Transense Technologies PLC (TRT)

TRT
🏛️ イギリス →
126.50
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
2023-12-29 102.00 104.00 101.80 103.50 0.2M
2023-12-28 102.00 103.20 101.00 102.00 0.0M
2023-12-27 104.50 103.88 102.13 102.00 0.3M
2023-12-22 104.50 106.50 102.85 104.50 0.0M
2023-12-21 104.50 107.00 102.65 104.50 0.0M
2023-12-20 104.50 106.00 102.60 104.50 0.0M
2023-12-19 104.50 106.16 102.50 104.50 0.0M
2023-12-18 102.50 106.50 101.50 104.50 0.1M
2023-12-15 102.50 103.70 100.00 102.50 0.0M
2023-12-14 102.50 103.90 100.00 102.50 0.0M
2023-12-13 102.50 104.50 100.00 102.50 0.2M
2023-12-12 106.50 106.20 100.75 102.50 0.0M
2023-12-11 105.50 110.00 105.00 106.50 0.1M
2023-12-08 103.00 105.00 93.00 105.50 0.1M
2023-12-07 97.00 105.00 97.50 103.00 0.1M
2023-12-06 97.50 99.00 95.50 97.00 0.2M
2023-12-05 97.00 97.00 97.00 97.50 0.1M
2023-12-04 97.50 95.36 95.36 97.00 0.0M
2023-12-01 98.50 101.50 97.00 97.50 0.6M
2023-11-30 94.00 99.00 95.00 97.50 0.0M
2023-11-29 104.00 102.20 89.00 94.00 0.3M
2023-11-28 107.50 109.50 105.32 107.50 0.0M
2023-11-27 102.50 106.80 100.25 107.50 0.2M
2023-11-24 101.50 102.00 99.20 102.50 0.0M
2023-11-23 99.50 101.00 100.80 101.50 0.0M
2023-11-22 100.50 100.90 98.50 99.50 0.1M
2023-11-21 102.00 103.00 100.94 101.00 0.0M
2023-11-20 102.00 102.88 102.40 102.00 0.0M
2023-11-17 104.50 103.00 101.32 102.00 0.1M
2023-11-16 103.00 106.50 104.10 104.50 0.0M
2023-11-15 100.50 103.90 101.90 103.00 0.1M
2023-11-14 100.50 104.00 98.10 100.50 0.0M
2023-11-13 101.50 101.00 100.00 100.50 0.0M
2023-11-10 100.50 103.00 102.10 101.50 0.0M
2023-11-09 104.00 102.50 100.00 100.50 0.0M
2023-11-08 107.50 107.75 102.00 104.00 0.0M
2023-11-07 107.50 108.90 105.25 107.50 0.0M
2023-11-06 102.50 110.00 103.15 107.50 0.1M
2023-11-03 101.00 105.00 97.75 102.50 0.0M
2023-11-02 101.00 101.80 101.80 101.00 0.0M
2023-11-01 101.00 101.90 97.65 101.00 0.0M
2023-10-31 101.00 102.00 98.00 101.00 0.0M
2023-10-30 97.50 100.60 96.70 101.00 0.1M
2023-10-27 97.50 100.00 97.00 97.50 0.0M
2023-10-26 97.50 100.00 96.50 97.50 0.0M
2023-10-25 97.50 99.30 96.25 97.50 0.0M
2023-10-24 97.50 96.25 96.25 97.50 0.0M
2023-10-23 97.50 96.11 96.11 97.50 0.0M
2023-10-20 101.00 100.00 98.00 97.50 0.0M
2023-10-19 102.50 101.50 97.00 102.50 0.0M
2023-10-18 102.50 100.50 100.50 102.50 0.0M
2023-10-17 104.00 104.00 100.04 102.50 0.0M
2023-10-16 102.50 105.00 101.00 104.00 0.0M
2023-10-13 102.50 105.00 102.50 102.50 0.0M
2023-10-12 102.50 103.75 100.50 102.50 0.0M
2023-10-11 105.00 103.90 100.60 102.50 0.1M
2023-10-10 104.50 104.25 101.00 104.00 0.0M
2023-10-09 107.00 108.80 101.63 104.50 0.0M
2023-10-06 107.00 108.60 105.00 107.00 0.0M
2023-10-05 108.50 107.96 106.00 107.00 0.0M
2023-10-04 111.00 114.00 108.00 108.50 0.0M
2023-10-03 111.50 112.90 110.50 111.00 0.0M
2023-10-02 115.50 120.00 110.00 111.50 0.2M
2023-09-29 109.00 119.00 108.42 115.50 0.3M
2023-09-28 105.00 110.00 103.80 109.00 0.1M
2023-09-27 102.50 108.00 103.50 105.00 0.0M
2023-09-26 105.00 103.92 100.00 102.50 0.2M
2023-09-25 102.50 108.90 103.25 105.00 0.2M
2023-09-22 100.00 102.00 99.00 100.00 0.0M
2023-09-21 100.00 101.00 100.90 100.00 0.0M
2023-09-20 100.00 101.50 101.50 100.00 0.2M
2023-09-19 100.00 100.00 100.00 100.00 0.0M
2023-09-18 100.50 103.00 98.33 100.00 0.1M
2023-09-15 100.50 103.00 98.33 100.50 0.0M
2023-09-14 97.50 103.00 98.40 100.50 0.0M
2023-09-13 97.50 98.40 95.25 97.50 0.0M
2023-09-12 97.50 96.10 96.10 97.50 0.0M
2023-09-11 97.50 97.50 97.50 97.50 0.0M
2023-09-08 97.50 98.36 96.10 97.50 0.0M
2023-09-07 97.50 98.35 98.35 97.50 0.0M
2023-09-06 97.50 98.35 95.00 97.50 0.0M
2023-09-05 97.50 99.90 95.10 97.50 0.0M
2023-09-04 97.50 98.70 96.20 97.50 0.0M
2023-09-01 97.50 98.90 96.15 97.50 0.0M
2023-08-31 97.50 97.50 97.50 97.50 0.0M
2023-08-30 96.00 99.00 95.60 97.50 0.0M
2023-08-29 96.00 97.00 95.22 96.00 0.0M
2023-08-25 96.00 96.40 95.22 96.00 0.0M
2023-08-24 96.00 96.70 96.70 96.00 0.0M
2023-08-23 99.50 97.60 95.00 96.00 0.0M
2023-08-22 100.50 101.50 98.00 99.50 0.0M
2023-08-21 100.50 102.50 98.25 100.50 0.0M
2023-08-18 101.00 103.00 98.13 100.50 0.0M
2023-08-17 102.50 103.90 99.40 101.00 0.1M
2023-08-16 97.00 103.90 95.00 102.50 0.2M
2023-08-15 92.50 98.95 93.25 97.00 0.1M
2023-08-14 90.00 94.00 90.80 92.50 0.0M
2023-08-11 90.00 91.00 90.00 90.00 0.0M
2023-08-10 91.50 92.00 92.00 90.00 0.1M
2023-08-09 92.50 92.35 87.00 92.50 0.1M
2023-08-08 87.50 93.90 85.00 92.50 0.2M
2023-08-07 87.50 89.60 86.70 87.50 0.0M
2023-08-04 87.50 89.63 86.70 87.50 0.0M
2023-08-03 87.50 89.75 89.60 87.50 0.0M
2023-08-02 87.50 89.75 86.55 87.50 0.0M
2023-08-01 87.50 89.00 85.00 87.50 0.0M
2023-07-31 87.50 89.75 89.00 87.50 0.0M
2023-07-28 87.50 89.75 86.00 87.50 0.0M
2023-07-27 87.50 86.10 86.10 87.50 0.0M
2023-07-26 87.50 89.75 87.00 87.50 0.0M
2023-07-25 87.50 88.40 88.20 87.50 0.0M
2023-07-24 87.50 85.71 85.71 87.50 0.0M
2023-07-21 87.50 86.25 85.68 87.50 0.0M
2023-07-20 87.50 87.50 87.50 87.50 0.0M
2023-07-19 87.50 86.00 86.00 87.50 0.0M
2023-07-18 87.50 85.67 85.67 87.50 0.0M
2023-07-17 87.50 88.49 85.65 87.50 0.0M
2023-07-14 87.50 86.25 85.65 87.50 0.0M
2023-07-13 87.50 90.00 85.85 87.50 0.0M
2023-07-12 87.50 88.90 86.86 87.50 0.0M
2023-07-11 87.50 87.00 86.51 87.50 0.1M
2023-07-10 86.50 85.85 85.85 86.50 0.0M
2023-07-07 86.50 87.00 85.74 86.50 0.0M
2023-07-06 86.50 85.51 85.51 86.50 0.0M
2023-07-05 86.50 87.00 87.00 86.50 0.0M
2023-07-04 86.50 86.70 86.70 86.50 0.0M
2023-07-03 86.50 85.00 85.00 86.50 0.0M
2023-06-30 86.50 86.90 85.00 86.50 0.0M
2023-06-29 86.50 88.00 85.20 86.50 0.0M
2023-06-28 86.50 87.00 85.13 86.50 0.0M
2023-06-27 87.50 88.00 86.00 86.50 0.0M
2023-06-26 87.50 86.90 86.00 87.50 0.0M
2023-06-23 87.50 87.00 86.00 87.50 0.0M
2023-06-22 87.50 87.40 85.30 87.50 0.0M
2023-06-21 87.50 90.00 86.30 87.50 0.0M
2023-06-20 87.50 86.20 86.20 87.50 0.0M
2023-06-19 87.50 86.20 86.10 87.50 0.0M
2023-06-16 87.50 87.00 87.00 87.50 0.3M
2023-06-15 88.00 86.08 85.50 87.50 0.0M
2023-06-14 88.00 88.90 87.00 88.00 0.2M
2023-06-13 88.00 88.00 88.00 88.00 0.0M
2023-06-12 86.00 87.00 86.00 86.00 0.0M
2023-06-09 87.00 88.12 85.00 87.00 0.0M
2023-06-08 87.00 87.00 87.00 87.00 0.0M
2023-06-07 87.00 85.21 85.21 87.00 0.0M
2023-06-06 87.00 85.60 85.00 87.00 0.0M
2023-06-05 87.50 90.00 85.00 87.00 0.0M
2023-06-02 86.50 87.00 87.00 86.50 0.0M
2023-06-01 86.50 86.50 86.50 86.50 0.0M
2023-05-31 86.50 86.50 86.50 86.50 0.0M
2023-05-30 86.00 86.00 86.00 86.00 0.0M
2023-05-26 86.00 87.00 86.00 86.00 0.0M
2023-05-25 86.00 88.00 88.00 86.00 0.0M
2023-05-24 86.00 87.96 86.00 86.00 0.0M
2023-05-23 86.00 87.50 86.35 86.00 0.0M
2023-05-22 87.00 86.49 86.25 86.00 0.0M
2023-05-19 86.50 87.90 86.00 87.00 0.0M
2023-05-18 86.50 88.00 85.50 86.50 0.0M
2023-05-17 84.50 87.00 87.00 86.50 0.0M
2023-05-16 84.50 87.00 87.00 84.50 0.0M
2023-05-15 84.00 86.00 86.00 84.50 0.0M
2023-05-12 84.00 86.00 86.00 84.00 0.0M
2023-05-11 81.50 86.00 80.26 84.00 0.0M
2023-05-10 81.50 81.50 81.50 81.50 0.0M
2023-05-09 81.50 83.75 80.22 81.50 0.0M
2023-05-05 81.50 80.22 80.22 81.50 0.0M
2023-05-04 81.50 80.22 80.22 81.50 0.0M
2023-05-03 80.50 84.00 82.75 81.50 0.0M
2023-05-02 79.00 78.99 78.99 79.00 0.0M
2023-04-28 79.00 80.00 77.00 79.00 0.0M
2023-04-27 79.00 79.00 78.99 79.00 0.0M
2023-04-26 79.00 80.00 77.00 79.00 0.0M
2023-04-25 81.00 81.75 78.25 79.00 0.0M
2023-04-24 85.50 84.85 80.00 81.00 0.1M
2023-04-21 85.50 87.00 86.50 85.50 0.0M
2023-04-20 86.50 85.00 84.71 85.50 0.0M
2023-04-19 86.50 84.00 84.00 84.00 0.0M
2023-04-18 86.50 87.50 85.00 86.50 0.0M
2023-04-17 86.50 87.70 86.00 86.50 0.0M
2023-04-14 86.50 86.00 86.00 86.50 0.0M
2023-04-13 86.50 87.65 85.92 86.50 0.0M
2023-04-12 86.50 87.65 85.90 86.50 0.0M
2023-04-11 86.50 87.70 85.10 86.50 0.0M
2023-04-06 86.50 87.80 85.50 86.50 0.0M
2023-04-05 86.50 87.97 85.65 86.50 0.0M
2023-04-04 86.50 86.50 86.50 86.50 0.0M
2023-04-03 86.00 88.00 85.80 86.50 0.0M
2023-03-31 85.00 86.90 85.00 86.00 0.0M
2023-03-30 84.50 85.60 82.50 85.00 0.0M
2023-03-29 84.50 85.50 82.50 84.50 0.0M
2023-03-28 84.50 85.40 85.40 84.50 0.0M
2023-03-27 84.50 83.00 82.00 84.50 0.1M
2023-03-24 84.50 85.50 82.25 84.50 0.0M
2023-03-23 83.50 84.10 82.25 84.50 0.0M
2023-03-22 85.00 85.90 82.10 83.50 0.0M
2023-03-21 85.00 85.00 85.00 85.00 0.0M
2023-03-20 87.50 85.50 85.00 84.50 0.0M
2023-03-17 87.50 87.00 85.10 87.50 0.1M
2023-03-16 87.50 88.30 85.10 87.50 0.0M
2023-03-15 87.50 88.33 85.68 87.50 0.0M
2023-03-14 87.50 87.05 85.68 87.50 0.0M
2023-03-13 88.00 87.25 85.00 87.50 0.1M
2023-03-10 90.50 89.00 86.20 88.00 0.1M
2023-03-09 89.00 90.90 89.50 90.50 0.0M
2023-03-08 87.00 89.90 86.22 89.00 0.0M
2023-03-07 85.50 86.60 86.00 87.00 0.0M
2023-03-06 85.50 86.00 85.00 85.50 0.1M
2023-03-03 85.50 86.00 85.00 85.50 0.0M
2023-03-02 85.50 85.70 85.00 85.50 0.0M
2023-03-01 87.00 86.00 85.00 85.50 0.0M
2023-02-28 91.00 89.70 85.00 87.00 0.1M
2023-02-27 92.50 93.00 88.50 91.00 0.0M
2023-02-24 92.50 95.00 90.60 92.50 0.0M
2023-02-23 92.00 94.90 90.62 92.50 0.0M
2023-02-22 92.50 94.35 84.20 92.00 0.2M
2023-02-21 89.50 95.00 88.30 91.50 0.1M
2023-02-20 93.00 92.00 89.00 89.50 0.0M
2023-02-17 93.00 94.75 91.00 93.00 0.0M
2023-02-16 88.50 93.00 89.90 93.00 0.0M
2023-02-15 87.50 89.00 87.21 87.50 0.0M
2023-02-14 90.00 88.72 87.15 87.50 0.0M
2023-02-13 90.50 92.00 89.10 90.00 0.0M
2023-02-10 90.50 92.00 92.00 90.50 0.0M
2023-02-09 90.00 92.00 88.80 90.50 0.0M
2023-02-08 89.00 92.00 88.31 90.00 0.0M
2023-02-07 81.50 90.00 82.40 89.00 0.1M
2023-02-06 81.50 81.30 80.50 81.50 0.0M
2023-02-03 81.50 83.00 80.00 81.50 0.0M
2023-02-02 81.50 83.00 82.00 81.50 0.0M
2023-02-01 81.50 82.85 80.45 81.50 0.0M
2023-01-31 81.50 82.85 80.45 81.50 0.0M
2023-01-30 81.50 82.98 81.30 81.50 0.0M
2023-01-27 84.00 85.80 80.00 81.50 0.0M
2023-01-26 84.00 84.80 82.40 84.00 0.0M
2023-01-25 88.50 88.01 82.30 84.00 0.0M
2023-01-24 88.50 88.11 88.11 88.50 0.0M
2023-01-23 90.00 90.00 88.00 88.50 0.0M
2023-01-20 91.50 90.00 88.05 90.00 0.0M
2023-01-19 91.50 91.50 91.50 91.50 0.0M
2023-01-18 92.50 91.90 90.00 91.50 0.0M
2023-01-17 92.50 93.50 90.00 92.50 0.0M
2023-01-16 93.50 94.25 90.00 92.50 0.0M
2023-01-13 92.00 95.00 92.06 93.50 0.1M
2023-01-12 87.00 93.90 89.00 92.00 0.1M
2023-01-11 86.00 88.00 85.18 87.00 0.0M
2023-01-10 86.00 88.00 85.61 86.00 0.0M
2023-01-09 86.50 87.50 85.00 86.00 0.0M
2023-01-06 86.50 85.55 85.10 86.50 0.0M
2023-01-05 86.50 87.60 86.35 86.50 0.0M
2023-01-04 86.50 86.44 85.55 86.50 0.0M
2023-01-03 87.50 86.44 85.00 86.50 0.0M