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 78.50 78.50 78.27 78.30 46.0K
08:01 78.32 78.35 78.32 78.35 2.0K
08:02 78.56 78.56 78.32 78.32 39.4K
08:04 78.40 78.40 78.40 78.40 10.0K
08:07 78.40 78.40 78.40 78.40 5.8K
08:09 78.45 78.45 78.45 78.45 12.9K
08:13 78.35 78.35 78.35 78.35 8.6K
08:14 78.70 78.70 78.70 78.70 5.5K
08:17 78.70 78.70 78.70 78.70 0.3K
08:22 78.40 78.40 78.40 78.40 8.9K
08:24 78.59 78.59 78.59 78.59 1.2K
08:25 78.40 78.40 78.40 78.40 0.9K
08:26 78.70 78.90 78.70 78.90 10.7K
08:27 78.30 78.90 78.30 78.90 0.0K
08:29 78.90 78.90 78.90 78.90 0.0K
08:31 78.90 78.90 78.90 78.90 0.0K
08:32 78.86 78.90 78.60 78.60 1.3K
08:33 78.86 78.86 78.86 78.86 0.0K
08:34 78.86 78.86 78.86 78.86 0.1K
08:36 78.86 78.86 78.86 78.86 0.0K
08:40 78.70 78.70 78.70 78.70 0.7K
08:41 78.70 78.70 78.40 78.40 3.1K
08:43 78.40 78.40 78.40 78.40 3.4K
08:45 78.59 78.59 78.59 78.59 3.8K
08:47 78.56 78.56 78.56 78.56 20.0K
08:51 78.60 78.60 78.60 78.60 3.9K
08:54 78.80 78.80 78.80 78.80 0.4K
08:57 78.80 78.80 78.80 78.80 0.1K
08:58 78.61 78.80 78.50 78.65 547.7K
09:00 78.78 78.78 78.78 78.78 0.1K
09:01 78.65 78.65 78.65 78.65 3.2K
09:02 78.65 78.65 78.65 78.65 5.0K
09:03 78.90 78.90 78.62 78.62 38.4K
09:04 78.59 78.70 78.59 78.70 1.2K
09:06 78.65 78.65 78.65 78.65 6.7K
09:07 78.65 78.65 78.65 78.65 1.0K
09:08 78.58 78.58 78.58 78.58 12.0K
09:09 78.58 78.58 78.58 78.58 4.5K
09:10 78.78 78.78 78.78 78.78 0.3K
09:12 78.60 78.60 78.60 78.60 25.3K
09:13 78.55 78.55 78.55 78.55 12.7K
09:14 78.60 78.60 78.60 78.60 12.7K
09:16 78.65 78.65 78.65 78.65 9.0K
09:17 78.60 78.60 78.60 78.60 6.5K
09:18 78.60 78.60 78.60 78.60 5.8K
09:20 78.65 78.65 78.65 78.65 0.1K
09:24 78.50 78.50 78.30 78.30 46.6K
09:25 78.59 78.59 78.59 78.59 0.0K
09:26 78.55 78.55 78.55 78.55 1.1K
09:27 78.60 78.60 78.60 78.60 0.0K
09:28 78.55 78.70 78.55 78.70 18.4K
09:29 78.50 78.50 78.50 78.50 148.2K
09:30 78.40 78.40 78.40 78.40 0.0K
09:31 78.50 78.60 78.50 78.60 2.5K
09:32 78.60 78.60 78.50 78.50 52.6K
09:33 78.50 78.50 78.50 78.50 55.6K
09:34 78.50 78.50 78.50 78.50 17.5K
09:36 78.60 78.60 78.60 78.60 0.0K
09:37 78.50 78.50 78.50 78.50 6.4K
09:38 78.50 78.50 78.50 78.50 0.6K
09:39 78.50 78.50 78.40 78.40 21.8K
09:40 78.50 78.50 78.46 78.46 8.3K
09:41 78.60 78.60 78.60 78.60 0.1K
09:43 78.40 78.40 78.40 78.40 1.8K
09:44 78.60 78.60 78.60 78.60 0.2K
09:45 78.50 78.60 78.50 78.60 1.3K
09:46 78.50 78.50 78.46 78.46 8.7K
09:50 78.46 78.60 78.46 78.60 56.6K
09:51 78.50 78.50 78.50 78.50 50.0K
09:53 78.50 78.50 78.50 78.50 1.4K
10:00 78.50 78.50 78.50 78.50 2.3K
10:02 78.50 78.50 78.50 78.50 2.8K
10:05 78.60 78.60 78.60 78.60 0.1K
10:06 78.50 78.50 78.50 78.50 2.2K
10:08 78.40 78.40 78.40 78.40 14.8K
10:09 78.40 78.40 78.40 78.40 9.0K
10:13 78.46 78.50 78.40 78.40 6.3K
10:21 78.45 78.46 78.45 78.46 17.7K
10:22 78.45 78.45 78.45 78.45 5.1K
10:23 78.50 78.50 78.40 78.40 6.2K
10:24 78.50 78.50 78.40 78.40 12.6K
10:25 78.40 78.40 78.40 78.40 0.2K
10:26 78.40 78.40 78.40 78.40 3.7K
10:27 78.45 78.45 78.45 78.45 44.2K
10:29 78.40 78.40 78.40 78.40 2.6K
10:30 78.40 78.50 78.40 78.50 2.5K
10:31 78.45 78.45 78.45 78.45 17.8K
10:33 78.50 78.50 78.46 78.46 13.2K
10:36 78.45 78.45 78.45 78.45 0.9K
10:40 78.45 78.45 78.40 78.40 34.0K
10:42 78.40 78.50 78.40 78.50 15.5K
10:43 78.46 78.46 78.40 78.40 40.0K
10:45 78.50 78.50 78.50 78.50 0.0K
10:47 78.40 78.40 78.40 78.40 1.3K
10:52 78.40 78.40 78.40 78.40 32.2K
10:55 78.41 78.41 78.41 78.41 1.6K
10:59 78.41 78.41 78.41 78.41 1.3K
11:00 78.30 78.40 78.30 78.40 143.1K
11:02 78.31 78.39 78.31 78.39 5.2K
11:05 78.39 78.39 78.30 78.30 10.5K
11:06 78.40 78.40 78.30 78.30 0.8K
11:15 78.39 78.39 78.39 78.39 18.5K
11:17 78.30 78.30 78.30 78.30 2.9K
11:22 78.39 78.39 78.39 78.39 1.5K
11:26 78.30 78.30 78.30 78.30 5.3K
11:30 78.39 78.39 78.39 78.39 2.1K
11:32 78.39 78.39 78.39 78.39 3.1K
11:33 78.40 78.40 78.40 78.40 0.2K
11:34 78.39 78.39 78.30 78.30 13.5K
11:37 78.20 78.20 78.20 78.20 0.0K
11:38 78.40 78.40 78.40 78.40 0.5K
11:41 78.20 78.20 78.20 78.20 0.4K
11:44 78.20 78.40 78.20 78.40 3.0K
11:52 78.39 78.39 78.39 78.39 6.3K
11:53 78.40 78.40 78.40 78.40 1.4K
11:54 78.32 78.32 78.32 78.32 0.0K
11:55 78.30 78.30 78.30 78.30 12.7K
11:56 78.20 78.40 78.20 78.40 1.7K
12:00 78.36 78.36 78.36 78.36 51.0K
12:05 78.20 78.40 78.20 78.40 2.9K
12:06 78.39 78.39 78.39 78.39 8.8K
12:10 78.30 78.30 78.30 78.30 47.3K
12:11 78.20 78.20 78.20 78.20 1.0K
12:12 78.39 78.40 78.39 78.40 3.2K
12:13 78.30 78.30 78.30 78.30 17.4K
12:14 78.30 78.40 78.30 78.40 68.5K
12:18 78.30 78.30 78.30 78.30 6.4K
12:20 78.30 78.40 78.20 78.30 17.7K
12:21 78.30 78.30 78.30 78.30 6.4K
12:23 78.30 78.30 78.30 78.30 5.4K
12:25 78.30 78.30 78.30 78.30 0.2K
12:27 78.30 78.40 78.20 78.40 10.3K
12:37 78.30 78.30 78.30 78.30 25.2K
12:38 78.29 78.29 78.29 78.29 2.3K
12:39 78.40 78.40 78.40 78.40 0.3K
12:40 78.20 78.40 78.20 78.40 1.7K
12:41 78.30 78.30 78.30 78.30 1.2K
12:42 78.30 78.30 78.30 78.30 15.7K
12:46 78.20 78.20 78.20 78.20 0.1K
12:47 78.30 78.30 78.30 78.30 0.2K
12:50 78.30 78.30 78.30 78.30 15.0K
12:52 78.30 78.30 78.30 78.30 4.4K
12:55 78.30 78.30 78.30 78.30 3.5K
12:56 78.20 78.40 78.20 78.40 0.2K
13:00 78.30 78.30 78.30 78.30 4.2K
13:01 78.20 78.40 78.20 78.40 2.6K
13:02 78.30 78.30 78.20 78.20 7.7K
13:05 78.30 78.40 78.30 78.30 16.2K
13:07 78.30 78.30 78.30 78.30 22.3K
13:08 78.20 78.30 78.00 78.30 50.7K
13:09 78.20 78.20 78.20 78.20 25.7K
13:10 78.30 78.30 78.30 78.30 0.3K
13:11 78.45 78.45 78.30 78.45 53.3K
13:13 78.45 78.45 78.45 78.45 11.3K
13:14 78.60 78.60 78.60 78.60 0.0K
13:17 78.60 78.60 78.60 78.60 0.0K
13:22 78.60 78.60 78.20 78.20 0.0K
13:24 78.50 78.50 78.50 78.50 0.0K
13:25 78.50 78.50 78.50 78.50 0.0K
13:26 78.50 78.50 78.50 78.50 0.0K
13:28 78.40 78.40 78.40 78.40 270.5K
13:29 78.35 78.40 78.20 78.40 1.5K
13:31 78.34 78.34 78.34 78.34 16.0K
13:34 78.34 78.40 78.20 78.40 21.1K
13:40 78.20 78.20 78.20 78.20 2.3K
13:41 78.40 78.40 78.40 78.40 0.1K
13:43 78.34 78.34 78.28 78.28 66.0K
13:44 78.20 78.20 78.20 78.20 0.0K
13:45 78.20 78.20 78.20 78.20 2.3K
13:48 78.40 78.40 78.40 78.40 1.8K
13:50 78.40 78.40 78.40 78.40 41.9K
13:56 78.10 78.17 78.10 78.17 3.8K
13:59 78.10 78.20 78.10 78.20 7.6K
14:00 78.30 78.30 78.30 78.30 0.3K
14:03 78.21 78.21 78.21 78.21 2.3K
14:04 78.21 78.21 78.21 78.21 223.5K
14:07 78.20 78.20 78.10 78.10 5.3K
14:08 78.19 78.19 78.19 78.19 0.0K
14:09 78.16 78.20 78.14 78.20 11.7K
14:11 78.14 78.14 78.14 78.14 10.0K
14:14 78.00 78.20 78.00 78.10 5.2K
14:18 78.16 78.16 78.10 78.14 91.2K
14:19 78.14 78.14 78.14 78.14 23.5K
14:20 78.10 78.10 78.10 78.10 11.3K
14:21 78.09 78.10 78.09 78.09 100.6K
14:22 78.09 78.09 78.09 78.09 8.0K
14:23 78.09 78.09 77.99 77.99 122.0K
14:24 78.10 78.10 78.10 78.10 14.4K
14:25 77.89 77.89 77.89 77.89 11.0K
14:29 77.89 77.89 77.80 77.80 9.5K
14:34 78.10 78.10 77.94 77.94 12.9K
14:36 77.80 78.10 77.80 78.10 1.7K
14:39 77.94 78.10 77.84 77.90 44.0K
14:40 77.60 77.90 77.60 77.90 6.5K
14:41 77.90 77.90 77.90 77.90 0.0K
14:43 78.00 78.00 77.84 77.84 10.0K
14:44 77.70 77.70 77.70 77.70 0.3K
14:45 77.84 77.84 77.84 77.84 0.6K
14:46 78.00 78.00 78.00 78.00 0.4K
14:50 77.80 77.80 77.80 77.80 5.3K
14:52 77.79 78.00 77.79 78.00 2.5K
14:54 77.78 77.78 77.78 77.78 1.0K
14:55 77.73 77.73 77.73 77.73 0.0K
14:56 78.00 78.00 77.70 77.70 0.1K
14:57 77.90 77.90 77.80 77.80 26.0K
14:59 77.79 77.90 77.78 77.90 28.6K
15:00 77.75 77.78 77.72 77.72 23.0K
15:01 77.77 77.77 77.77 77.77 3.7K
15:03 77.90 77.90 77.90 77.90 2.7K
15:04 77.80 77.80 77.80 77.80 1.7K
15:05 78.00 78.00 77.75 77.75 5.2K
15:06 77.90 77.90 77.90 77.90 1.7K
15:14 77.70 77.72 77.70 77.72 33.5K
15:15 77.77 77.80 77.73 77.74 0.9K
15:17 77.90 77.90 77.90 77.90 0.1K
15:18 77.70 77.90 77.70 77.90 1.2K
15:19 77.70 77.90 77.70 77.90 0.1K
15:20 77.70 77.80 77.70 77.80 45.6K
15:22 77.90 77.90 77.90 77.90 0.5K
15:23 77.70 77.80 77.70 77.80 8.6K
15:24 77.77 77.77 77.77 77.77 1.0K
15:26 77.74 77.74 77.74 77.74 0.7K
15:28 77.90 77.90 77.72 77.72 6.4K
15:29 77.70 77.79 77.70 77.79 1.9K
15:30 78.00 78.00 77.86 77.86 3.4K
15:31 77.86 77.86 77.86 77.86 0.3K
15:32 78.00 78.00 77.84 78.00 0.5K
15:33 77.85 77.85 77.85 77.85 0.7K
15:37 77.70 77.70 77.70 77.70 1.2K
15:38 77.70 77.70 77.70 77.70 50.0K
15:39 77.82 77.82 77.82 77.82 7.0K
15:41 78.00 78.00 77.70 77.70 2.7K
15:42 77.90 77.90 77.90 77.90 0.0K
15:43 77.70 77.70 77.70 77.70 0.0K
15:44 77.90 77.90 77.90 77.90 0.1K
15:45 77.90 77.90 77.90 77.90 0.1K
15:46 77.90 77.90 77.90 77.90 0.0K
15:47 77.90 77.90 77.90 77.90 0.0K
15:48 77.70 77.90 77.70 77.90 1.7K
15:49 77.90 77.90 77.90 77.90 1.0K
15:50 77.74 77.90 77.74 77.90 7.1K
15:51 77.90 77.90 77.90 77.90 0.0K
15:52 77.70 77.70 77.70 77.70 0.0K
15:53 77.90 77.90 77.90 77.90 0.0K
15:54 77.90 77.90 77.90 77.90 0.5K
15:55 77.75 77.75 77.70 77.70 3.6K
15:57 77.90 77.90 77.90 77.90 0.1K
15:58 77.70 77.70 77.70 77.70 0.0K
15:59 77.90 77.90 77.90 77.90 0.1K
16:00 77.90 77.90 77.90 77.90 0.1K
16:03 77.90 77.90 77.90 77.90 0.0K
16:04 77.90 77.90 77.81 77.81 7.3K
16:05 77.80 77.90 77.80 77.90 1.5K
16:06 77.90 77.90 77.90 77.90 0.0K
16:08 77.90 77.90 77.81 77.81 63.5K
16:09 77.80 77.90 77.80 77.90 1.6K
16:11 77.82 77.82 77.80 77.80 5.1K
16:12 77.82 77.90 77.82 77.90 0.2K
16:13 77.81 77.81 77.81 77.81 6.3K
16:14 77.80 77.80 77.80 77.80 0.2K
16:15 77.82 77.82 77.82 77.82 1.9K
16:16 77.90 77.90 77.90 77.90 0.0K
16:17 77.82 77.82 77.81 77.81 9.0K
16:18 77.82 77.90 77.70 77.70 38.2K
16:19 77.63 77.90 77.60 77.62 47.4K
16:20 77.70 77.70 77.70 77.70 4.3K
16:21 77.70 77.80 77.70 77.80 30.7K
16:22 77.70 77.70 77.60 77.60 3.9K
16:24 77.70 77.70 77.70 77.70 0.0K
16:26 77.54 77.54 77.54 77.54 2.0K
16:27 77.70 77.80 77.70 77.80 0.1K
16:28 77.52 77.52 77.52 77.52 5.8K
16:29 77.50 77.80 77.50 77.80 3.6K
16:35 78.00 78.00 78.00 78.00 165.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし