Trainline PLC (TRNT)

TRNT
🏛️ イギリス →
283.00
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 324.80 331.60 321.00 321.80 0.5M
2023-12-28 336.40 336.40 320.00 325.00 0.6M
2023-12-27 307.80 322.80 307.80 321.20 0.6M
2023-12-22 315.60 326.00 312.20 325.00 0.5M
2023-12-21 321.20 325.60 317.40 319.60 1.6M
2023-12-20 327.00 329.25 320.00 326.00 2.6M
2023-12-19 313.00 325.20 312.70 323.00 0.6M
2023-12-18 320.00 320.60 310.00 314.00 0.6M
2023-12-15 315.80 349.80 314.50 316.40 4.6M
2023-12-14 279.00 287.80 276.40 284.20 0.9M
2023-12-13 290.80 290.80 272.80 275.00 1.0M
2023-12-12 273.00 292.67 273.00 277.60 0.6M
2023-12-11 295.00 295.60 283.20 286.60 0.6M
2023-12-08 275.80 298.20 275.80 291.80 0.8M
2023-12-07 294.00 294.00 283.20 289.00 0.7M
2023-12-06 295.00 298.60 283.60 288.00 0.9M
2023-12-05 280.00 290.80 280.00 290.80 1.3M
2023-12-04 266.40 290.60 266.00 280.20 2.0M
2023-12-01 280.00 285.60 267.80 279.60 0.8M
2023-11-30 286.45 294.60 284.00 285.20 0.9M
2023-11-29 286.00 294.40 286.00 292.00 0.5M
2023-11-28 278.80 290.80 278.80 289.00 0.4M
2023-11-27 298.60 298.60 284.12 288.80 0.2M
2023-11-24 282.60 295.60 282.60 290.00 0.3M
2023-11-23 291.00 297.60 290.20 296.60 2.0M
2023-11-22 293.00 294.80 285.40 294.80 2.4M
2023-11-21 293.40 295.00 283.31 286.00 0.6M
2023-11-20 284.95 296.40 284.95 293.00 1.2M
2023-11-17 291.20 296.20 287.40 292.40 3.5M
2023-11-16 292.00 296.20 285.80 292.00 1.1M
2023-11-15 290.00 302.80 286.80 296.80 2.0M
2023-11-14 290.00 296.60 282.80 290.00 2.8M
2023-11-13 290.00 296.60 279.20 286.40 0.5M
2023-11-10 286.20 296.00 277.60 291.00 0.5M
2023-11-09 280.40 299.80 280.40 294.20 1.2M
2023-11-08 278.40 299.80 278.40 291.20 1.5M
2023-11-07 271.00 289.40 268.40 284.40 0.5M
2023-11-06 281.90 293.20 275.40 281.00 0.5M
2023-11-03 285.20 290.64 278.00 280.20 0.6M
2023-11-02 269.40 297.00 264.00 284.20 0.9M
2023-11-01 265.80 266.00 259.20 262.80 0.6M
2023-10-31 262.60 267.60 250.60 260.40 0.5M
2023-10-30 254.95 273.40 254.60 260.00 0.5M
2023-10-27 238.80 253.80 235.20 253.20 0.4M
2023-10-26 248.00 248.60 229.20 231.20 0.5M
2023-10-25 239.80 239.80 233.60 237.00 0.5M
2023-10-24 254.20 254.20 238.80 239.80 0.7M
2023-10-23 240.64 243.60 232.40 242.80 0.4M
2023-10-20 240.60 243.80 238.80 238.80 0.4M
2023-10-19 245.00 248.00 240.40 243.60 0.9M
2023-10-18 245.40 259.00 245.40 247.00 0.4M
2023-10-17 254.80 259.20 250.20 255.20 0.7M
2023-10-16 244.00 253.40 241.00 251.20 0.4M
2023-10-13 257.80 263.00 247.20 247.20 0.6M
2023-10-12 265.00 271.80 257.80 259.00 0.7M
2023-10-11 259.60 273.00 258.00 263.00 0.7M
2023-10-10 269.20 269.20 261.00 261.80 2.2M
2023-10-09 267.80 269.00 255.50 257.00 0.4M
2023-10-06 256.40 270.60 256.00 266.40 1.5M
2023-10-05 260.00 270.60 260.00 267.20 0.3M
2023-10-04 258.20 265.60 256.60 262.40 0.7M
2023-10-03 265.60 280.20 264.40 264.40 1.8M
2023-10-02 280.20 287.81 269.20 274.60 1.4M
2023-09-29 274.20 283.20 273.83 279.20 0.6M
2023-09-28 258.00 273.40 258.00 270.60 0.5M
2023-09-27 264.20 273.20 257.00 266.40 0.6M
2023-09-26 260.00 269.20 260.00 266.40 0.4M
2023-09-25 259.20 271.40 259.20 265.20 0.5M
2023-09-22 255.00 274.00 255.00 271.40 1.4M
2023-09-21 266.20 267.40 260.60 260.60 0.6M
2023-09-20 265.80 275.25 265.80 267.00 0.9M
2023-09-19 255.20 273.80 255.20 263.40 0.8M
2023-09-18 272.00 274.20 263.20 266.20 0.6M
2023-09-15 272.00 281.60 271.60 273.40 1.4M
2023-09-14 265.00 287.18 263.20 276.00 1.4M
2023-09-13 244.00 248.40 238.60 247.40 0.8M
2023-09-12 250.00 250.00 238.60 243.80 0.2M
2023-09-11 236.00 243.60 236.00 241.80 0.8M
2023-09-08 245.00 245.00 236.40 238.40 0.6M
2023-09-07 242.80 246.20 238.80 243.00 0.5M
2023-09-06 237.00 249.80 235.61 247.40 0.8M
2023-09-05 228.00 248.60 228.00 248.60 0.8M
2023-09-04 238.00 238.00 232.20 236.40 0.3M
2023-09-01 232.96 236.80 230.20 230.20 0.2M
2023-08-31 236.20 240.40 230.20 232.60 0.6M
2023-08-30 231.80 241.20 230.20 236.00 1.1M
2023-08-29 228.00 232.80 223.40 232.00 0.4M
2023-08-25 234.40 234.40 221.00 226.80 0.7M
2023-08-24 228.20 230.00 223.60 223.80 0.3M
2023-08-23 225.20 226.20 218.20 223.20 1.0M
2023-08-22 228.40 231.60 216.40 216.40 0.8M
2023-08-21 243.40 245.20 228.00 229.20 0.4M
2023-08-18 247.60 247.60 230.20 232.40 0.4M
2023-08-17 235.00 241.20 235.00 237.00 0.4M
2023-08-16 246.60 248.00 237.40 240.00 0.4M
2023-08-15 254.40 254.40 240.20 246.00 0.2M
2023-08-14 244.20 254.20 244.20 249.80 0.4M
2023-08-11 250.20 263.36 244.91 250.00 0.3M
2023-08-10 242.75 253.00 241.88 251.80 1.7M
2023-08-09 254.80 254.80 245.20 247.80 0.4M
2023-08-08 234.24 248.80 233.40 245.80 0.4M
2023-08-07 250.12 251.40 240.00 241.00 0.3M
2023-08-04 240.40 246.80 237.08 242.00 0.2M
2023-08-03 240.40 248.64 236.80 241.80 0.4M
2023-08-02 256.20 257.00 240.80 243.00 0.5M
2023-08-01 258.40 265.60 252.40 254.60 0.2M
2023-07-31 255.40 266.20 255.40 263.40 0.2M
2023-07-28 260.44 274.40 256.80 261.00 0.1M
2023-07-27 265.60 270.40 259.80 260.00 0.7M
2023-07-26 258.32 268.40 258.32 265.40 0.3M
2023-07-25 267.48 270.00 263.80 265.20 0.5M
2023-07-24 262.00 277.40 262.00 267.00 0.2M
2023-07-21 274.05 282.60 265.60 268.80 2.1M
2023-07-20 292.80 292.80 276.16 280.00 0.5M
2023-07-19 279.60 287.20 267.20 284.00 0.6M
2023-07-18 251.00 269.40 251.00 269.00 1.8M
2023-07-17 260.00 271.78 253.80 258.00 0.6M
2023-07-14 255.20 272.40 255.20 260.00 0.6M
2023-07-13 266.60 266.60 261.20 264.20 1.2M
2023-07-12 251.40 271.40 251.40 263.80 0.7M
2023-07-11 257.20 261.20 251.40 253.20 0.5M
2023-07-10 256.80 260.80 248.00 258.00 0.3M
2023-07-07 248.80 258.80 247.40 258.60 0.2M
2023-07-06 257.20 257.40 247.80 249.80 0.7M
2023-07-05 258.04 261.16 251.60 256.20 0.4M
2023-07-04 269.00 269.00 253.20 258.00 0.2M
2023-07-03 260.80 263.40 258.20 258.20 0.5M
2023-06-30 251.20 263.20 251.20 261.00 0.5M
2023-06-29 240.20 259.00 240.20 252.80 0.5M
2023-06-28 230.00 253.80 230.00 251.40 0.4M
2023-06-27 231.00 241.00 225.20 240.00 0.4M
2023-06-26 237.00 237.00 226.00 228.40 0.4M
2023-06-23 235.20 250.60 234.60 235.60 0.4M
2023-06-22 244.80 252.40 240.20 241.60 0.9M
2023-06-21 264.20 275.00 253.20 255.00 0.4M
2023-06-20 273.32 281.20 264.00 267.20 0.7M
2023-06-19 273.51 283.80 273.10 282.00 2.4M
2023-06-16 273.00 284.20 273.00 282.00 1.5M
2023-06-15 287.40 287.40 278.40 278.60 0.8M
2023-06-14 281.76 285.00 276.80 283.40 2.1M
2023-06-13 274.96 286.00 274.96 280.20 0.5M
2023-06-12 262.20 277.40 256.40 275.60 0.3M
2023-06-09 258.60 271.50 253.20 264.80 0.3M
2023-06-08 285.60 285.60 268.80 272.80 0.6M
2023-06-07 263.40 275.00 263.40 273.00 0.3M
2023-06-06 260.40 269.80 260.40 268.60 0.3M
2023-06-05 270.00 270.00 259.00 264.40 0.5M
2023-06-02 250.20 265.20 250.20 263.80 0.4M
2023-06-01 244.40 262.60 244.00 259.60 0.5M
2023-05-31 255.20 255.20 240.40 244.80 1.5M
2023-05-30 255.20 264.60 254.60 254.60 0.4M
2023-05-26 264.80 287.60 261.80 261.80 0.4M
2023-05-25 269.80 283.15 269.80 271.40 0.5M
2023-05-24 273.60 286.00 273.60 281.60 0.5M
2023-05-23 285.00 289.40 284.88 286.20 0.2M
2023-05-22 292.60 292.60 281.17 286.80 0.6M
2023-05-19 274.80 290.60 274.80 288.60 0.4M
2023-05-18 275.00 287.60 275.00 283.40 2.1M
2023-05-17 268.00 285.20 268.00 284.80 1.8M
2023-05-16 285.00 285.80 276.60 281.40 0.6M
2023-05-15 272.00 285.20 270.20 282.60 0.6M
2023-05-12 261.00 270.60 261.00 267.80 0.5M
2023-05-11 254.00 268.40 254.00 267.00 0.5M
2023-05-10 263.80 270.80 263.40 264.00 0.4M
2023-05-09 275.60 275.80 268.00 269.80 1.1M
2023-05-05 274.80 277.35 262.20 273.40 0.5M
2023-05-04 253.60 280.40 249.80 270.00 1.5M
2023-05-03 227.20 250.80 227.20 239.00 0.9M
2023-05-02 250.00 253.00 236.80 236.80 0.6M
2023-04-28 237.40 253.20 237.40 249.40 0.4M
2023-04-27 246.00 249.60 243.80 244.80 0.4M
2023-04-26 254.00 254.00 245.60 249.00 0.2M
2023-04-25 252.00 253.66 244.80 250.20 0.5M
2023-04-24 245.20 253.60 235.60 253.40 0.5M
2023-04-21 230.00 240.40 230.00 240.00 0.5M
2023-04-20 241.27 248.00 233.80 235.40 0.3M
2023-04-19 237.80 241.60 236.30 239.20 0.3M
2023-04-18 243.40 245.40 237.80 239.00 0.4M
2023-04-17 242.60 248.00 238.60 241.60 0.7M
2023-04-14 238.40 245.60 237.40 242.40 0.3M
2023-04-13 230.00 240.30 230.00 239.20 1.4M
2023-04-12 226.60 238.20 226.60 232.60 0.5M
2023-04-11 246.20 246.20 236.00 236.00 0.4M
2023-04-06 237.60 240.40 234.20 235.60 0.5M
2023-04-05 242.40 242.40 232.60 236.20 0.6M
2023-04-04 242.80 248.00 241.80 242.40 0.3M
2023-04-03 238.60 251.59 228.90 245.60 0.3M
2023-03-31 261.25 261.25 248.70 248.80 0.4M
2023-03-30 271.80 271.80 251.80 252.50 0.8M
2023-03-29 273.20 273.20 258.00 259.30 1.5M
2023-03-28 255.30 266.00 255.30 263.50 0.5M
2023-03-27 265.80 271.60 259.70 265.00 2.0M
2023-03-24 274.80 274.80 257.70 263.30 0.7M
2023-03-23 265.30 276.30 263.50 269.10 0.3M
2023-03-22 264.80 266.80 261.80 266.40 0.4M
2023-03-21 263.50 269.20 257.40 264.70 0.5M
2023-03-20 249.10 258.20 243.10 258.20 0.4M
2023-03-17 244.70 256.47 244.70 253.10 2.3M
2023-03-16 267.40 267.40 249.80 256.80 0.6M
2023-03-15 262.50 273.70 244.90 255.30 1.1M
2023-03-14 246.71 254.90 236.10 251.70 0.4M
2023-03-13 260.60 260.60 238.80 239.40 1.8M
2023-03-10 264.80 264.80 240.28 249.50 0.4M
2023-03-09 257.63 257.63 250.20 253.30 0.3M
2023-03-08 269.80 269.80 248.56 258.70 0.4M
2023-03-07 277.70 277.70 257.70 257.70 0.2M
2023-03-06 268.30 269.50 260.50 265.10 0.3M
2023-03-03 277.50 277.70 261.30 268.80 0.7M
2023-03-02 266.10 266.60 252.60 265.50 0.8M
2023-03-01 249.09 263.70 249.09 257.50 1.1M
2023-02-28 255.23 257.30 252.56 255.70 1.4M
2023-02-27 252.20 259.90 246.62 258.80 3.0M
2023-02-24 248.20 248.20 237.20 246.00 0.3M
2023-02-23 249.40 249.40 238.80 240.60 0.5M
2023-02-22 253.50 253.50 238.30 240.40 1.0M
2023-02-21 243.60 254.30 243.60 244.70 2.1M
2023-02-20 254.90 260.70 251.20 252.00 0.9M
2023-02-17 254.20 267.00 249.76 255.70 0.5M
2023-02-16 256.20 262.80 255.70 259.20 0.4M
2023-02-15 255.88 260.00 253.80 255.00 1.6M
2023-02-14 270.00 270.50 260.30 261.40 0.4M
2023-02-13 273.60 273.60 260.10 268.30 0.4M
2023-02-10 277.84 281.80 259.70 262.30 1.0M
2023-02-09 281.70 282.00 265.00 269.40 0.4M
2023-02-08 276.70 277.40 268.70 269.30 0.5M
2023-02-07 269.00 282.70 269.00 272.70 0.5M
2023-02-06 287.50 289.50 279.60 280.00 1.0M
2023-02-03 280.70 302.70 280.70 288.60 0.4M
2023-02-02 276.40 295.50 276.40 292.70 2.7M
2023-02-01 277.30 290.00 277.30 282.50 0.8M
2023-01-31 299.60 299.60 274.20 283.80 0.7M
2023-01-30 291.20 299.10 286.80 289.90 1.9M
2023-01-27 309.10 309.10 296.80 296.80 0.4M
2023-01-26 279.70 308.60 279.70 303.10 0.4M
2023-01-25 294.03 310.70 294.03 303.40 0.5M
2023-01-24 305.30 312.00 299.80 311.90 0.9M
2023-01-23 295.92 308.10 295.92 308.10 1.0M
2023-01-20 298.40 305.00 297.00 304.10 1.3M
2023-01-19 297.00 301.80 297.00 299.40 0.3M
2023-01-18 297.00 312.10 297.00 303.60 0.7M
2023-01-17 305.60 315.35 305.60 309.40 2.2M
2023-01-16 314.00 314.80 296.70 312.10 0.5M
2023-01-13 305.28 307.60 296.60 301.50 1.9M
2023-01-12 294.10 307.10 285.00 297.70 1.1M
2023-01-11 285.80 294.10 283.40 288.00 0.3M
2023-01-10 277.83 284.54 277.83 283.10 0.4M
2023-01-09 282.00 289.60 280.40 283.40 2.7M
2023-01-06 294.60 294.60 285.00 286.80 0.3M
2023-01-05 287.00 294.90 285.30 289.20 0.3M
2023-01-04 277.70 291.10 277.50 289.60 0.7M
2023-01-03 275.90 286.60 270.80 277.20 0.6M