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 74.70 74.70 73.50 73.75 16.8K
08:01 73.75 73.75 73.75 73.75 0.3K
08:02 73.68 73.68 73.67 73.67 10.5K
08:04 73.70 73.70 73.70 73.70 2.9K
08:05 73.66 73.66 73.66 73.66 2.1K
08:06 73.30 73.90 73.30 73.60 9.2K
08:07 73.60 73.60 73.60 73.60 0.0K
08:08 73.60 73.60 73.60 73.60 0.0K
08:10 73.60 73.60 73.60 73.60 0.1K
08:16 73.60 73.60 73.60 73.60 2.2K
08:18 73.20 73.20 73.20 73.20 6.3K
08:19 73.40 73.40 73.40 73.40 2.7K
08:20 73.60 73.60 73.10 73.10 0.3K
08:24 73.45 73.45 73.45 73.45 7.0K
08:25 73.60 73.60 73.60 73.60 0.2K
08:26 73.26 73.26 73.26 73.26 3.5K
08:29 73.32 73.32 73.32 73.32 1.5K
08:30 73.45 73.45 73.10 73.10 2.3K
08:31 73.45 73.60 73.45 73.60 0.7K
08:33 73.10 73.44 73.10 73.44 0.5K
08:34 73.44 73.60 73.44 73.60 0.0K
08:35 73.10 73.10 73.10 73.10 0.0K
08:36 73.60 73.60 73.43 73.43 0.6K
08:37 73.60 73.60 73.49 73.49 12.0K
08:38 73.22 73.60 73.22 73.60 0.1K
08:41 73.46 73.46 73.46 73.46 0.5K
08:45 73.37 73.37 73.37 73.37 3.8K
08:48 73.37 73.37 73.37 73.37 3.9K
08:50 73.46 73.46 73.20 73.32 21.0K
08:51 73.32 73.32 73.32 73.32 0.0K
08:52 73.40 73.40 73.40 73.40 0.6K
08:56 73.60 73.60 73.60 73.60 3.8K
08:59 73.90 73.90 73.90 73.90 0.2K
09:00 73.69 73.69 73.69 73.69 1.4K
09:01 73.68 73.68 73.68 73.68 1.9K
09:02 73.72 73.72 73.72 73.72 10.2K
09:05 73.90 73.90 73.60 73.60 1.9K
09:06 73.80 73.80 73.80 73.80 0.0K
09:10 73.80 73.80 73.80 73.80 0.2K
09:11 73.70 73.70 73.70 73.70 0.0K
09:14 73.40 73.60 73.40 73.60 0.0K
09:15 73.50 73.50 73.50 73.50 0.1K
09:16 73.20 73.29 73.20 73.29 1.5K
09:18 73.25 73.50 73.25 73.39 39.1K
09:19 73.46 73.46 73.46 73.46 2.8K
09:20 73.45 73.45 73.45 73.45 3.0K
09:22 73.39 73.49 73.39 73.49 5.7K
09:23 73.60 73.60 73.60 73.60 0.1K
09:24 73.39 73.39 73.39 73.39 0.0K
09:25 73.30 73.30 73.30 73.30 0.0K
09:26 73.36 73.37 73.36 73.37 9.7K
09:27 73.50 73.50 73.39 73.39 2.9K
09:28 73.60 73.60 73.39 73.39 6.8K
09:29 73.40 73.40 73.40 73.40 6.8K
09:33 73.30 73.30 73.30 73.30 0.1K
09:35 73.43 73.43 73.43 73.43 0.3K
09:36 73.50 73.50 73.50 73.50 0.0K
09:38 73.40 73.40 73.27 73.40 27.7K
09:39 73.40 73.40 73.32 73.40 0.0K
09:40 73.40 73.40 73.40 73.40 0.1K
09:41 73.40 73.40 73.40 73.40 0.0K
09:42 73.30 73.30 73.30 73.30 0.0K
09:44 73.30 73.30 73.30 73.30 0.0K
09:45 73.17 73.17 73.17 73.17 5.6K
09:46 73.30 73.30 73.10 73.22 10.3K
09:47 73.10 73.10 73.10 73.10 0.4K
09:49 73.00 73.10 73.00 73.00 32.2K
09:51 73.12 73.12 73.12 73.12 11.3K
09:52 73.10 73.10 73.10 73.10 1.4K
09:54 73.20 73.20 73.20 73.20 0.1K
09:55 73.08 73.08 73.06 73.06 22.9K
09:56 73.00 73.12 73.00 73.12 25.1K
09:57 73.12 73.12 73.12 73.12 1.3K
09:59 73.12 73.12 73.12 73.12 4.3K
10:00 73.00 73.10 73.00 73.10 29.5K
10:01 73.00 73.00 73.00 73.00 28.8K
10:02 73.30 73.30 73.10 73.10 12.4K
10:04 73.18 73.18 73.18 73.18 2.6K
10:05 73.00 73.00 73.00 73.00 0.0K
10:06 73.10 73.10 73.10 73.10 50.0K
10:09 73.00 73.00 72.90 72.90 2.2K
10:15 73.20 73.20 73.00 73.20 869.5K
10:16 73.16 73.16 73.00 73.00 17.3K
10:17 73.10 73.30 73.10 73.30 15.0K
10:20 73.09 73.30 73.09 73.30 2.1K
10:23 73.12 73.12 73.12 73.12 4.2K
10:25 73.12 73.12 73.12 73.12 13.7K
10:26 73.08 73.08 73.08 73.08 7.3K
10:27 73.07 73.07 73.07 73.07 30.0K
10:30 73.30 73.30 73.30 73.30 0.2K
10:31 73.25 73.25 73.25 73.25 0.0K
10:33 73.08 73.08 73.08 73.08 5.7K
10:34 73.08 73.08 73.08 73.08 30.0K
10:35 73.00 73.10 73.00 73.00 165.7K
10:36 73.12 73.12 73.12 73.12 1.1K
10:37 73.25 73.25 73.25 73.25 0.0K
10:38 73.30 73.30 73.30 73.30 0.0K
10:39 73.12 73.12 73.08 73.08 11.3K
10:40 73.08 73.08 73.00 73.00 6.4K
10:43 73.05 73.05 73.05 73.05 0.9K
10:44 73.00 73.00 73.00 73.00 0.4K
10:45 73.03 73.10 73.03 73.10 12.6K
10:46 73.10 73.10 73.06 73.06 34.5K
10:49 73.20 73.30 73.20 73.30 10.4K
10:51 73.16 73.16 73.16 73.16 0.6K
10:52 73.30 73.30 73.30 73.30 0.0K
10:53 73.30 73.30 73.30 73.30 0.0K
10:54 73.30 73.30 73.10 73.10 0.0K
10:56 73.14 73.14 73.14 73.14 0.0K
10:59 73.16 73.16 73.16 73.16 1.1K
11:00 73.30 73.30 73.30 73.30 0.1K
11:02 73.27 73.27 73.27 73.27 0.2K
11:03 73.15 73.27 73.15 73.27 7.4K
11:08 73.11 73.15 73.11 73.15 109.6K
11:10 73.15 73.15 73.15 73.15 3.0K
11:11 73.30 73.30 73.30 73.30 49.5K
11:12 73.30 73.30 73.11 73.30 2.2K
11:13 73.30 73.30 73.30 73.30 0.0K
11:16 73.30 73.30 73.27 73.27 0.3K
11:17 73.30 73.30 73.30 73.30 8.3K
11:19 73.30 73.30 73.30 73.30 1.2K
11:20 73.20 73.20 73.20 73.20 1.1K
11:21 73.16 73.16 73.16 73.16 1.5K
11:24 73.16 73.16 73.16 73.16 1.4K
11:32 73.15 73.15 73.15 73.15 19.5K
11:33 73.15 73.15 73.15 73.15 30.9K
11:40 73.16 73.20 73.16 73.20 7.2K
11:41 73.30 73.30 73.30 73.30 4.7K
11:42 73.30 73.30 73.30 73.30 14.2K
11:43 73.50 73.50 73.50 73.50 0.0K
11:44 73.30 73.30 73.30 73.30 0.0K
11:46 73.35 73.35 73.35 73.35 6.8K
11:51 73.35 73.35 73.35 73.35 3.1K
11:55 73.50 73.50 73.35 73.35 20.4K
11:56 73.38 73.38 73.38 73.38 1.6K
11:59 73.50 73.50 73.50 73.50 0.0K
12:00 73.30 73.30 73.30 73.30 0.0K
12:01 73.30 73.30 73.30 73.30 26.7K
12:02 73.30 73.50 73.30 73.50 4.8K
12:03 73.20 73.20 73.20 73.20 0.4K
12:04 73.40 73.40 73.40 73.40 0.2K
12:06 73.28 73.28 73.28 73.28 5.8K
12:08 73.25 73.25 73.25 73.25 1.0K
12:10 73.26 73.26 73.26 73.26 6.0K
12:13 73.25 73.25 73.25 73.25 13.7K
12:14 73.28 73.28 73.28 73.28 5.0K
12:15 73.40 73.40 73.40 73.40 0.1K
12:16 73.25 73.25 73.25 73.25 23.2K
12:17 73.40 73.40 73.15 73.15 18.8K
12:18 73.10 73.10 73.10 73.10 0.1K
12:24 73.14 73.14 73.14 73.14 0.0K
12:26 73.10 73.18 73.10 73.18 2.7K
12:27 73.26 73.26 73.26 73.26 0.2K
12:28 73.30 73.30 73.30 73.30 0.4K
12:31 73.26 73.26 73.26 73.26 0.3K
12:35 73.15 73.15 73.15 73.15 11.0K
12:36 73.26 73.26 73.26 73.26 0.2K
12:39 73.30 73.30 73.30 73.30 0.8K
12:41 73.18 73.18 73.18 73.18 1.7K
12:43 73.30 73.30 73.20 73.20 156.3K
12:44 73.20 73.20 73.20 73.20 13.9K
12:45 73.10 73.10 73.00 73.00 7.5K
12:46 73.08 73.08 73.08 73.08 0.2K
12:50 73.08 73.08 73.08 73.08 53.6K
12:51 73.30 73.30 73.00 73.00 0.1K
12:53 73.30 73.30 73.30 73.30 0.1K
12:54 73.08 73.08 73.08 73.08 4.4K
13:01 73.12 73.12 73.12 73.12 0.0K
13:04 73.30 73.30 73.30 73.30 0.4K
13:06 73.30 73.30 73.30 73.30 0.4K
13:07 73.23 73.23 73.23 73.23 22.1K
13:08 73.28 73.28 73.28 73.28 0.1K
13:10 73.28 73.28 73.28 73.28 0.0K
13:17 73.28 73.28 73.28 73.28 0.0K
13:19 73.30 73.30 73.25 73.25 1.6K
13:21 73.28 73.28 73.28 73.28 0.0K
13:24 73.24 73.24 73.20 73.20 25.6K
13:26 73.22 73.22 73.22 73.22 1.1K
13:30 73.24 73.24 73.20 73.20 23.9K
13:31 73.20 73.24 73.20 73.24 17.4K
13:34 73.30 73.30 73.30 73.30 0.9K
13:36 73.24 73.24 73.24 73.24 13.7K
13:37 73.30 73.30 73.30 73.30 0.6K
13:39 73.20 73.20 73.20 73.20 51.7K
13:41 73.30 73.30 73.30 73.30 0.7K
13:43 73.30 73.30 73.30 73.30 0.0K
13:49 73.22 73.22 73.22 73.22 3.0K
13:50 73.20 73.30 73.20 73.30 5.6K
13:52 73.20 73.20 73.20 73.20 0.0K
13:53 73.12 73.12 73.12 73.12 9.1K
13:57 73.10 73.10 73.10 73.10 4.7K
13:58 73.18 73.18 73.18 73.18 22.3K
14:00 73.12 73.12 73.12 73.12 0.0K
14:01 73.20 73.20 73.20 73.20 15.2K
14:02 73.24 73.24 73.20 73.20 26.5K
14:03 73.22 73.22 73.22 73.22 5.0K
14:04 73.24 73.25 73.20 73.20 33.8K
14:08 73.30 73.40 73.30 73.40 5.0K
14:10 73.30 73.30 73.30 73.30 3.5K
14:11 73.33 73.33 73.33 73.33 0.9K
14:12 73.30 73.50 73.30 73.36 8.1K
14:15 73.50 73.50 73.40 73.40 0.0K
14:16 73.30 73.30 73.30 73.30 9.6K
14:19 73.50 73.50 73.50 73.50 1.5K
14:20 73.70 73.70 73.50 73.50 7.7K
14:21 73.70 73.70 73.70 73.70 1.0K
14:22 73.80 73.80 73.80 73.80 0.0K
14:23 73.80 73.80 73.80 73.80 0.0K
14:24 73.58 73.58 73.58 73.58 8.0K
14:25 73.80 73.80 73.58 73.58 6.2K
14:29 73.64 73.64 73.57 73.57 137.1K
14:30 73.50 73.57 73.50 73.57 4.9K
14:32 73.80 73.80 73.80 73.80 0.1K
14:33 73.70 73.70 73.70 73.70 0.0K
14:34 73.80 73.80 73.80 73.80 0.0K
14:38 73.57 73.57 73.57 73.57 1.7K
14:39 73.57 73.57 73.57 73.57 1.4K
14:40 73.80 73.80 73.80 73.80 0.1K
14:41 73.60 73.60 73.60 73.60 8.7K
14:43 73.59 73.70 73.59 73.70 7.6K
14:45 73.50 73.60 73.50 73.58 45.0K
14:46 73.50 73.50 73.50 73.50 0.5K
14:47 73.50 73.50 73.50 73.50 0.0K
14:48 73.54 73.54 73.54 73.54 4.7K
14:49 73.50 73.60 73.50 73.60 8.2K
14:50 73.60 73.60 73.60 73.60 0.0K
14:51 73.49 73.49 73.49 73.49 35.0K
14:52 73.40 73.50 73.40 73.50 30.0K
14:53 73.45 73.45 73.45 73.45 0.0K
14:57 73.40 73.40 73.40 73.40 0.0K
14:58 73.50 73.50 73.50 73.50 7.3K
14:59 73.60 73.60 73.60 73.60 0.6K
15:00 73.60 73.60 73.60 73.60 7.6K
15:03 73.70 73.70 73.59 73.59 1.4K
15:07 73.70 73.70 73.70 73.70 0.1K
15:08 73.59 73.59 73.59 73.59 2.3K
15:11 73.50 73.50 73.50 73.50 1.0K
15:15 73.55 73.55 73.55 73.55 2.5K
15:18 73.55 73.55 73.55 73.55 52.5K
15:20 73.60 73.60 73.53 73.53 2.4K
15:21 73.53 73.53 73.53 73.53 1.4K
15:24 73.50 73.50 73.50 73.50 34.5K
15:25 73.50 73.50 73.45 73.45 61.0K
15:26 73.50 73.50 73.50 73.50 12.9K
15:28 73.45 73.50 73.40 73.40 20.9K
15:31 73.40 73.40 73.40 73.40 6.7K
15:32 73.60 73.60 73.60 73.60 0.1K
15:34 73.50 73.50 73.40 73.40 76.6K
15:37 73.49 73.60 73.49 73.60 11.0K
15:39 73.60 73.60 73.60 73.60 1.2K
15:40 73.49 73.49 73.49 73.49 5.4K
15:42 73.49 73.49 73.49 73.49 14.0K
15:44 73.60 73.70 73.50 73.70 249.6K
15:47 73.80 73.80 73.80 73.80 0.0K
15:48 73.66 73.66 73.66 73.66 2.7K
15:49 73.66 73.80 73.66 73.80 11.1K
15:50 73.66 73.70 73.66 73.70 5.6K
15:51 73.80 73.80 73.80 73.80 0.0K
15:52 73.60 73.60 73.60 73.60 13.6K
15:53 73.60 73.70 73.60 73.60 6.9K
15:54 73.70 73.70 73.70 73.70 0.0K
15:57 73.60 73.60 73.60 73.60 20.0K
15:58 73.50 73.50 73.50 73.50 0.0K
15:59 73.50 73.60 73.50 73.60 1.5K
16:00 73.55 73.60 73.50 73.60 66.8K
16:02 73.80 73.80 73.80 73.80 0.0K
16:03 73.69 73.69 73.69 73.69 0.3K
16:05 73.69 73.69 73.69 73.69 0.7K
16:08 73.60 73.60 73.60 73.60 22.2K
16:09 73.70 73.70 73.60 73.60 0.2K
16:15 73.50 73.50 73.50 73.50 0.5K
16:17 73.70 73.70 73.70 73.70 0.0K
16:18 73.50 73.50 73.50 73.50 0.3K
16:19 73.50 73.70 73.50 73.70 29.5K
16:20 73.70 73.70 73.50 73.50 2.4K
16:21 73.50 73.70 73.50 73.70 25.6K
16:22 73.65 73.65 73.65 73.65 7.5K
16:23 73.70 73.70 73.67 73.67 20.0K
16:24 73.70 73.70 73.70 73.70 1.1K
16:25 73.70 73.70 73.70 73.70 0.7K
16:26 73.80 73.80 73.74 73.80 61.3K
16:27 73.80 73.80 73.80 73.80 2.6K
16:28 73.80 73.80 73.78 73.78 2.0K
16:29 73.80 73.80 73.70 73.70 0.0K
16:35 73.90 73.90 73.90 73.90 1,724.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし