The Renewables Infrastructure Group Ltd (TRIG)

TRIG
🏛️ イギリス →
75.20
最終更新: 2025-09-26
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 77.70 77.70 76.25 76.30 12.1K
08:04 76.33 76.33 76.25 76.25 16.1K
08:05 76.70 76.70 76.00 76.00 7.3K
08:06 76.50 76.50 76.50 76.50 0.0K
08:08 76.40 76.40 76.40 76.40 0.1K
08:09 76.30 76.30 76.30 76.30 0.2K
08:10 76.30 76.30 76.30 76.30 0.0K
08:14 76.30 76.30 76.30 76.30 0.3K
08:15 76.30 76.30 76.30 76.30 0.3K
08:16 76.30 76.30 76.30 76.30 5.7K
08:18 76.30 76.30 76.30 76.30 8.7K
08:20 76.20 76.20 76.20 76.20 0.0K
08:22 76.27 76.40 76.27 76.40 16.1K
08:24 76.31 76.31 76.31 76.31 6.0K
08:26 76.27 76.27 76.27 76.27 0.0K
08:29 76.36 76.36 76.36 76.36 0.1K
08:30 76.40 76.40 76.40 76.40 0.2K
08:31 76.48 76.48 76.37 76.37 1.6K
08:32 76.30 76.40 76.30 76.40 0.0K
08:33 76.30 76.30 76.30 76.30 0.0K
08:35 76.22 76.22 76.22 76.22 0.0K
08:37 76.30 76.30 76.20 76.20 0.0K
08:41 76.20 76.20 76.20 76.20 5.8K
08:42 76.16 76.16 76.16 76.16 28.4K
08:43 76.13 76.13 76.13 76.13 8.7K
08:44 76.14 76.14 76.10 76.12 11.2K
08:45 76.10 76.10 76.10 76.10 2.3K
08:51 76.00 76.10 76.00 76.10 7.4K
08:52 75.93 76.10 75.93 76.00 28.2K
08:53 75.98 75.98 75.97 75.97 3.5K
08:56 75.97 75.97 75.97 75.97 2.6K
08:58 76.10 76.10 76.00 76.00 12.2K
08:59 76.10 76.10 76.10 76.10 0.0K
09:00 76.10 76.12 76.10 76.12 16.3K
09:01 76.13 76.13 76.13 76.13 3.9K
09:02 76.20 76.20 76.20 76.20 0.2K
09:03 76.12 76.18 76.12 76.18 4.3K
09:04 76.20 76.20 76.20 76.20 0.0K
09:08 76.20 76.20 76.11 76.11 56.7K
09:09 76.20 76.40 76.20 76.40 9.2K
09:14 76.40 76.40 76.40 76.40 0.3K
09:15 76.40 76.40 76.40 76.40 0.0K
09:18 76.19 76.19 76.19 76.19 0.7K
09:20 76.30 76.30 76.20 76.20 9.2K
09:21 76.10 76.10 76.03 76.03 1.6K
09:22 76.10 76.10 75.90 75.90 42.1K
09:23 75.94 75.94 75.94 75.94 0.5K
09:24 76.00 76.00 76.00 76.00 0.0K
09:25 75.90 75.91 75.90 75.91 10.4K
09:28 75.91 75.91 75.80 75.80 4.1K
09:31 75.87 75.87 75.87 75.87 1.3K
09:32 75.80 75.80 75.80 75.80 0.1K
09:33 75.80 75.80 75.80 75.80 62.9K
09:34 75.83 75.90 75.78 75.78 78.6K
09:35 75.70 75.70 75.70 75.70 0.0K
09:37 75.90 75.90 75.90 75.90 0.1K
09:39 75.90 75.90 75.90 75.90 0.1K
09:40 75.83 75.86 75.70 75.86 6.6K
09:42 75.70 75.70 75.70 75.70 0.0K
09:43 75.81 75.81 75.81 75.81 3.0K
09:45 75.81 75.90 75.81 75.90 8.1K
09:47 75.90 75.90 75.90 75.90 0.1K
09:49 75.90 75.90 75.81 75.81 11.3K
09:52 75.83 75.90 75.83 75.90 1.6K
09:53 75.84 75.84 75.84 75.84 7.0K
09:55 75.90 76.10 75.90 75.97 21.7K
09:56 75.96 75.96 75.96 75.96 0.3K
09:57 75.90 75.90 75.90 75.90 0.0K
09:59 75.95 75.95 75.95 75.95 1.3K
10:02 76.02 76.02 76.02 76.02 12.9K
10:03 76.02 76.10 76.02 76.10 8.0K
10:06 75.98 75.98 75.98 75.98 2.9K
10:07 75.95 75.95 75.95 75.95 2.0K
10:08 75.95 75.95 75.95 75.95 2.9K
10:13 75.94 75.94 75.94 75.94 1.7K
10:14 76.10 76.10 76.10 76.10 0.4K
10:16 75.94 76.10 75.94 76.10 13.9K
10:17 75.90 75.90 75.90 75.90 11.6K
10:21 75.78 75.78 75.78 75.78 0.5K
10:22 75.84 75.84 75.82 75.82 11.0K
10:24 75.82 75.86 75.82 75.84 65.2K
10:25 75.84 75.96 75.84 75.96 10.5K
10:28 75.80 75.80 75.80 75.80 0.1K
10:29 75.88 75.88 75.88 75.88 4.2K
10:32 76.00 76.00 75.90 75.92 22.9K
10:35 75.92 75.92 75.92 75.92 0.7K
10:36 75.91 75.91 75.90 75.90 14.2K
10:37 75.90 75.90 75.90 75.90 23.0K
10:39 75.80 75.80 75.80 75.80 0.3K
10:41 75.90 75.90 75.90 75.90 3.9K
10:43 75.89 75.89 75.89 75.89 0.9K
10:44 75.90 76.00 75.80 76.00 2.1K
10:45 76.00 76.00 75.96 75.96 1.1K
10:46 75.95 75.95 75.95 75.95 12.7K
10:47 76.10 76.10 76.10 76.10 0.0K
10:50 75.99 75.99 75.99 75.99 4.9K
10:51 76.06 76.06 76.05 76.06 40.2K
10:54 76.04 76.04 76.04 76.04 4.4K
10:56 76.04 76.04 76.04 76.04 5.2K
10:57 76.03 76.03 76.03 76.03 4.0K
10:59 76.03 76.03 76.00 76.00 2.1K
11:00 76.00 76.00 76.00 76.00 9.6K
11:06 76.10 76.10 76.10 76.10 0.0K
11:09 76.00 76.00 76.00 76.00 325.3K
11:10 75.99 75.99 75.99 75.99 9.0K
11:15 75.90 75.90 75.90 75.90 0.0K
11:16 76.10 76.40 76.10 76.20 19.2K
11:20 76.29 76.29 76.29 76.29 2.2K
11:21 76.50 76.50 76.50 76.50 0.0K
11:23 76.33 76.33 76.33 76.33 9.0K
11:24 76.50 76.50 76.50 76.50 0.1K
11:26 76.28 76.30 76.28 76.30 42.0K
11:27 76.36 76.36 76.36 76.36 119.3K
11:28 76.50 76.50 76.30 76.30 4.0K
11:33 76.35 76.35 76.35 76.35 0.8K
11:36 76.34 76.34 76.34 76.34 31.6K
11:39 76.35 76.40 76.20 76.20 19.9K
11:40 76.30 76.30 76.30 76.30 0.0K
11:41 76.10 76.10 76.10 76.10 2.6K
11:42 76.20 76.20 76.20 76.20 2.3K
11:43 76.30 76.30 76.30 76.30 0.0K
11:49 76.15 76.15 76.15 76.15 5.0K
11:52 76.15 76.15 76.15 76.15 1.2K
11:54 76.15 76.15 76.15 76.15 5.7K
11:55 76.15 76.15 76.15 76.15 7.5K
11:59 76.10 76.15 76.10 76.15 1.9K
12:00 76.30 76.30 76.30 76.30 0.1K
12:01 76.08 76.08 76.08 76.08 3.0K
12:02 76.05 76.30 76.05 76.30 6.4K
12:05 76.30 76.30 76.30 76.30 0.0K
12:06 76.08 76.08 76.08 76.08 3.9K
12:08 76.04 76.04 76.04 76.04 101.2K
12:09 76.30 76.30 76.30 76.30 0.2K
12:10 76.20 76.20 76.20 76.20 2.6K
12:13 76.06 76.06 76.06 76.06 0.0K
12:14 76.05 76.05 76.05 76.05 2.0K
12:15 76.20 76.20 76.20 76.20 0.0K
12:17 76.05 76.20 76.05 76.20 26.3K
12:19 76.20 76.20 76.20 76.20 0.1K
12:21 76.05 76.05 76.05 76.05 7.3K
12:24 76.05 76.05 76.05 76.05 13.9K
12:28 76.20 76.20 76.20 76.20 0.2K
12:29 76.20 76.20 76.20 76.20 0.0K
12:30 75.90 76.10 75.90 76.10 481.8K
12:34 75.95 76.10 75.95 76.10 1.4K
12:35 75.95 75.95 75.90 75.90 2.2K
12:39 75.96 75.96 75.96 75.96 1.4K
12:42 75.95 76.00 75.95 76.00 52.6K
12:46 75.90 75.95 75.90 75.95 4.9K
12:56 76.10 76.10 76.10 76.10 0.3K
12:59 75.95 75.95 75.95 75.95 0.0K
13:01 76.10 76.10 76.10 76.10 0.7K
13:03 75.90 76.10 75.90 76.10 0.8K
13:04 76.00 76.00 75.80 75.80 14.7K
13:05 76.00 76.00 76.00 76.00 0.0K
13:09 76.00 76.00 76.00 76.00 0.1K
13:13 76.00 76.00 75.80 75.80 0.7K
13:17 76.00 76.00 76.00 76.00 0.0K
13:18 76.00 76.00 76.00 76.00 0.1K
13:20 76.00 76.00 76.00 76.00 1.0K
13:21 76.00 76.00 76.00 76.00 0.0K
13:22 75.85 75.85 75.85 75.85 10.0K
13:23 75.80 75.80 75.80 75.80 36.0K
13:24 75.80 75.80 75.70 75.70 14.1K
13:25 75.70 75.72 75.70 75.70 7.2K
13:26 75.65 75.65 75.65 75.65 12.0K
13:28 75.80 75.80 75.62 75.62 0.0K
13:29 75.60 75.60 75.60 75.60 0.1K
13:30 75.70 76.20 75.70 76.20 38.8K
13:35 76.10 76.10 76.10 76.10 0.1K
13:42 75.90 75.90 75.90 75.90 2.5K
13:45 75.87 75.90 75.87 75.90 7.1K
13:46 75.90 75.90 75.90 75.90 2.6K
13:47 75.97 75.97 75.97 75.97 18.9K
13:51 76.20 76.20 75.94 75.94 4.8K
13:52 75.80 75.80 75.80 75.80 17.6K
13:53 75.80 75.80 75.80 75.80 0.0K
13:54 75.80 75.80 75.80 75.80 0.5K
13:56 75.90 75.90 75.90 75.90 0.0K
14:00 75.80 75.80 75.75 75.80 4.8K
14:03 75.74 75.74 75.74 75.74 0.1K
14:05 75.60 75.60 75.60 75.60 2.0K
14:06 75.74 75.74 75.74 75.74 4.3K
14:08 75.60 75.60 75.60 75.60 0.5K
14:09 75.64 75.64 75.64 75.64 8.2K
14:10 75.70 75.70 75.70 75.70 0.0K
14:12 75.67 75.67 75.67 75.67 8.4K
14:14 75.62 75.62 75.62 75.62 3.3K
14:15 75.62 75.62 75.62 75.62 5.4K
14:18 75.80 75.80 75.80 75.80 16.5K
14:21 75.60 75.80 75.60 75.80 0.1K
14:22 75.65 75.65 75.65 75.65 2.6K
14:24 75.65 75.65 75.65 75.65 6.8K
14:25 75.90 75.90 75.67 75.67 0.0K
14:28 75.60 75.60 75.60 75.60 0.4K
14:35 75.60 75.90 75.60 75.90 4.6K
14:36 75.55 75.70 75.55 75.70 4.0K
14:39 75.60 75.60 75.40 75.40 66.6K
14:41 75.45 75.45 75.45 75.45 1.2K
14:42 75.54 75.54 75.54 75.54 9.0K
14:43 75.54 75.60 75.46 75.46 14.6K
14:46 75.40 75.40 75.40 75.40 0.0K
14:47 75.45 75.45 75.45 75.45 0.1K
14:48 75.60 75.60 75.60 75.60 12.3K
14:49 75.60 75.60 75.60 75.60 0.1K
14:50 75.40 75.60 75.40 75.60 0.0K
14:51 75.60 75.60 75.60 75.60 0.0K
14:52 75.45 75.54 75.45 75.45 10.3K
14:54 75.60 75.60 75.45 75.60 1.0K
14:56 75.45 75.45 75.45 75.45 0.5K
14:58 75.45 75.45 75.45 75.45 0.1K
15:00 75.60 75.60 75.60 75.60 0.1K
15:04 75.45 75.45 75.45 75.45 0.5K
15:05 75.40 75.40 75.40 75.40 0.0K
15:06 75.54 75.54 75.54 75.54 5.3K
15:07 75.54 75.60 75.54 75.60 2.0K
15:08 75.60 75.75 75.60 75.75 24.8K
15:09 75.90 75.90 75.84 75.84 79.4K
15:11 75.84 75.84 75.84 75.84 20.0K
15:12 75.90 75.90 75.90 75.90 0.0K
15:13 75.90 75.90 75.90 75.90 1.4K
15:14 75.75 75.92 75.75 75.92 21.8K
15:16 75.90 75.92 75.80 75.92 2.8K
15:17 76.00 76.00 76.00 76.00 0.0K
15:18 76.00 76.00 76.00 76.00 0.0K
15:19 75.85 76.00 75.85 76.00 1.3K
15:21 75.70 75.90 75.70 75.90 0.0K
15:23 75.72 75.72 75.72 75.72 15.0K
15:24 75.72 75.72 75.72 75.72 15.0K
15:27 75.75 75.75 75.75 75.75 1.3K
15:32 75.90 75.90 75.90 75.90 0.2K
15:33 75.82 75.82 75.82 75.82 0.7K
15:37 75.75 75.75 75.75 75.75 0.0K
15:39 75.70 75.70 75.70 75.70 0.1K
15:40 75.72 75.72 75.72 75.72 0.8K
15:43 75.80 75.80 75.80 75.80 6.3K
15:44 75.90 75.90 75.80 75.80 20.8K
15:46 75.70 75.70 75.60 75.70 9.0K
15:47 75.60 75.60 75.50 75.50 10.1K
15:48 75.70 75.70 75.70 75.70 7.4K
15:49 75.70 75.70 75.62 75.62 2.0K
15:50 75.70 75.70 75.70 75.70 0.3K
15:51 75.70 75.70 75.70 75.70 50.0K
15:52 75.70 75.70 75.70 75.70 0.0K
15:54 75.70 75.70 75.60 75.60 13.1K
15:55 75.70 75.70 75.52 75.70 11.7K
15:56 75.50 75.55 75.50 75.55 26.1K
15:57 75.70 75.70 75.70 75.70 0.8K
16:00 75.55 75.55 75.55 75.55 0.6K
16:03 75.70 75.70 75.70 75.70 0.1K
16:04 75.53 75.53 75.52 75.52 9.2K
16:05 75.70 75.70 75.70 75.70 3.7K
16:06 75.70 75.70 75.60 75.60 10.4K
16:07 75.52 75.52 75.52 75.52 5.3K
16:08 75.70 75.70 75.50 75.50 15.1K
16:09 75.70 75.70 75.70 75.70 0.0K
16:11 75.50 75.50 75.50 75.50 6.9K
16:12 75.50 75.50 75.50 75.50 0.0K
16:13 75.50 75.70 75.50 75.70 3.1K
16:15 75.47 75.47 75.47 75.47 14.0K
16:17 75.60 75.60 75.50 75.50 5.9K
16:19 75.60 75.60 75.60 75.60 0.1K
16:20 75.40 75.40 75.40 75.40 0.0K
16:22 75.60 75.60 75.49 75.60 60.5K
16:24 75.60 75.60 75.60 75.60 0.0K
16:25 75.60 75.60 75.60 75.60 0.0K
16:26 75.50 75.60 75.50 75.60 31.2K
16:28 75.60 75.60 75.50 75.50 29.7K
16:29 75.40 75.50 75.40 75.50 10.8K
16:35 75.00 75.00 75.00 75.00 1,060.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし