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 76.90 76.93 76.60 76.93 13.5K
08:01 76.70 76.70 76.40 76.40 42.7K
08:02 76.55 76.55 76.52 76.52 8.1K
08:03 76.55 76.55 76.52 76.52 15.6K
08:05 76.55 76.55 76.55 76.55 24.2K
08:06 76.46 76.46 76.46 76.46 12.1K
08:07 76.50 76.50 76.32 76.46 15.8K
08:08 76.49 76.49 76.49 76.49 1.3K
08:09 76.49 76.60 76.40 76.40 27.2K
08:10 76.40 76.49 76.40 76.49 3.9K
08:11 76.30 76.30 76.30 76.30 4.5K
08:12 76.40 76.40 76.04 76.25 6.9K
08:13 76.40 76.40 76.30 76.30 2.6K
08:14 76.20 76.30 76.20 76.30 7.0K
08:15 76.20 76.20 76.18 76.18 0.0K
08:16 76.30 76.30 76.10 76.20 6.2K
08:17 76.00 76.05 76.00 76.05 41.5K
08:18 76.20 76.20 76.20 76.20 0.9K
08:19 76.05 76.20 76.05 76.20 2.3K
08:20 76.10 76.10 76.10 76.10 1.1K
08:21 76.05 76.10 76.05 76.10 0.1K
08:22 75.92 75.92 75.92 75.92 0.5K
08:23 75.92 75.95 75.90 75.95 55.8K
08:25 76.10 76.10 76.10 76.10 0.0K
08:26 75.90 76.10 75.90 76.10 0.6K
08:27 75.94 76.00 75.89 75.89 6.2K
08:28 75.94 75.94 75.94 75.94 0.6K
08:30 76.00 76.00 75.70 75.70 9.0K
08:31 75.90 75.90 75.90 75.90 1.1K
08:33 75.87 75.87 75.87 75.87 0.0K
08:34 75.90 75.90 75.54 75.54 8.7K
08:35 75.90 75.90 75.60 75.60 4.0K
08:36 75.60 75.60 75.40 75.40 9.7K
08:37 75.60 75.60 75.60 75.60 2.0K
08:39 75.59 75.59 75.59 75.59 0.0K
08:41 75.50 75.50 75.50 75.50 0.4K
08:42 75.70 75.70 75.50 75.50 22.4K
08:44 75.30 75.30 75.30 75.30 0.2K
08:45 75.40 75.60 75.40 75.60 2.1K
08:46 75.60 75.80 75.60 75.80 5.8K
08:47 75.80 75.80 75.60 75.60 1.1K
08:48 75.77 75.77 75.70 75.70 3.3K
08:49 75.52 75.52 75.52 75.52 6.9K
08:50 75.80 75.80 75.53 75.80 3.6K
08:51 75.60 75.77 75.60 75.77 1.0K
08:52 75.54 75.60 75.54 75.60 6.6K
08:53 75.60 75.60 75.60 75.60 1.3K
08:54 75.54 75.80 75.54 75.80 5.3K
09:01 75.57 75.57 75.57 75.57 0.9K
09:02 75.55 75.75 75.55 75.75 111.8K
09:05 75.52 75.52 75.52 75.52 6.0K
09:09 75.54 75.90 75.54 75.90 43.4K
09:10 75.90 76.10 75.90 76.10 0.0K
09:12 75.80 75.80 75.80 75.80 0.1K
09:13 75.95 75.95 75.95 75.95 5.4K
09:15 75.91 76.10 75.80 75.80 9.7K
09:16 76.00 76.20 76.00 76.20 5.0K
09:17 76.21 76.21 76.21 76.21 1.0K
09:18 76.15 76.15 76.15 76.15 3.4K
09:20 76.10 76.11 76.10 76.11 10.4K
09:21 76.30 76.30 76.30 76.30 2.9K
09:22 76.07 76.07 76.07 76.07 0.1K
09:28 76.30 76.30 76.20 76.20 4.6K
09:29 76.17 76.30 76.17 76.30 5.0K
09:30 76.22 76.22 76.22 76.22 3.3K
09:31 76.30 76.30 76.17 76.17 4.0K
09:32 76.30 76.30 76.30 76.30 0.0K
09:34 76.30 76.30 76.09 76.09 23.2K
09:35 76.10 76.10 76.10 76.10 0.1K
09:38 76.15 76.30 76.15 76.30 1.7K
09:41 76.30 76.30 76.30 76.30 53.4K
09:42 76.50 76.50 76.50 76.50 1.1K
09:43 76.30 76.50 76.30 76.50 17.2K
09:44 76.30 76.30 76.30 76.30 3.6K
09:45 76.10 76.10 76.10 76.10 0.0K
09:46 76.31 76.31 76.31 76.31 2.8K
09:47 76.30 76.30 76.30 76.30 1.6K
09:48 76.00 76.00 76.00 76.00 1.5K
09:49 76.16 76.27 76.16 76.27 10.1K
09:52 76.30 76.30 76.30 76.30 0.1K
09:53 76.10 76.10 76.10 76.10 0.0K
09:55 76.00 76.00 76.00 76.00 0.0K
09:57 76.00 76.11 76.00 76.11 4.6K
09:59 76.00 76.20 76.00 76.20 3.2K
10:00 76.20 76.20 76.12 76.12 1.3K
10:01 76.20 76.30 76.10 76.15 70.8K
10:02 76.18 76.18 76.15 76.15 0.0K
10:05 76.00 76.00 76.00 76.00 0.0K
10:06 76.20 76.20 76.20 76.20 0.1K
10:08 76.20 76.20 76.20 76.20 1.3K
10:09 76.00 76.00 76.00 76.00 142.8K
10:10 76.00 76.00 75.80 75.80 5.1K
10:12 76.10 76.10 75.90 76.00 28.9K
10:14 75.95 76.00 75.95 76.00 7.8K
10:19 75.90 75.90 75.90 75.90 1.3K
10:20 75.90 75.90 75.90 75.90 0.0K
10:25 76.00 76.00 76.00 76.00 7.9K
10:26 75.80 75.80 75.80 75.80 17.5K
10:29 75.80 75.90 75.80 75.80 9.7K
10:30 75.71 75.71 75.71 75.71 0.0K
10:32 75.80 75.80 75.80 75.80 33.0K
10:33 75.90 75.90 75.70 75.70 12.3K
10:35 76.00 76.00 76.00 76.00 53.3K
10:36 76.20 76.20 76.20 76.20 0.0K
10:37 75.90 76.00 75.72 76.00 11.2K
10:42 75.90 76.00 75.90 76.00 10.2K
10:44 75.95 76.01 75.95 76.01 13.6K
10:45 75.80 76.03 75.80 76.03 2.5K
10:47 75.90 75.90 75.90 75.90 1.5K
10:50 76.10 76.10 76.10 76.10 0.1K
10:52 75.95 76.10 75.95 76.10 5.3K
10:58 75.70 75.70 75.70 75.70 0.1K
10:59 75.90 76.10 75.90 76.10 2.4K
11:00 75.90 75.90 75.90 75.90 9.2K
11:02 75.90 75.90 75.90 75.90 7.4K
11:03 75.98 76.00 75.98 76.00 38.0K
11:04 76.00 76.00 76.00 76.00 0.2K
11:07 76.00 76.00 75.90 75.90 10.0K
11:08 76.00 76.00 75.90 75.90 2.4K
11:11 76.00 76.00 76.00 76.00 0.0K
11:12 75.70 75.70 75.70 75.70 0.1K
11:13 76.00 76.00 75.80 75.80 3.6K
11:14 75.97 75.97 75.97 75.97 0.1K
11:15 76.00 76.00 75.92 75.92 36.6K
11:18 75.90 75.99 75.90 75.99 3.4K
11:19 75.92 75.92 75.92 75.92 6.3K
11:21 75.90 75.90 75.90 75.90 2.7K
11:25 76.00 76.00 76.00 76.00 0.1K
11:27 75.90 75.90 75.90 75.90 2.1K
11:28 75.80 75.80 75.80 75.80 2.6K
11:33 75.85 75.87 75.85 75.87 15.9K
11:34 75.90 76.00 75.90 76.00 3.2K
11:35 76.00 76.05 76.00 76.05 10.1K
11:36 76.10 76.10 76.00 76.00 40.6K
11:37 76.00 76.00 76.00 76.00 10.0K
11:40 76.00 76.00 76.00 76.00 4.7K
11:41 76.00 76.00 76.00 76.00 1.3K
11:43 76.05 76.05 76.05 76.05 3.9K
11:45 76.00 76.00 76.00 76.00 7.5K
11:47 76.05 76.05 76.05 76.05 33.7K
11:50 76.05 76.05 76.05 76.05 2.6K
11:51 76.00 76.05 76.00 76.05 17.3K
11:55 75.90 76.10 75.90 76.10 1.8K
11:56 75.91 75.91 75.91 75.91 0.2K
11:57 76.10 76.10 76.10 76.10 0.0K
12:02 76.00 76.00 76.00 76.00 10.4K
12:05 75.95 75.95 75.95 75.95 213.4K
12:06 76.00 76.00 76.00 76.00 15.0K
12:08 75.91 75.91 75.91 75.91 0.0K
12:09 75.90 76.10 75.90 76.10 2.0K
12:13 76.10 76.10 76.04 76.04 2.1K
12:15 76.09 76.09 76.09 76.09 0.0K
12:17 76.10 76.10 75.96 75.96 2.1K
12:19 76.03 76.03 76.03 76.03 0.0K
12:21 75.90 75.90 75.90 75.90 0.0K
12:24 76.10 76.10 76.10 76.10 0.0K
12:25 75.83 76.00 75.83 76.00 26.7K
12:28 75.70 75.70 75.70 75.70 0.0K
12:29 75.90 76.10 75.70 76.10 83.6K
12:30 76.00 76.00 76.00 76.00 0.1K
12:31 76.00 76.00 75.80 75.80 2.6K
12:33 76.20 76.20 76.10 76.10 79.5K
12:34 76.03 76.03 76.03 76.03 0.0K
12:35 76.30 76.30 76.30 76.30 0.0K
12:39 76.15 76.15 76.15 76.15 5.5K
12:40 76.30 76.30 76.30 76.30 0.1K
12:42 76.00 76.00 76.00 76.00 0.5K
12:45 76.10 76.20 75.90 75.90 14.8K
12:46 75.91 75.91 75.91 75.91 1.4K
12:47 76.00 76.00 75.79 75.79 2.4K
12:48 76.00 76.00 76.00 76.00 0.1K
12:49 75.84 75.84 75.84 75.84 10.8K
12:50 75.70 75.84 75.70 75.84 20.7K
12:53 75.76 75.76 75.76 75.76 27.0K
12:54 75.77 75.89 75.77 75.89 0.5K
12:56 75.70 75.70 75.70 75.70 0.1K
13:01 75.93 75.93 75.80 75.87 7.3K
13:02 75.86 75.90 75.71 75.90 0.9K
13:07 75.71 75.71 75.71 75.71 54.9K
13:13 75.87 75.87 75.87 75.87 0.0K
13:15 75.65 75.87 75.65 75.87 3.5K
13:19 75.83 75.83 75.60 75.60 9.7K
13:21 75.80 75.80 75.80 75.80 0.5K
13:23 75.78 75.78 75.67 75.67 0.1K
13:24 75.80 76.00 75.80 76.00 7.3K
13:25 75.90 75.90 75.90 75.90 1.7K
13:26 75.90 75.90 75.90 75.90 0.0K
13:27 76.00 76.00 75.72 75.72 1.5K
13:28 75.80 75.80 75.80 75.80 0.0K
13:29 75.90 75.90 75.90 75.90 0.0K
13:30 75.70 75.70 75.70 75.70 0.0K
13:31 75.90 75.90 75.90 75.90 0.0K
13:32 75.70 75.90 75.70 75.90 2.9K
13:33 75.70 75.90 75.70 75.84 2.1K
13:34 75.80 75.80 75.80 75.80 1.7K
13:35 75.80 75.80 75.80 75.80 0.3K
13:37 75.70 75.70 75.70 75.70 0.3K
13:39 75.75 75.75 75.70 75.70 5.4K
13:40 75.80 75.80 75.80 75.80 8.5K
13:41 75.80 75.80 75.80 75.80 1.8K
13:42 75.90 75.90 75.90 75.90 0.1K
13:45 75.90 75.90 75.90 75.90 0.7K
13:46 75.88 75.90 75.88 75.90 0.0K
13:48 75.72 75.72 75.72 75.72 9.1K
13:49 75.70 75.70 75.70 75.70 0.1K
13:50 75.80 75.90 75.80 75.90 0.3K
13:51 75.90 75.90 75.90 75.90 0.0K
13:53 75.70 75.70 75.70 75.70 32.1K
13:54 75.60 75.70 75.60 75.60 5.7K
13:55 75.60 75.60 75.50 75.50 2.7K
13:56 75.60 75.60 75.60 75.60 0.0K
13:57 75.40 75.40 75.40 75.40 11.4K
13:58 75.42 75.51 75.42 75.51 29.0K
13:59 75.59 75.59 75.52 75.52 4.0K
14:00 75.60 75.60 75.60 75.60 0.0K
14:01 75.60 75.60 75.60 75.60 0.0K
14:02 75.60 75.60 75.60 75.60 0.0K
14:04 75.40 75.40 75.40 75.40 250.0K
14:05 75.60 75.60 75.40 75.40 30.0K
14:07 75.50 75.50 75.50 75.50 3.3K
14:08 75.45 75.45 75.45 75.45 4.9K
14:09 75.60 75.60 75.49 75.49 10.4K
14:10 75.50 75.50 75.50 75.50 0.5K
14:11 75.35 75.50 75.30 75.30 4.6K
14:12 75.40 75.40 75.40 75.40 6.1K
14:13 75.30 75.30 75.30 75.30 46.0K
14:14 75.30 75.45 75.30 75.45 1.4K
14:15 75.60 75.60 75.30 75.30 20.0K
14:17 75.45 75.45 75.45 75.45 6.3K
14:18 75.45 75.45 75.45 75.45 0.7K
14:19 75.60 75.60 75.60 75.60 11.0K
14:20 75.45 75.45 75.45 75.45 5.8K
14:21 75.60 75.60 75.60 75.60 0.0K
14:22 75.55 75.70 75.55 75.70 25.9K
14:23 75.70 75.70 75.55 75.55 0.7K
14:24 75.60 75.60 75.60 75.60 0.1K
14:25 75.40 75.60 75.40 75.60 29.5K
14:26 75.70 75.70 75.70 75.70 0.2K
14:27 75.70 75.70 75.70 75.70 0.1K
14:28 75.50 75.55 75.50 75.50 2.8K
14:29 75.70 75.70 75.40 75.40 0.4K
14:30 75.30 75.30 75.30 75.30 0.1K
14:32 75.70 75.70 75.70 75.70 0.9K
14:35 75.70 75.70 75.55 75.55 4.6K
14:37 75.70 75.70 75.70 75.70 0.3K
14:38 75.70 75.70 75.70 75.70 0.0K
14:39 75.55 75.55 75.55 75.55 20.1K
14:40 75.70 75.70 75.40 75.70 271.1K
14:41 75.70 75.70 75.70 75.70 0.0K
14:42 75.69 75.69 75.69 75.69 0.0K
14:43 75.70 75.70 75.70 75.70 0.0K
14:44 75.70 75.70 75.70 75.70 0.1K
14:46 75.70 75.70 75.70 75.70 0.0K
14:47 75.70 75.70 75.60 75.60 0.0K
14:48 75.40 75.60 75.40 75.60 0.0K
14:50 75.60 75.60 75.60 75.60 0.3K
14:51 75.60 75.70 75.60 75.70 26.6K
14:52 75.70 75.70 75.50 75.50 26.1K
14:53 75.60 75.60 75.60 75.60 0.0K
14:54 75.60 75.60 75.41 75.41 12.6K
14:55 75.60 75.60 75.41 75.41 9.4K
14:56 75.48 75.48 75.48 75.48 50.0K
14:57 75.60 75.60 75.45 75.50 20.8K
14:58 75.38 75.43 75.38 75.43 5.5K
14:59 75.40 75.40 75.40 75.40 0.1K
15:00 75.40 75.50 75.40 75.40 3.3K
15:01 75.30 75.30 75.30 75.30 0.1K
15:02 75.50 75.50 75.40 75.40 9.0K
15:03 75.70 75.70 75.48 75.48 6.8K
15:06 75.70 75.70 75.70 75.70 0.1K
15:07 75.60 75.60 75.60 75.60 30.3K
15:08 75.70 75.70 75.70 75.70 0.1K
15:09 75.43 75.43 75.43 75.43 7.7K
15:10 75.55 75.55 75.55 75.55 4.1K
15:11 75.70 75.70 75.70 75.70 0.2K
15:12 75.42 75.42 75.42 75.42 5.1K
15:13 75.55 75.55 75.40 75.40 0.2K
15:15 75.43 75.50 75.40 75.50 70.3K
15:16 75.40 75.40 75.20 75.20 9.4K
15:17 75.35 75.50 75.35 75.50 4.8K
15:18 75.35 75.35 75.30 75.30 3.1K
15:19 75.32 75.40 75.30 75.40 4.2K
15:20 75.40 75.40 75.30 75.30 10.3K
15:21 75.40 75.40 75.40 75.40 0.0K
15:23 75.50 75.50 75.50 75.50 0.1K
15:25 75.30 75.40 75.30 75.40 3.0K
15:26 75.30 75.40 75.30 75.40 15.6K
15:28 75.40 75.40 75.40 75.40 0.0K
15:31 75.40 75.40 75.40 75.40 4.3K
15:32 75.40 75.40 75.30 75.30 10.9K
15:33 75.50 75.50 75.50 75.50 0.0K
15:34 75.40 75.40 75.40 75.40 11.5K
15:37 75.30 75.39 75.20 75.39 16.4K
15:38 75.50 75.50 75.50 75.50 0.0K
15:40 75.40 75.50 75.40 75.50 8.0K
15:42 75.30 75.50 75.30 75.30 10.1K
15:43 75.50 75.50 75.50 75.50 0.0K
15:44 75.35 75.40 75.35 75.40 5.0K
15:45 75.40 75.40 75.40 75.40 0.0K
15:46 75.37 75.37 75.37 75.37 1.3K
15:47 75.40 75.40 75.40 75.40 3.3K
15:49 75.20 75.20 75.20 75.20 0.4K
15:50 75.20 75.20 75.20 75.20 1.5K
15:51 75.22 75.22 75.20 75.20 30.9K
15:54 75.25 75.25 75.25 75.25 9.0K
15:55 75.20 75.20 75.10 75.20 0.9K
15:56 75.12 75.12 75.12 75.12 30.0K
15:57 75.12 75.12 75.12 75.12 9.9K
15:59 75.30 75.30 75.30 75.30 0.2K
16:00 75.30 75.30 75.30 75.30 0.0K
16:01 75.10 75.10 75.10 75.10 0.5K
16:02 75.10 75.30 75.10 75.30 48.5K
16:04 75.12 75.20 75.12 75.20 10.7K
16:05 75.10 75.10 75.00 75.00 14.7K
16:06 75.02 75.10 75.02 75.10 18.8K
16:07 75.02 75.02 75.02 75.02 5.6K
16:08 75.20 75.20 75.02 75.02 17.1K
16:10 75.00 75.00 75.00 75.00 44.0K
16:11 75.10 75.10 75.00 75.00 10.6K
16:12 74.90 75.10 74.90 75.00 5.5K
16:13 75.00 75.00 74.95 74.95 4.1K
16:14 74.95 75.00 74.95 75.00 6.9K
16:15 74.90 74.90 74.90 74.90 4.5K
16:16 75.00 75.00 74.90 74.90 20.4K
16:18 74.80 75.00 74.80 75.00 1.5K
16:19 74.90 75.00 74.90 74.90 0.7K
16:20 74.80 74.90 74.80 74.90 3.1K
16:21 74.84 74.84 74.80 74.80 33.1K
16:22 74.80 74.90 74.80 74.90 29.2K
16:23 74.83 74.90 74.80 74.90 18.7K
16:24 74.80 74.90 74.80 74.80 16.0K
16:25 74.90 74.90 74.80 74.90 9.1K
16:26 74.82 74.90 74.80 74.80 18.7K
16:27 74.70 74.70 74.70 74.70 3.0K
16:28 74.85 75.00 74.80 74.90 9.1K
16:29 74.90 74.90 74.79 74.79 19.2K
16:35 74.70 74.70 74.70 74.70 204.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし