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 78.70 78.70 78.45 78.45 34.7K
08:02 78.57 78.65 78.57 78.65 5.1K
08:03 78.51 78.51 78.51 78.51 2.0K
08:05 78.53 78.65 78.53 78.65 9.8K
08:06 78.79 78.79 78.79 78.79 1.6K
08:08 78.60 78.60 78.60 78.60 25.3K
08:10 78.57 78.90 78.20 78.90 3.1K
08:15 78.54 78.54 78.40 78.40 16.8K
08:16 78.90 78.90 78.65 78.65 21.2K
08:18 78.90 78.90 78.54 78.54 7.5K
08:19 78.88 78.88 78.88 78.88 0.0K
08:20 78.90 78.90 78.90 78.90 0.1K
08:21 78.65 78.65 78.65 78.65 1.0K
08:25 78.40 78.40 78.40 78.40 0.0K
08:26 78.65 78.65 78.65 78.65 11.4K
08:28 78.40 78.40 78.40 78.40 1.7K
08:30 78.90 78.90 78.90 78.90 0.0K
08:31 78.80 78.80 78.80 78.80 0.0K
08:32 78.60 78.60 78.60 78.60 0.6K
08:35 78.60 78.60 78.60 78.60 4.5K
08:38 78.80 79.00 78.80 79.00 2.7K
08:39 78.52 78.52 78.52 78.52 0.5K
08:43 78.54 78.54 78.54 78.54 1.2K
08:47 78.70 78.70 78.70 78.70 1.1K
08:49 78.82 78.82 78.82 78.82 0.0K
08:50 79.00 79.00 79.00 79.00 0.8K
08:52 78.70 78.70 78.70 78.70 1.8K
08:53 78.50 78.50 78.50 78.50 0.0K
08:55 78.70 78.90 78.70 78.90 6.5K
08:57 78.54 78.54 78.54 78.54 3.2K
08:59 78.70 78.70 78.70 78.70 5.4K
09:00 78.70 78.70 78.70 78.70 0.1K
09:01 78.54 78.54 78.54 78.54 1.3K
09:02 78.69 78.69 78.69 78.69 0.3K
09:05 78.54 78.54 78.54 78.54 2.3K
09:07 78.90 78.90 78.90 78.90 0.2K
09:10 78.54 78.54 78.54 78.54 7.0K
09:12 78.90 78.90 78.69 78.69 3.9K
09:16 78.72 78.72 78.72 78.72 12.0K
09:21 78.90 78.90 78.90 78.90 0.1K
09:22 78.60 78.60 78.59 78.59 12.3K
09:23 78.52 78.70 78.52 78.70 2.2K
09:24 78.70 78.70 78.50 78.50 0.4K
09:25 78.50 78.60 78.40 78.60 6.4K
09:27 78.33 78.33 78.33 78.33 1.3K
09:30 78.33 78.45 78.33 78.45 17.1K
09:35 78.30 78.30 78.30 78.30 0.0K
09:36 78.30 78.40 78.30 78.40 6.7K
09:37 78.10 78.10 78.10 78.10 4.8K
09:38 78.36 78.36 78.36 78.36 0.0K
09:40 78.40 78.40 78.30 78.30 0.9K
09:42 78.15 78.20 78.15 78.20 1.7K
09:44 78.05 78.05 78.05 78.05 16.9K
09:46 78.10 78.10 78.10 78.10 1.5K
09:49 78.05 78.05 78.05 78.05 10.0K
09:53 78.05 78.05 78.05 78.05 1.1K
09:54 78.10 78.10 78.10 78.10 0.7K
09:55 78.05 78.05 78.05 78.05 0.4K
09:58 78.10 78.10 78.10 78.10 1.4K
10:00 78.10 78.10 78.10 78.10 0.4K
10:02 78.10 78.10 78.05 78.05 5.3K
10:03 78.00 78.10 77.95 77.95 13.6K
10:04 78.00 78.00 77.80 77.80 3.7K
10:05 77.80 77.80 77.80 77.80 0.1K
10:08 77.85 77.90 77.85 77.90 10.0K
10:09 77.85 77.85 77.83 77.83 16.4K
10:10 77.90 77.90 77.90 77.90 0.3K
10:11 77.90 77.90 77.90 77.90 1.9K
10:14 78.00 78.00 78.00 78.00 0.5K
10:15 77.84 77.90 77.84 77.90 54.4K
10:17 77.90 77.90 77.90 77.90 6.5K
10:18 77.90 77.90 77.85 77.85 10.7K
10:19 77.87 77.87 77.87 77.87 2.3K
10:20 77.87 77.87 77.87 77.87 5.0K
10:23 77.90 77.90 77.90 77.90 15.8K
10:24 77.91 77.91 77.91 77.91 0.3K
10:25 77.87 77.88 77.84 77.85 51.7K
10:26 77.84 77.84 77.84 77.84 4.0K
10:28 78.00 78.30 78.00 78.30 12.4K
10:33 78.03 78.26 78.03 78.26 13.1K
10:38 78.00 78.00 78.00 78.00 0.1K
10:39 78.15 78.15 78.15 78.15 32.0K
10:40 78.30 78.30 78.30 78.30 0.0K
10:43 78.15 78.15 78.15 78.15 6.4K
10:44 78.10 78.10 78.10 78.10 0.0K
10:45 78.10 78.10 78.10 78.10 0.0K
10:49 78.13 78.13 78.13 78.13 25.0K
10:50 78.13 78.13 78.13 78.13 6.1K
10:51 78.25 78.25 78.25 78.25 31.9K
10:59 78.40 78.40 78.40 78.40 0.1K
11:01 78.03 78.30 78.03 78.30 3.0K
11:02 78.30 78.30 78.30 78.30 12.8K
11:03 78.15 78.15 78.15 78.15 1.0K
11:05 78.20 78.40 78.20 78.40 142.0K
11:06 78.40 78.40 78.40 78.40 0.0K
11:09 78.20 78.20 78.20 78.20 49.4K
11:10 78.05 78.05 78.05 78.05 0.1K
11:11 78.04 78.30 78.04 78.30 13.8K
11:12 78.30 78.30 78.30 78.30 0.1K
11:14 78.03 78.03 78.03 78.03 7.7K
11:15 78.03 78.30 78.03 78.30 1.4K
11:17 78.15 78.15 78.03 78.03 15.7K
11:18 78.15 78.15 78.15 78.15 64.6K
11:23 78.03 78.03 78.03 78.03 16.3K
11:29 78.03 78.03 78.03 78.03 4.5K
11:30 78.26 78.30 78.26 78.30 1.6K
11:31 78.10 78.15 78.10 78.15 5.2K
11:37 78.30 78.30 78.15 78.15 5.3K
11:41 78.29 78.30 78.29 78.30 0.0K
11:43 78.29 78.29 78.29 78.29 0.0K
11:44 78.15 78.15 78.03 78.03 17.0K
11:46 78.03 78.15 78.03 78.03 11.5K
11:47 78.03 78.03 78.03 78.03 6.0K
11:48 78.15 78.15 78.00 78.00 16.1K
11:49 78.30 78.30 78.30 78.30 0.0K
11:52 78.15 78.15 78.15 78.15 5.0K
11:58 78.15 78.15 78.04 78.04 33.5K
11:59 78.30 78.30 78.03 78.29 24.9K
12:00 78.30 78.30 78.30 78.30 0.0K
12:01 78.30 78.30 78.30 78.30 0.1K
12:02 78.29 78.40 78.20 78.23 14.6K
12:05 78.35 78.40 78.30 78.40 4.3K
12:06 78.48 78.48 78.48 78.48 70.0K
12:09 78.50 78.50 78.40 78.40 1.0K
12:10 78.60 78.60 78.60 78.60 4.9K
12:12 78.60 78.60 78.60 78.60 0.2K
12:13 78.51 78.51 78.51 78.51 12.7K
12:16 78.50 78.50 78.50 78.50 3.9K
12:17 78.50 78.50 78.20 78.20 14.9K
12:18 78.30 78.30 78.30 78.30 8.9K
12:19 78.40 78.40 78.40 78.40 0.0K
12:22 78.30 78.30 78.30 78.30 1.3K
12:24 78.40 78.40 78.25 78.25 2.6K
12:28 78.30 78.30 78.30 78.30 1.3K
12:32 78.25 78.25 78.25 78.25 7.3K
12:33 78.25 78.25 78.25 78.25 2.8K
12:44 78.40 78.40 78.40 78.40 0.5K
12:45 78.30 78.30 78.30 78.30 6.4K
12:51 78.40 78.40 78.40 78.40 0.0K
12:54 78.40 78.40 78.40 78.40 0.1K
12:55 78.40 78.40 78.30 78.30 15.4K
12:56 78.30 78.38 78.20 78.38 2.8K
12:57 78.40 78.40 78.10 78.10 0.0K
12:59 78.40 78.40 78.40 78.40 0.0K
13:00 78.31 78.31 78.30 78.30 14.2K
13:02 78.40 78.40 78.40 78.40 0.0K
13:03 78.40 78.40 78.40 78.40 0.0K
13:04 78.40 78.40 78.40 78.40 0.0K
13:05 78.40 78.40 78.15 78.15 51.2K
13:06 78.20 78.20 78.20 78.20 0.0K
13:09 78.22 78.22 78.22 78.22 1.5K
13:11 78.40 78.40 78.40 78.40 0.0K
13:12 78.20 78.20 78.20 78.20 0.0K
13:13 78.40 78.40 78.40 78.40 0.0K
13:14 78.30 78.30 78.30 78.30 0.1K
13:16 78.20 78.22 78.20 78.22 2.1K
13:17 78.40 78.40 78.40 78.40 0.0K
13:18 78.22 78.22 78.22 78.22 1.2K
13:19 78.22 78.22 78.22 78.22 6.7K
13:20 78.22 78.22 78.22 78.22 0.7K
13:24 78.22 78.22 78.22 78.22 13.2K
13:25 78.40 78.40 78.40 78.40 0.1K
13:26 78.40 78.40 78.40 78.40 0.0K
13:27 78.20 78.20 78.20 78.20 1.8K
13:30 78.40 78.40 78.40 78.40 0.0K
13:34 78.30 78.30 78.30 78.30 0.9K
13:35 78.22 78.22 78.22 78.22 7.1K
13:38 78.20 78.20 78.20 78.20 0.1K
13:40 78.40 78.40 78.40 78.40 0.0K
13:43 78.29 78.29 78.29 78.29 0.0K
13:46 78.15 78.30 78.15 78.30 62.6K
13:49 78.30 78.30 78.30 78.30 0.2K
13:50 78.20 78.20 78.20 78.20 0.5K
13:51 78.25 78.25 78.25 78.25 3.0K
14:01 78.21 78.21 78.21 78.21 8.7K
14:04 78.30 78.30 78.30 78.30 0.0K
14:06 78.24 78.24 78.24 78.24 4.3K
14:07 78.24 78.24 78.24 78.24 1.7K
14:08 78.30 78.40 78.30 78.40 1.8K
14:09 78.22 78.22 78.22 78.22 4.6K
14:11 78.37 78.37 78.37 78.37 0.1K
14:13 78.22 78.28 78.22 78.28 3.9K
14:14 78.22 78.22 78.22 78.22 0.9K
14:15 78.28 78.28 78.28 78.28 1.3K
14:17 78.28 78.28 78.22 78.22 8.3K
14:20 78.39 78.40 78.28 78.28 4.4K
14:23 78.20 78.40 78.20 78.40 0.5K
14:25 78.40 78.40 78.40 78.40 0.0K
14:28 78.40 78.40 78.40 78.40 0.7K
14:30 78.22 78.22 78.22 78.22 4.8K
14:31 78.40 78.40 78.40 78.40 0.1K
14:34 78.28 78.28 78.28 78.28 1.0K
14:36 78.40 78.40 78.40 78.40 0.1K
14:38 78.22 78.30 78.22 78.30 2.2K
14:41 78.40 78.40 78.40 78.40 0.0K
14:44 78.40 78.40 78.40 78.40 0.3K
14:45 78.28 78.40 78.28 78.40 6.6K
14:46 78.40 78.40 78.40 78.40 0.0K
14:47 78.15 78.15 78.15 78.15 1.2K
14:49 78.22 78.22 78.22 78.22 6.4K
14:50 78.22 78.22 78.22 78.22 10.0K
14:51 78.40 78.40 78.40 78.40 1.2K
14:53 78.40 78.40 78.40 78.40 0.1K
14:55 78.22 78.22 78.22 78.22 2.6K
15:00 78.40 78.60 78.33 78.60 38.6K
15:01 78.50 78.60 78.50 78.60 8.6K
15:02 78.40 78.60 78.40 78.60 1.1K
15:03 78.50 78.50 78.50 78.50 3.2K
15:04 78.60 78.60 78.48 78.48 2.0K
15:05 78.60 78.60 78.60 78.60 0.0K
15:06 78.48 78.48 78.40 78.40 8.5K
15:07 78.70 78.70 78.70 78.70 6.3K
15:08 78.90 78.90 78.90 78.90 0.0K
15:09 78.78 78.78 78.78 78.78 51.1K
15:10 78.70 78.90 78.70 78.90 29.0K
15:12 79.00 79.00 79.00 79.00 0.0K
15:13 79.00 79.00 79.00 79.00 0.2K
15:14 78.85 78.85 78.85 78.85 12.7K
15:15 78.80 78.80 78.80 78.80 72.2K
15:16 78.90 78.90 78.80 78.85 24.3K
15:17 79.00 79.00 78.85 78.85 0.0K
15:18 78.90 79.10 78.90 79.10 34.1K
15:20 79.10 79.10 79.10 79.10 2.5K
15:23 79.20 79.20 79.20 79.20 47.1K
15:24 79.50 79.50 79.50 79.50 0.0K
15:25 79.50 79.50 79.50 79.50 7.1K
15:27 79.20 79.20 79.20 79.20 6.4K
15:28 79.40 79.40 79.40 79.40 13.5K
15:29 79.50 79.50 79.50 79.50 0.1K
15:32 79.50 79.60 79.50 79.60 15.2K
15:38 79.80 79.80 79.80 79.80 0.2K
15:39 79.65 79.65 79.65 79.65 0.6K
15:40 79.59 79.59 79.59 79.59 0.1K
15:41 79.70 79.70 79.70 79.70 123.0K
15:43 79.80 79.80 79.73 79.73 6.3K
15:46 79.80 79.80 79.73 79.73 5.7K
15:48 80.00 80.00 79.90 79.90 8.4K
15:49 79.82 79.82 79.82 79.82 1.3K
15:50 80.00 80.00 79.80 79.89 40.7K
15:51 79.78 79.78 79.78 79.78 88.1K
15:53 79.90 79.90 79.60 79.60 43.0K
15:54 79.50 79.52 79.40 79.40 55.5K
15:55 79.55 79.55 79.55 79.55 0.3K
15:58 79.55 79.55 79.55 79.55 3.1K
15:59 79.70 79.70 79.70 79.70 0.0K
16:01 79.40 79.40 79.40 79.40 0.0K
16:04 79.60 79.60 79.60 79.60 0.3K
16:06 79.56 79.56 79.40 79.40 56.4K
16:07 79.50 79.50 79.50 79.50 7.0K
16:09 79.51 79.51 79.51 79.51 1.5K
16:10 79.60 79.60 79.50 79.60 5.9K
16:11 79.60 79.60 79.60 79.60 0.1K
16:13 79.40 79.40 79.40 79.40 76.6K
16:14 79.40 79.50 79.40 79.50 0.0K
16:16 79.40 79.40 79.40 79.40 1.5K
16:17 79.30 79.30 79.30 79.30 4.9K
16:19 79.60 79.60 79.50 79.50 32.3K
16:20 79.50 79.50 79.50 79.50 0.0K
16:21 79.51 79.51 79.40 79.40 4.7K
16:24 79.50 79.50 79.50 79.50 0.2K
16:25 79.45 79.45 79.45 79.45 0.7K
16:26 79.40 79.50 79.40 79.50 9.7K
16:27 79.50 79.50 79.50 79.50 0.0K
16:28 79.40 79.50 79.40 79.50 12.8K
16:29 79.50 79.50 79.50 79.50 0.1K
16:35 79.40 79.40 79.40 79.40 354.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし