88.15 88.15 88.15 88.15 5.5K
14:13 88.15 88.15 88.00 88.00 102.9K
14:14 88.19 88.19 88.15 88.15 5.4K
14:17 88.15 88.15 88.15 88.15 85.8K
14:22 88.30 88.30 88.30 88.30 0.3K
14:24 88.00 88.00 88.00 88.00 0.3K
14:25 88.30 88.30 88.30 88.30 0.0K
14:26 88.30 88.30 88.15 88.15 0.9K
14:35 88.30 88.30 88.20 88.20 5.1K
14:37 88.30 88.30 88.30 88.30 0.0K
14:38 88.20 88.20 88.20 88.20 0.5K
14:39 88.00 88.00 88.00 88.00 0.0K
14:44 88.15 88.23 88.15 88.23 4.7K
14:45 88.15 88.15 88.00 88.00 4.9K
14:48 88.30 88.30 88.30 88.30 0.1K
14:49 88.22 88.22 88.22 88.22 0.7K
14:50 88.00 88.00 88.00 88.00 63.0K
14:54 88.15 88.15 87.90 88.05 11.2K
14:55 87.90 87.90 87.90 87.90 9.2K
14:57 87.78 87.90 87.60 87.70 238.9K
14:59 87.70 87.70 87.70 87.70 1.0K
15:00 87.80 87.80 87.70 87.70 1.7K
15:01 87.55 87.55 87.55 87.55 23.7K
15:02 87.40 87.40 87.40 87.40 0.0K
15:04 87.60 87.60 87.50 87.50 14.5K
15:05 87.50 87.50 87.50 87.50 4.5K
15:06 87.50 87.50 87.50 87.50 35.9K
15:07 87.50 87.50 87.50 87.50 7.1K
15:08 87.48 87.60 87.48 87.60 42.3K
15:10 87.28 87.28 87.10 87.10 505.9K
15:11 87.40 87.40 87.25 87.25 42.9K
15:12 87.10 87.10 86.52 86.52 154.2K
15:13 86.42 86.85 86.42 86.60 113.8K
15:15 86.70 87.00 86.60 86.82 27.7K
15:16 87.00 87.00 87.00 87.00 0.0K
15:17 86.70 86.90 86.70 86.90 28.0K
15:19 86.60 86.65 86.60 86.65 7.8K
15:20 86.72 86.78 86.72 86.78 7.8K
15:25 86.90 86.90 86.90 86.90 0.3K
15:26 86.78 86.78 86.78 86.78 0.1K
15:27 86.60 86.80 86.60 86.80 3.0K
15:28 86.70 86.70 86.70 86.70 3.0K
15:31 86.68 86.68 86.68 86.68 1.0K
15:32 86.68 86.90 86.50 86.50 2.9K
15:34 86.50 86.50 86.50 86.50 0.1K
15:35 86.67 86.67 86.67 86.67 0.6K
15:36 86.62 86.62 86.62 86.62 20.4K
15:38 86.62 86.62 86.42 86.42 68.5K
15:40 86.30 86.40 86.00 86.40 120.6K
15:41 86.40 86.40 86.40 86.40 0.0K
15:43 86.30 86.30 86.28 86.30 31.4K
15:44 86.50 86.50 86.50 86.50 0.7K
15:45 86.20 86.26 86.10 86.11 59.0K
15:47 86.20 86.20 86.20 86.20 0.0K
15:48 86.07 86.07 86.07 86.07 11.0K
15:50 86.02 86.08 86.02 86.08 6.1K
15:51 86.20 86.20 86.20 86.20 0.0K
15:53 86.10 86.10 86.10 86.10 7.1K
15:55 86.01 86.08 86.01 86.08 45.9K
15:56 86.00 86.09 85.96 86.09 41.2K
16:04 85.90 85.90 85.90 85.90 0.1K
16:05 86.04 86.04 86.04 86.04 115.5K
16:06 85.90 85.90 85.80 85.90 95.8K
16:07 85.88 85.88 85.88 85.88 39.9K
16:09 85.90 85.90 85.80 85.80 5.8K
16:10 85.95 85.95 85.95 85.95 7.0K
16:11 85.93 85.95 85.93 85.95 7.4K
16:13 86.00 86.10 86.00 86.10 33.4K
16:14 86.10 86.10 85.93 85.93 14.9K
16:15 86.20 86.20 86.10 86.10 3.5K
16:16 86.20 86.20 86.19 86.19 0.0K
16:17 86.15 86.19 86.15 86.19 0.7K
16:18 86.15 86.15 86.15 86.15 31.3K
16:19 86.15 86.15 86.02 86.02 8.4K
16:24 86.20 86.20 86.20 86.20 0.8K
16:25 86.00 86.15 86.00 86.15 15.1K
16:27 86.20 86.20 86.20 86.20 10.1K
16:28 86.30 86.30 86.30 86.30 0.4K
16:35 86.50 86.50 86.50 86.50 1,110.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし