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 84.93 84.93 84.75 84.92 37.9K
08:01 84.92 84.92 84.73 84.73 7.0K
08:02 84.73 84.73 84.73 84.73 8.5K
08:03 84.90 84.90 84.90 84.90 11.4K
08:04 84.71 84.71 84.71 84.71 13.9K
08:06 85.00 85.00 84.73 84.73 21.9K
08:14 85.00 85.00 85.00 85.00 0.7K
08:15 85.10 85.10 85.10 85.10 0.0K
08:16 85.10 85.10 85.10 85.10 0.1K
08:17 84.98 84.98 84.98 84.98 3.6K
08:19 84.62 84.62 84.62 84.62 4.5K
08:21 85.10 85.10 84.98 84.98 1.5K
08:26 85.10 85.10 84.50 85.10 75.8K
08:27 85.40 85.40 85.40 85.40 0.0K
08:28 85.40 85.40 85.40 85.40 0.0K
08:29 86.00 86.00 85.40 85.40 0.1K
08:30 85.67 85.67 85.67 85.67 0.6K
08:31 85.84 85.84 85.34 85.34 0.3K
08:32 85.86 85.86 85.42 85.42 81.9K
08:33 85.90 85.90 85.90 85.90 0.2K
08:34 85.34 85.34 85.34 85.34 10.1K
08:35 85.33 85.33 85.33 85.33 12.3K
08:36 85.24 85.24 85.24 85.24 0.9K
08:43 85.90 85.90 85.90 85.90 0.6K
08:45 85.83 85.83 85.83 85.83 0.0K
08:47 85.34 85.34 85.34 85.34 0.2K
08:48 85.85 85.90 85.85 85.90 0.1K
08:49 85.90 85.90 85.90 85.90 1.7K
08:52 85.56 85.56 85.56 85.56 6.4K
08:56 85.52 85.52 85.52 85.52 12.4K
08:57 85.52 85.52 85.52 85.52 3.8K
08:58 85.40 85.40 84.70 85.06 41.3K
08:59 85.20 85.20 85.20 85.20 0.1K
09:00 84.50 84.50 84.50 84.50 7.3K
09:01 85.50 85.50 85.50 85.50 0.1K
09:02 85.18 85.18 85.18 85.18 5.9K
09:04 85.08 85.08 85.08 85.08 8.8K
09:05 85.07 85.07 85.07 85.07 9.7K
09:07 85.50 85.50 85.50 85.50 0.0K
09:08 85.50 85.50 85.50 85.50 0.3K
09:11 85.56 85.56 85.56 85.56 0.0K
09:12 85.50 85.56 85.50 85.56 0.2K
09:14 85.31 85.31 85.31 85.31 3.0K
09:16 85.28 85.28 85.28 85.28 0.6K
09:17 85.10 85.60 85.10 85.60 0.2K
09:18 85.26 85.60 85.26 85.60 1.4K
09:19 85.60 85.60 85.60 85.60 0.0K
09:20 85.23 85.23 85.23 85.23 0.6K
09:23 85.23 85.23 85.23 85.23 8.3K
09:24 85.60 85.60 85.60 85.60 0.0K
09:27 85.41 85.80 85.41 85.80 8.3K
09:29 85.59 85.59 85.59 85.59 2.3K
09:30 85.58 85.80 85.58 85.80 17.9K
09:31 85.50 85.50 85.50 85.50 0.0K
09:37 85.56 85.70 85.56 85.70 35.4K
09:38 85.80 85.80 85.49 85.49 2.8K
09:39 85.80 85.80 85.48 85.48 2.4K
09:40 85.70 85.70 85.70 85.70 0.0K
09:43 85.48 85.48 85.48 85.48 1.8K
09:44 85.30 85.30 85.30 85.30 0.0K
09:46 85.30 85.30 85.30 85.30 0.0K
09:48 85.70 85.70 85.70 85.70 0.0K
09:49 85.45 85.48 85.45 85.48 28.4K
09:50 85.70 85.70 85.68 85.68 20.1K
09:51 85.68 85.68 85.68 85.68 131.0K
09:53 85.87 85.87 85.87 85.87 0.0K
09:55 85.90 85.90 85.90 85.90 0.1K
09:56 85.68 85.90 85.68 85.90 53.4K
09:58 85.80 85.80 85.70 85.70 87.7K
09:59 85.80 85.80 85.80 85.80 0.0K
10:00 85.69 85.76 85.64 85.64 71.8K
10:03 85.60 85.60 85.60 85.60 0.0K
10:04 85.90 85.90 85.90 85.90 0.0K
10:06 85.70 85.70 85.70 85.70 2.0K
10:07 85.70 85.70 85.70 85.70 21.0K
10:10 85.60 85.90 85.60 85.90 0.1K
10:12 85.66 85.66 85.66 85.66 0.1K
10:14 85.90 85.90 85.90 85.90 0.0K
10:15 85.70 85.84 85.70 85.84 7.5K
10:18 85.65 85.65 85.65 85.65 0.7K
10:21 85.62 85.90 85.62 85.90 1.6K
10:25 85.60 85.70 85.60 85.70 7.4K
10:27 85.70 85.83 85.70 85.83 5.7K
10:28 85.60 85.60 85.60 85.60 0.0K
10:30 85.83 85.83 85.83 85.83 17.4K
10:34 85.70 85.70 85.70 85.70 0.6K
10:36 85.70 85.70 85.70 85.70 15.0K
10:37 85.70 85.70 85.70 85.70 15.6K
10:38 85.70 85.70 85.70 85.70 2.7K
10:40 85.90 85.90 85.70 85.70 1.8K
10:44 85.70 85.70 85.70 85.70 2.3K
10:45 85.90 85.90 85.90 85.90 0.0K
10:46 85.90 85.90 85.60 85.80 18.1K
10:48 85.64 85.80 85.64 85.80 5.2K
10:49 85.80 85.80 85.80 85.80 0.0K
10:51 85.64 85.64 85.64 85.64 1.0K
10:53 85.80 85.80 85.80 85.80 0.2K
10:54 85.64 85.64 85.64 85.64 17.5K
10:55 85.80 85.80 85.64 85.80 0.8K
10:56 85.80 85.90 85.80 85.90 7.9K
10:58 85.70 85.80 85.70 85.80 5.5K
11:01 85.64 85.64 85.64 85.64 3.2K
11:07 85.80 85.80 85.80 85.80 0.7K
11:08 85.90 85.90 85.90 85.90 0.0K
11:09 85.90 85.90 85.90 85.90 0.0K
11:10 85.63 85.70 85.63 85.70 2.1K
11:11 85.60 85.80 85.60 85.80 3.3K
11:17 85.70 85.70 85.70 85.70 9.7K
11:20 85.70 85.70 85.70 85.70 0.2K
11:24 85.90 85.90 85.90 85.90 0.0K
11:25 85.78 85.78 85.78 85.78 8.2K
11:27 85.79 85.79 85.79 85.79 0.0K
11:30 85.70 85.70 85.70 85.70 0.2K
11:32 85.78 85.90 85.78 85.90 3.2K
11:36 85.78 85.78 85.78 85.78 6.2K
11:37 85.90 85.90 85.90 85.90 0.0K
11:42 85.79 85.79 85.79 85.79 10.0K
11:43 85.78 85.78 85.78 85.78 1.5K
11:44 85.78 85.78 85.78 85.78 3.5K
11:45 85.90 85.90 85.90 85.90 0.1K
11:46 85.78 85.78 85.78 85.78 2.0K
11:48 85.74 85.74 85.74 85.74 15.0K
11:50 85.78 85.78 85.78 85.78 11.4K
11:52 85.90 85.90 85.90 85.90 0.1K
11:54 85.78 85.78 85.77 85.77 3.0K
11:56 85.70 85.70 85.70 85.70 0.0K
11:57 85.74 85.74 85.70 85.70 9.4K
11:58 85.74 85.74 85.74 85.74 3.1K
11:59 85.77 85.77 85.77 85.77 11.0K
12:00 85.74 85.74 85.74 85.74 4.5K
12:01 85.74 85.74 85.74 85.74 2.2K
12:02 85.90 85.90 85.90 85.90 30.0K
12:03 85.80 85.80 85.80 85.80 0.1K
12:05 85.91 85.91 85.91 85.91 6.2K
12:06 86.00 86.00 85.80 85.80 72.5K
12:07 86.00 86.00 86.00 86.00 20.0K
12:09 85.97 85.97 85.90 85.90 6.6K
12:10 85.80 85.80 85.80 85.80 0.0K
12:11 85.80 85.80 85.80 85.80 0.0K
12:12 85.89 85.89 85.89 85.89 3.4K
12:15 85.87 85.87 85.87 85.87 0.1K
12:16 85.86 85.86 85.86 85.86 1.0K
12:22 86.00 86.00 86.00 86.00 0.4K
12:26 86.10 86.10 86.10 86.10 0.1K
12:34 85.89 85.89 85.89 85.89 22.0K
12:35 86.10 86.10 86.10 86.10 0.2K
12:37 85.96 85.96 85.96 85.96 0.9K
12:40 85.89 85.89 85.89 85.89 1.3K
12:43 85.80 85.80 85.80 85.80 0.1K
12:46 85.80 85.80 85.80 85.80 0.0K
12:49 85.88 85.88 85.88 85.88 55.9K
12:50 85.84 85.84 85.84 85.84 1.5K
12:51 85.80 85.80 85.80 85.80 0.0K
12:52 85.85 85.85 85.85 85.85 9.2K
12:56 85.85 85.85 85.85 85.85 12.5K
12:58 85.86 85.86 85.86 85.86 0.0K
13:07 85.80 85.80 85.80 85.80 0.9K
13:10 86.00 86.00 86.00 86.00 7.4K
13:11 86.00 86.00 86.00 86.00 0.0K
13:17 86.00 86.00 86.00 86.00 0.3K
13:20 85.86 85.86 85.86 85.86 2.9K
13:22 85.85 85.85 85.85 85.85 1.9K
13:27 85.85 85.85 85.85 85.85 11.6K
13:28 85.70 85.70 85.70 85.70 0.1K
13:29 85.90 85.90 85.90 85.90 0.0K
13:32 85.75 85.75 85.75 85.75 2.3K
13:38 85.75 85.75 85.75 85.75 1.2K
13:42 85.78 85.78 85.74 85.74 16.2K
13:43 85.90 85.90 85.90 85.90 0.1K
13:47 85.70 85.70 85.70 85.70 0.0K
13:48 85.74 85.74 85.74 85.74 0.9K
13:51 85.74 85.74 85.74 85.74 0.5K
13:57 85.90 85.90 85.90 85.90 1.0K
14:00 85.73 85.73 85.73 85.73 0.1K
14:01 85.73 85.73 85.73 85.73 0.1K
14:04 85.75 85.75 85.75 85.75 0.1K
14:05 85.74 85.74 85.74 85.74 11.6K
14:06 85.90 85.90 85.90 85.90 0.1K
14:10 85.75 85.90 85.75 85.90 6.0K
14:19 85.70 85.70 85.40 85.40 8.5K
14:20 85.50 85.50 85.50 85.50 2.7K
14:22 85.60 85.60 85.60 85.60 0.1K
14:23 85.54 85.54 85.54 85.54 4.6K
14:24 85.50 85.50 85.50 85.50 0.0K
14:25 85.90 85.90 85.90 85.90 0.0K
14:26 85.62 85.70 85.62 85.70 40.5K
14:27 85.90 85.90 85.90 85.90 0.1K
14:30 85.80 85.80 85.80 85.80 0.2K
14:32 85.74 85.74 85.74 85.74 0.0K
14:35 85.90 85.90 85.90 85.90 0.1K
14:36 85.63 85.63 85.63 85.63 3.9K
14:39 85.90 85.90 85.66 85.66 1.2K
14:40 85.90 85.90 85.90 85.90 0.0K
14:41 85.50 85.50 85.50 85.50 0.0K
14:43 85.50 85.90 85.50 85.90 0.1K
14:44 85.63 85.63 85.63 85.63 1.2K
14:46 85.90 85.90 85.90 85.90 0.0K
14:47 85.90 85.90 85.90 85.90 0.0K
14:49 85.59 85.60 85.59 85.60 30.0K
14:51 85.57 85.90 85.57 85.90 2.0K
14:54 85.60 85.60 85.57 85.57 13.5K
14:58 85.57 85.57 85.57 85.57 0.6K
15:00 85.58 85.60 85.58 85.60 9.0K
15:01 85.65 85.67 85.65 85.67 3.8K
15:02 85.60 85.60 85.50 85.50 8.0K
15:03 85.69 85.69 85.69 85.69 5.0K
15:04 85.69 85.90 85.69 85.90 1.5K
15:06 85.50 85.50 85.50 85.50 0.0K
15:07 86.00 86.00 86.00 86.00 0.0K
15:08 85.40 85.46 85.40 85.46 22.7K
15:09 85.46 85.46 85.38 85.46 98.3K
15:10 85.70 85.70 85.70 85.70 0.0K
15:11 85.46 85.46 85.46 85.46 2.3K
15:12 85.30 85.30 85.30 85.30 0.1K
15:13 85.45 85.70 85.45 85.70 1.8K
15:14 85.70 85.70 85.70 85.70 0.0K
15:15 85.50 85.50 85.10 85.10 11.8K
15:16 85.20 85.20 85.10 85.14 4.9K
15:17 85.10 85.20 85.00 85.00 10.3K
15:18 85.08 85.08 85.08 85.08 0.6K
15:19 85.20 85.20 85.10 85.10 18.1K
15:20 85.14 85.30 85.14 85.20 18.1K
15:21 85.32 85.32 85.32 85.32 0.5K
15:23 85.32 85.45 85.20 85.20 0.8K
15:24 85.36 85.36 85.20 85.20 2.8K
15:26 85.50 85.50 85.50 85.50 0.0K
15:27 85.50 85.50 85.50 85.50 0.0K
15:28 85.32 85.32 85.20 85.20 11.7K
15:29 85.36 85.36 85.20 85.20 9.6K
15:30 85.20 85.20 85.20 85.20 0.0K
15:35 85.60 85.60 85.60 85.60 0.2K
15:36 85.60 85.60 85.36 85.36 0.3K
15:37 85.60 85.60 85.60 85.60 0.1K
15:39 85.36 85.36 85.36 85.36 71.9K
15:40 85.20 85.20 85.20 85.20 0.1K
15:42 85.60 85.60 85.60 85.60 0.0K
15:43 85.36 85.60 85.36 85.60 2.9K
15:47 85.60 85.60 85.60 85.60 0.1K
15:48 85.36 85.36 85.36 85.36 1.0K
15:49 85.37 85.60 85.36 85.36 17.2K
15:50 85.37 85.37 85.37 85.37 0.1K
15:51 85.20 85.20 85.20 85.20 9.4K
15:54 85.36 85.36 85.36 85.36 5.9K
15:55 85.37 85.37 85.37 85.37 6.1K
15:56 85.20 85.20 85.20 85.20 0.3K
15:58 85.37 85.37 85.37 85.37 3.1K
16:00 85.20 85.20 85.00 85.00 7.8K
16:01 85.30 85.50 85.10 85.50 9.4K
16:03 85.27 85.27 85.27 85.27 5.0K
16:04 85.10 85.10 85.10 85.10 0.0K
16:06 85.28 85.30 85.20 85.20 40.9K
16:08 85.30 85.30 85.27 85.27 3.1K
16:09 85.50 85.50 85.50 85.50 0.2K
16:10 85.50 85.50 85.50 85.50 0.0K
16:11 85.30 85.30 85.26 85.26 3.0K
16:12 85.50 85.50 85.10 85.10 5.1K
16:15 85.40 85.40 85.40 85.40 0.6K
16:16 85.22 85.22 85.22 85.22 2.1K
16:17 85.10 85.10 85.10 85.10 3.4K
16:19 85.10 85.10 85.10 85.10 18.0K
16:20 85.30 85.30 85.30 85.30 86.5K
16:22 85.10 85.10 85.10 85.10 9.2K
16:23 85.54 85.60 85.54 85.60 8.3K
16:27 85.50 85.50 85.30 85.30 29.7K
16:28 85.40 85.40 85.40 85.40 26.6K
16:29 85.20 85.20 85.20 85.20 0.0K
16:35 85.00 85.30 85.00 85.00 898.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし