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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 134.40 134.40 134.00 134.40 0.4M
2021-12-30 134.80 134.80 134.01 134.40 1.0M
2021-12-29 134.20 135.40 133.83 134.40 1.4M
2021-12-24 134.20 134.20 132.60 133.80 0.7M
2021-12-23 132.40 134.20 132.23 134.20 1.5M
2021-12-22 131.40 132.40 131.40 132.40 1.6M
2021-12-21 132.20 132.20 131.40 131.80 1.4M
2021-12-20 131.60 132.20 130.60 131.80 2.7M
2021-12-17 132.40 132.79 131.60 132.00 4.6M
2021-12-16 132.80 133.20 132.18 132.40 2.4M
2021-12-15 131.20 132.80 131.00 132.80 4.7M
2021-12-14 132.40 132.60 131.20 131.40 2.0M
2021-12-13 132.20 132.70 131.80 132.00 2.1M
2021-12-10 132.20 132.80 131.60 132.20 2.4M
2021-12-09 132.20 133.00 132.20 132.60 1.5M
2021-12-08 134.40 135.20 132.20 132.20 3.7M
2021-12-07 133.40 134.40 133.40 134.40 2.9M
2021-12-06 133.00 134.20 133.00 133.60 1.5M
2021-12-03 133.60 137.80 132.00 132.40 3.8M
2021-12-02 133.00 133.60 132.60 133.20 3.4M
2021-12-01 132.00 133.20 131.81 133.20 3.2M
2021-11-30 131.60 133.20 131.20 131.60 4.9M
2021-11-29 131.20 132.20 130.60 132.00 1.8M
2021-11-26 130.80 131.60 130.20 130.40 2.8M
2021-11-25 131.00 131.78 130.60 131.60 3.9M
2021-11-24 130.60 131.40 130.36 130.80 2.1M
2021-11-23 132.40 132.66 130.20 130.60 3.1M
2021-11-22 132.80 133.60 132.40 132.80 1.6M
2021-11-19 132.80 133.20 132.40 132.80 1.9M
2021-11-18 132.51 133.00 132.20 132.60 2.0M
2021-11-17 133.00 133.20 132.40 132.40 3.3M
2021-11-16 132.20 133.20 132.20 133.00 1.9M
2021-11-15 132.40 133.80 132.00 132.80 5.4M
2021-11-12 131.20 133.80 131.00 132.40 3.8M
2021-11-11 130.80 131.20 130.20 131.00 2.8M
2021-11-10 131.40 132.40 130.82 131.60 3.4M
2021-11-09 131.26 131.40 129.69 130.80 6.0M
2021-11-08 130.80 131.40 130.60 131.00 2.7M
2021-11-05 131.80 131.80 130.40 130.80 2.1M
2021-11-04 131.91 132.20 131.20 131.20 2.9M
2021-11-03 131.00 132.40 130.80 132.00 4.1M
2021-11-02 131.20 131.60 130.00 131.60 2.8M
2021-11-01 132.40 132.80 131.20 131.20 2.1M
2021-10-29 132.94 133.00 132.20 132.40 4.0M
2021-10-28 132.20 133.80 131.80 133.20 3.2M
2021-10-27 130.60 132.80 130.20 132.60 4.3M
2021-10-26 130.20 130.60 130.00 130.60 3.3M
2021-10-25 130.60 131.06 130.00 130.20 5.6M
2021-10-22 129.80 130.75 129.60 130.20 7.2M
2021-10-21 129.95 130.00 129.60 129.60 1.7M
2021-10-20 129.80 130.20 129.35 129.80 3.2M
2021-10-19 129.20 130.60 129.10 129.80 3.1M
2021-10-18 129.00 129.20 128.60 129.00 4.6M
2021-10-15 129.16 129.40 128.80 129.00 2.2M
2021-10-14 129.00 129.80 128.60 129.00 3.1M
2021-10-13 127.00 129.63 127.00 128.40 4.2M
2021-10-12 125.80 127.60 125.24 127.40 3.6M
2021-10-11 124.55 126.20 124.00 126.00 3.5M
2021-10-08 123.80 124.60 123.20 124.40 1.6M
2021-10-07 123.40 125.15 123.20 123.60 5.2M
2021-10-06 125.00 125.00 123.00 123.20 3.0M
2021-10-05 123.60 124.40 123.40 123.40 2.3M
2021-10-04 124.60 125.20 123.00 123.60 4.3M
2021-10-01 123.60 125.20 122.99 124.80 3.2M
2021-09-30 125.40 125.60 123.40 123.40 6.2M
2021-09-29 125.00 126.60 124.40 125.40 4.2M
2021-09-28 128.40 128.80 124.80 124.80 4.9M
2021-09-27 128.40 128.40 127.80 128.20 1.1M
2021-09-24 128.80 129.20 127.60 127.60 2.0M
2021-09-23 127.80 128.80 127.80 128.80 2.0M
2021-09-22 130.00 130.20 127.80 127.80 2.4M
2021-09-21 129.80 130.40 129.60 130.00 2.5M
2021-09-20 129.60 129.95 129.00 129.80 3.9M
2021-09-17 129.80 130.00 124.00 129.60 12.1M
2021-09-16 127.80 130.60 127.40 129.40 5.2M
2021-09-15 125.00 127.80 124.37 127.60 5.4M
2021-09-14 124.80 125.20 124.40 124.80 2.0M
2021-09-13 124.80 125.00 124.20 124.60 5.5M
2021-09-10 124.80 124.80 124.20 124.60 1.4M
2021-09-09 124.40 124.80 124.20 124.80 2.1M
2021-09-08 124.80 125.02 124.40 124.40 2.8M
2021-09-07 125.20 125.25 124.20 124.80 3.7M
2021-09-06 125.80 125.84 124.80 124.80 2.6M
2021-09-03 125.40 126.20 125.40 125.60 1.6M
2021-09-02 126.00 126.00 125.41 125.60 1.2M
2021-09-01 126.00 126.60 125.16 126.00 3.1M
2021-08-31 126.80 126.80 125.40 125.80 3.7M
2021-08-27 129.20 129.60 128.60 128.60 2.0M
2021-08-26 128.80 129.80 128.60 128.60 1.6M
2021-08-25 128.80 129.40 128.00 128.80 2.7M
2021-08-24 130.20 131.00 128.00 129.40 3.8M
2021-08-23 130.40 131.80 130.20 130.20 2.1M
2021-08-20 131.20 131.80 130.20 130.80 1.4M
2021-08-19 131.60 131.80 130.40 130.80 1.9M
2021-08-18 133.40 133.77 131.60 131.60 2.8M
2021-08-17 131.80 133.40 131.20 133.40 2.0M
2021-08-16 132.40 132.80 131.20 131.60 2.3M
2021-08-13 132.20 132.80 131.80 132.20 1.1M
2021-08-12 132.40 132.80 131.60 132.60 1.4M
2021-08-11 132.40 133.40 132.00 133.40 2.1M
2021-08-10 131.60 132.40 131.40 132.00 3.2M
2021-08-09 133.00 134.40 131.40 131.60 3.0M
2021-08-06 135.00 135.00 133.00 133.00 2.7M
2021-08-05 134.60 135.06 133.80 134.20 1.4M
2021-08-04 133.80 134.60 133.60 134.60 1.7M
2021-08-03 133.40 134.60 133.00 134.00 3.7M
2021-08-02 132.20 133.43 131.66 133.00 2.5M
2021-07-30 130.80 132.40 130.80 131.60 1.7M
2021-07-29 131.56 132.20 131.40 131.80 1.8M
2021-07-28 130.00 131.60 129.60 131.60 2.2M
2021-07-27 128.80 130.00 127.90 130.00 2.5M
2021-07-26 128.80 129.20 128.40 128.60 2.2M
2021-07-23 127.80 129.20 127.80 129.00 1.7M
2021-07-22 127.40 128.20 127.40 128.00 1.6M
2021-07-21 127.80 128.20 127.40 127.40 3.4M
2021-07-20 126.60 128.20 126.60 127.80 3.0M
2021-07-19 126.80 127.00 126.00 126.60 3.1M
2021-07-16 126.60 127.40 126.60 126.80 2.0M
2021-07-15 127.20 127.60 126.80 126.80 2.3M
2021-07-14 127.20 127.60 126.60 127.40 1.9M
2021-07-13 127.80 127.80 126.80 127.20 2.6M
2021-07-12 126.80 128.00 126.80 127.40 4.3M
2021-07-09 126.60 127.20 126.60 127.00 2.5M
2021-07-08 127.20 127.20 126.60 126.60 2.3M
2021-07-07 127.00 128.20 126.60 127.00 3.9M
2021-07-06 127.60 127.80 126.60 126.60 3.0M
2021-07-05 127.40 128.00 127.00 127.60 2.8M
2021-07-02 127.00 129.00 126.80 127.40 4.1M
2021-07-01 128.80 129.19 126.60 127.00 2.6M
2021-06-30 128.60 128.80 128.00 128.00 2.8M
2021-06-29 128.40 129.00 127.86 128.40 3.5M
2021-06-28 127.80 128.60 127.60 128.60 1.7M
2021-06-25 127.60 128.80 126.01 128.20 1.8M
2021-06-24 130.00 130.40 127.20 127.20 3.2M
2021-06-23 130.40 131.60 129.60 130.00 2.3M
2021-06-22 128.80 130.40 128.40 130.40 2.6M
2021-06-21 127.00 128.60 126.40 128.00 3.8M
2021-06-18 130.00 131.20 126.48 127.40 6.8M
2021-06-17 129.60 130.00 128.20 130.00 4.0M
2021-06-16 131.00 131.20 129.20 129.20 3.5M
2021-06-15 131.00 132.00 130.60 130.80 3.6M
2021-06-14 130.00 131.20 129.90 130.60 2.2M
2021-06-11 129.60 130.00 129.00 130.00 1.9M
2021-06-10 129.80 130.20 128.80 129.40 2.1M
2021-06-09 129.20 129.80 128.60 129.80 2.9M
2021-06-08 128.60 129.20 128.40 129.20 2.2M
2021-06-07 128.20 129.20 128.20 128.60 1.7M
2021-06-04 127.80 128.40 127.80 128.20 2.7M
2021-06-03 128.60 129.00 127.80 128.00 1.9M
2021-06-02 129.60 130.20 128.60 128.60 2.3M
2021-06-01 128.40 130.40 128.40 129.60 3.9M
2021-05-28 128.00 129.00 127.60 128.40 3.4M
2021-05-27 127.40 128.20 126.80 127.80 4.2M
2021-05-26 126.20 127.40 126.20 127.20 4.6M
2021-05-25 126.40 126.80 126.20 126.20 2.6M
2021-05-24 126.20 127.00 126.20 126.40 2.4M
2021-05-21 126.80 127.20 126.20 126.60 2.0M
2021-05-20 127.20 127.20 126.20 126.80 2.7M
2021-05-19 127.40 127.61 126.60 126.80 2.1M
2021-05-18 127.40 128.00 127.23 127.60 3.5M
2021-05-17 126.80 127.60 126.60 127.20 2.9M
2021-05-14 126.00 127.40 125.74 127.20 2.1M
2021-05-13 125.20 126.00 124.60 125.80 5.9M
2021-05-12 127.00 127.60 126.40 126.40 4.8M
2021-05-11 127.80 128.80 127.00 127.20 4.7M
2021-05-10 127.40 129.00 127.20 128.80 4.9M
2021-05-07 124.00 127.40 124.00 127.40 5.1M
2021-05-06 123.40 124.80 123.00 124.80 4.7M
2021-05-05 126.00 126.00 123.00 123.60 3.6M
2021-05-04 125.80 126.60 125.00 125.60 3.2M
2021-04-30 124.40 126.20 123.80 125.80 5.6M
2021-04-29 125.20 125.80 124.41 124.80 3.3M
2021-04-28 121.80 125.20 121.40 124.60 5.7M
2021-04-27 124.40 125.20 120.60 121.60 5.9M
2021-04-26 125.00 125.00 124.00 124.40 2.5M
2021-04-23 125.20 125.20 124.53 124.60 3.0M
2021-04-22 124.40 125.20 124.00 125.20 3.7M
2021-04-21 124.00 124.60 123.57 124.00 3.4M
2021-04-20 124.80 125.00 123.60 124.00 4.2M
2021-04-19 123.20 125.00 123.20 124.80 3.7M
2021-04-16 123.20 123.80 122.80 123.60 2.6M
2021-04-15 122.60 123.40 122.60 123.00 2.9M
2021-04-14 123.00 123.00 122.41 122.60 3.2M
2021-04-13 122.60 123.20 122.00 122.40 5.3M
2021-04-12 121.18 123.00 121.18 122.40 4.3M
2021-04-09 121.20 121.40 120.00 121.20 3.4M
2021-04-08 121.00 121.60 119.80 121.20 4.6M
2021-04-07 122.40 123.20 120.40 120.60 5.3M
2021-04-06 123.40 123.60 122.41 122.80 3.7M
2021-04-01 123.00 123.20 121.80 122.60 2.1M
2021-03-31 122.00 122.80 120.40 121.80 3.7M
2021-03-30 122.60 122.60 120.40 120.60 4.0M
2021-03-29 121.60 122.20 120.62 121.00 4.3M
2021-03-26 120.60 121.40 118.80 121.20 7.0M
2021-03-25 122.00 123.15 119.00 119.60 8.9M
2021-03-24 123.40 125.00 121.60 121.60 9.5M
2021-03-23 124.60 124.80 124.00 124.40 4.6M
2021-03-22 124.60 125.00 124.20 124.60 3.7M
2021-03-19 124.20 125.20 123.40 125.20 6.2M
2021-03-18 123.80 124.80 123.40 123.60 1.9M
2021-03-17 124.80 124.80 123.40 123.80 3.8M
2021-03-16 123.40 124.00 123.20 123.80 6.7M
2021-03-15 123.80 124.20 123.20 123.40 5.0M
2021-03-12 125.20 125.20 123.00 123.00 3.4M
2021-03-11 124.60 124.60 123.20 123.40 2.8M
2021-03-10 123.25 124.00 123.20 123.80 2.7M
2021-03-09 123.40 124.40 123.20 123.60 2.0M
2021-03-08 123.20 124.20 122.80 123.60 3.5M
2021-03-05 127.20 127.20 123.20 123.20 6.2M
2021-03-04 129.73 130.13 128.93 129.73 1.6M
2021-03-03 129.53 129.93 129.13 129.73 4.9M
2021-03-02 128.53 129.93 128.53 129.13 4.5M
2021-03-01 128.33 129.53 128.14 129.13 2.9M
2021-02-26 127.54 129.53 127.54 128.33 3.4M
2021-02-25 129.53 129.93 128.93 129.13 3.9M
2021-02-24 127.34 129.53 127.14 129.53 4.1M
2021-02-23 126.15 127.34 126.15 127.34 2.3M
2021-02-22 127.94 127.94 126.15 126.15 5.4M
2021-02-19 127.34 128.33 126.74 127.74 2.7M
2021-02-18 128.53 128.53 126.70 126.94 2.0M
2021-02-17 127.34 128.53 127.14 127.94 2.8M
2021-02-16 127.34 127.94 127.14 127.94 2.2M
2021-02-15 125.95 128.33 125.62 127.54 4.6M
2021-02-12 127.34 127.74 125.55 125.95 2.1M
2021-02-11 127.74 127.94 126.94 127.94 2.1M
2021-02-10 130.13 130.32 128.93 129.13 2.6M
2021-02-09 129.73 130.72 129.53 130.32 2.6M
2021-02-08 130.32 131.11 129.53 130.32 1.9M
2021-02-05 130.72 132.31 129.93 130.52 4.8M
2021-02-04 130.72 131.72 130.72 131.32 2.9M
2021-02-03 130.32 131.12 129.53 130.92 4.0M
2021-02-02 126.94 130.32 126.94 130.13 5.2M
2021-02-01 126.94 127.54 126.35 127.14 2.1M
2021-01-29 126.35 126.94 125.55 126.35 5.8M
2021-01-28 125.95 126.54 125.55 125.75 3.3M
2021-01-27 125.95 126.54 125.75 126.35 2.5M
2021-01-26 124.95 126.15 124.95 126.15 3.1M
2021-01-25 125.55 126.15 124.95 124.95 1.7M
2021-01-22 126.15 126.15 125.15 125.35 4.1M
2021-01-21 126.94 127.14 125.75 125.75 1.8M
2021-01-20 125.55 126.94 125.55 126.54 6.2M
2021-01-19 126.15 126.54 125.55 125.75 2.1M
2021-01-18 125.15 125.95 124.75 125.55 2.0M
2021-01-15 125.95 125.95 123.96 124.95 2.5M
2021-01-14 125.73 126.74 125.55 125.55 3.5M
2021-01-13 125.55 126.35 125.15 125.35 4.2M
2021-01-12 125.95 125.95 124.95 125.15 3.1M
2021-01-11 126.35 126.72 124.36 125.55 3.9M
2021-01-08 127.34 127.54 126.20 126.35 4.2M
2021-01-07 127.74 127.74 126.94 126.94 1.6M
2021-01-06 127.14 127.74 126.74 127.54 3.4M
2021-01-05 126.74 127.74 126.74 127.54 3.3M
2021-01-04 127.14 127.34 126.55 127.14 3.2M