Trifast PLC (TRFT)

TRFT
🏛️ イギリス →
77.20
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
2023-12-29 87.29 89.19 84.56 88.40 0.1M
2023-12-28 84.16 87.80 84.16 87.00 0.1M
2023-12-27 84.10 87.60 84.00 84.00 0.0M
2023-12-22 84.40 85.00 82.00 84.00 0.1M
2023-12-21 83.34 86.00 81.40 81.40 0.1M
2023-12-20 86.45 88.80 82.46 83.00 0.0M
2023-12-19 87.08 87.08 86.00 86.90 18.8M
2023-12-18 87.80 87.80 85.20 86.00 0.1M
2023-12-15 89.00 89.00 86.20 88.00 0.4M
2023-12-14 87.00 90.00 85.20 90.00 0.1M
2023-12-13 89.57 89.57 86.00 87.00 0.3M
2023-12-12 83.80 89.80 82.61 87.50 0.3M
2023-12-11 78.06 83.00 78.06 80.00 0.1M
2023-12-08 80.00 82.00 78.00 78.00 0.1M
2023-12-07 79.34 80.67 78.00 78.00 0.0M
2023-12-06 79.06 81.00 78.58 79.30 0.1M
2023-12-05 79.95 82.00 78.00 81.00 0.1M
2023-12-04 80.00 83.00 78.28 81.00 0.1M
2023-12-01 77.24 80.00 75.00 79.30 0.2M
2023-11-30 77.60 77.60 74.00 74.00 0.1M
2023-11-29 75.19 78.00 75.19 77.00 0.1M
2023-11-28 77.50 77.98 74.20 75.80 0.2M
2023-11-27 76.00 78.00 74.13 77.10 0.2M
2023-11-24 72.80 76.40 71.00 76.40 0.1M
2023-11-23 71.00 73.00 69.20 73.00 0.2M
2023-11-22 69.76 71.00 69.20 71.00 0.0M
2023-11-21 70.40 70.80 68.20 70.80 0.2M
2023-11-20 70.00 71.60 68.40 70.00 0.1M
2023-11-17 68.90 71.00 68.90 69.60 0.2M
2023-11-16 70.60 70.60 69.00 69.00 0.1M
2023-11-15 70.40 70.80 69.00 69.00 0.0M
2023-11-14 70.60 71.00 68.59 71.00 0.0M
2023-11-13 70.25 70.80 68.46 70.60 0.1M
2023-11-10 65.80 71.00 65.80 70.60 0.0M
2023-11-09 67.40 70.00 66.60 68.60 0.1M
2023-11-08 67.28 69.80 67.28 68.60 0.0M
2023-11-07 69.23 70.00 68.47 70.00 0.1M
2023-11-06 68.20 70.00 67.00 67.00 0.1M
2023-11-03 68.92 69.60 68.00 69.00 0.0M
2023-11-02 68.10 68.10 66.20 66.20 0.1M
2023-11-01 67.06 69.40 66.40 66.40 0.0M
2023-10-31 66.80 66.80 66.80 66.80 0.0M
2023-10-30 67.91 68.40 66.83 68.00 0.2M
2023-10-27 72.41 73.80 68.20 70.00 0.0M
2023-10-26 72.42 72.42 69.50 71.40 0.0M
2023-10-25 69.00 73.80 69.00 73.80 0.0M
2023-10-24 74.00 74.00 69.00 69.00 0.0M
2023-10-23 71.43 75.70 71.25 73.40 0.0M
2023-10-20 75.00 75.80 75.00 75.00 0.1M
2023-10-19 71.88 73.02 71.88 72.60 0.0M
2023-10-18 75.24 76.90 72.60 72.60 0.0M
2023-10-17 77.50 80.80 75.00 76.40 0.1M
2023-10-16 77.00 81.80 77.00 77.00 0.1M
2023-10-13 78.11 80.81 78.00 79.90 0.0M
2023-10-12 79.00 79.08 78.60 78.60 0.0M
2023-10-11 78.00 82.00 78.00 82.00 0.1M
2023-10-10 80.00 80.00 78.00 78.00 0.1M
2023-10-09 78.00 78.00 77.00 78.00 0.2M
2023-10-06 77.44 78.00 77.00 78.00 0.2M
2023-10-05 78.26 78.26 78.00 78.00 0.0M
2023-10-04 77.70 79.80 77.70 78.40 0.0M
2023-10-03 80.00 80.80 77.20 77.20 0.0M
2023-10-02 79.00 80.80 78.81 80.00 0.1M
2023-09-29 81.99 83.80 80.49 82.00 0.0M
2023-09-28 80.00 82.00 80.00 81.50 0.0M
2023-09-27 78.20 83.80 78.20 80.00 0.0M
2023-09-26 81.20 83.80 81.00 82.40 0.0M
2023-09-25 78.20 83.80 78.00 83.40 0.0M
2023-09-22 84.00 84.80 80.00 82.00 0.1M
2023-09-21 80.00 83.80 78.50 82.80 3.6M
2023-09-20 83.75 83.75 80.00 81.60 0.0M
2023-09-19 80.00 80.00 80.00 81.40 0.0M
2023-09-18 79.00 84.80 79.00 82.10 0.1M
2023-09-15 82.30 82.30 79.80 80.60 0.0M
2023-09-14 78.60 84.80 78.60 80.00 0.2M
2023-09-13 82.60 82.60 79.80 79.80 0.0M
2023-09-12 82.80 82.80 78.40 80.00 0.2M
2023-09-11 83.19 84.80 80.00 80.00 0.1M
2023-09-08 80.20 84.80 80.00 80.00 0.0M
2023-09-07 83.80 83.80 80.00 80.00 0.0M
2023-09-06 80.60 83.80 80.60 82.20 0.0M
2023-09-05 80.96 82.79 80.20 80.20 0.0M
2023-09-04 83.80 83.80 81.00 83.00 0.0M
2023-09-01 81.36 82.40 80.38 82.40 0.1M
2023-08-31 81.56 84.44 81.20 83.00 0.1M
2023-08-30 81.76 81.76 81.76 83.00 0.0M
2023-08-29 84.80 84.80 82.60 83.00 0.0M
2023-08-25 83.43 84.80 83.00 83.70 0.0M
2023-08-24 84.10 87.80 83.60 84.00 0.1M
2023-08-23 88.00 88.00 83.60 84.00 0.0M
2023-08-22 88.00 88.00 84.00 84.70 0.2M
2023-08-21 83.60 87.80 83.60 84.00 0.1M
2023-08-18 86.00 87.80 85.00 85.00 0.0M
2023-08-17 88.36 89.60 84.20 86.00 0.0M
2023-08-16 86.00 89.60 86.00 88.00 0.0M
2023-08-15 86.16 88.00 85.20 86.00 0.0M
2023-08-14 84.20 89.80 84.20 86.60 0.0M
2023-08-11 86.48 87.20 86.40 86.60 0.0M
2023-08-10 84.00 87.60 84.00 86.70 0.0M
2023-08-09 84.40 87.20 84.40 86.10 0.1M
2023-08-08 87.86 88.00 86.20 87.20 0.0M
2023-08-07 86.00 88.00 86.00 86.10 0.0M
2023-08-04 84.20 89.80 84.20 87.50 0.0M
2023-08-03 87.00 89.60 85.20 89.60 0.1M
2023-08-02 86.60 89.00 84.20 86.60 0.0M
2023-08-01 86.00 89.00 84.00 88.40 0.1M
2023-07-31 88.66 89.00 85.00 88.40 0.0M
2023-07-28 88.60 89.00 85.00 89.00 0.0M
2023-07-27 84.80 88.00 84.80 86.40 0.3M
2023-07-26 87.10 89.00 85.20 86.60 0.1M
2023-07-25 86.65 89.00 85.00 89.00 0.0M
2023-07-24 87.00 89.00 84.40 89.00 0.1M
2023-07-21 82.00 87.40 82.00 87.40 0.2M
2023-07-20 80.80 83.20 80.00 83.20 0.2M
2023-07-19 78.67 80.20 78.20 80.00 1.0M
2023-07-18 79.96 79.96 78.77 79.00 0.0M
2023-07-17 79.40 79.40 78.07 79.00 1.2M
2023-07-14 77.99 80.00 77.42 80.00 1.5M
2023-07-13 76.20 79.20 76.20 76.80 0.0M
2023-07-12 77.60 78.00 76.40 76.80 1.9M
2023-07-11 76.36 78.00 74.60 78.00 0.1M
2023-07-10 77.33 79.77 76.76 77.00 0.1M
2023-07-07 76.40 78.00 75.98 76.50 0.0M
2023-07-06 76.60 78.12 76.60 76.60 0.0M
2023-07-05 78.20 79.00 77.26 78.00 0.0M
2023-07-04 77.92 79.40 77.92 78.00 0.1M
2023-07-03 78.50 80.00 78.29 78.50 0.0M
2023-06-30 80.20 80.20 78.40 78.40 0.1M
2023-06-29 79.36 79.36 78.80 79.00 0.0M
2023-06-28 80.00 81.00 78.80 79.50 0.0M
2023-06-27 80.00 82.00 78.40 78.40 0.2M
2023-06-26 78.55 83.20 78.55 81.80 0.1M
2023-06-23 78.36 82.00 76.80 80.10 0.0M
2023-06-22 77.13 81.28 77.00 80.60 0.2M
2023-06-21 78.00 80.00 78.00 80.00 0.0M
2023-06-20 77.76 79.60 76.80 79.60 0.0M
2023-06-19 78.19 80.00 76.80 80.00 0.0M
2023-06-16 81.43 81.60 79.22 80.20 0.2M
2023-06-15 81.04 82.00 77.00 82.00 0.0M
2023-06-14 74.50 80.00 74.00 80.00 0.1M
2023-06-13 75.57 75.80 71.20 75.80 0.0M
2023-06-12 75.57 75.57 72.40 75.00 0.0M
2023-06-09 73.80 75.00 73.00 75.00 0.1M
2023-06-08 70.19 74.00 70.19 74.00 0.1M
2023-06-07 72.50 72.80 71.94 72.00 0.9M
2023-06-06 71.00 73.60 71.00 73.60 0.0M
2023-06-05 71.00 75.00 71.00 72.20 0.0M
2023-06-02 71.00 72.00 70.80 72.00 0.0M
2023-06-01 71.00 72.40 71.00 71.80 0.0M
2023-05-31 71.99 72.80 71.99 72.80 0.0M
2023-05-30 73.05 73.05 71.20 73.00 0.0M
2023-05-26 73.00 73.00 71.20 72.80 0.0M
2023-05-25 72.00 73.00 71.20 73.00 0.0M
2023-05-24 72.14 73.47 71.41 72.00 0.2M
2023-05-23 71.78 74.40 71.20 74.40 0.1M
2023-05-22 73.04 74.58 71.82 74.00 0.1M
2023-05-19 74.44 75.00 74.00 74.40 0.3M
2023-05-18 74.97 74.97 74.00 74.80 0.4M
2023-05-17 74.20 75.00 74.00 75.00 0.1M
2023-05-16 75.00 75.00 74.00 74.40 0.1M
2023-05-15 73.40 75.80 73.20 75.80 0.0M
2023-05-12 74.00 75.00 73.00 75.00 0.0M
2023-05-11 72.00 74.80 72.00 74.00 0.0M
2023-05-10 72.00 75.00 70.93 75.00 0.1M
2023-05-09 71.34 74.80 71.00 74.80 0.0M
2023-05-05 71.04 74.00 71.00 71.00 0.2M
2023-05-04 70.80 72.24 70.80 71.80 0.3M
2023-05-03 73.80 73.80 70.00 70.00 0.1M
2023-05-02 70.72 71.60 69.60 70.00 3.6M
2023-04-28 69.00 72.00 69.00 72.00 0.2M
2023-04-27 70.00 71.00 69.60 69.80 0.6M
2023-04-26 65.60 71.80 65.60 70.40 1.8M
2023-04-25 62.70 64.00 62.00 62.60 0.2M
2023-04-24 67.70 69.80 62.00 65.00 0.2M
2023-04-21 68.00 68.60 65.40 65.40 0.1M
2023-04-20 69.80 69.80 67.35 68.00 0.0M
2023-04-19 68.18 69.60 68.18 69.60 1.0M
2023-04-18 69.80 69.80 68.00 69.00 0.1M
2023-04-17 70.20 71.40 68.00 69.00 0.3M
2023-04-14 70.00 72.00 69.60 72.00 0.0M
2023-04-13 69.60 71.00 69.00 70.00 0.1M
2023-04-12 71.00 71.80 69.60 69.60 0.4M
2023-04-11 72.40 73.80 70.00 70.00 0.1M
2023-04-06 72.00 73.60 72.00 73.60 3.5M
2023-04-05 72.00 74.00 72.00 74.00 0.1M
2023-04-04 74.20 75.12 73.00 73.20 0.1M
2023-04-03 75.26 77.60 74.20 76.60 0.0M
2023-03-31 76.34 77.80 70.00 77.80 0.2M
2023-03-30 76.03 77.80 76.03 77.80 0.0M
2023-03-29 71.40 77.60 71.40 75.00 0.1M
2023-03-28 69.20 73.00 69.00 73.00 0.4M
2023-03-27 71.00 71.00 69.00 70.00 1.0M
2023-03-24 70.85 71.20 69.50 71.00 0.5M
2023-03-23 70.00 73.80 70.00 71.00 0.5M
2023-03-22 71.94 73.41 70.80 72.00 2.8M
2023-03-21 71.00 73.00 70.62 73.00 0.1M
2023-03-20 68.96 71.00 68.00 71.00 2.1M
2023-03-17 69.20 71.80 69.00 69.00 0.3M
2023-03-16 69.00 70.20 69.00 69.20 0.1M
2023-03-15 70.00 72.60 68.20 70.00 5.5M
2023-03-14 70.90 72.80 68.00 70.00 0.1M
2023-03-13 70.40 71.80 68.20 71.60 0.2M
2023-03-10 71.00 71.20 69.00 71.00 0.2M
2023-03-09 72.60 72.60 68.20 71.20 0.1M
2023-03-08 72.60 72.60 70.50 71.20 0.1M
2023-03-07 71.00 72.40 68.20 72.40 0.3M
2023-03-06 72.00 72.00 68.60 69.80 0.2M
2023-03-03 69.75 71.52 69.00 69.00 0.3M
2023-03-02 69.40 69.80 68.00 69.20 0.3M
2023-03-01 66.40 69.80 66.20 68.00 0.7M
2023-02-28 68.40 70.00 66.00 66.00 0.4M
2023-02-27 68.76 72.00 68.20 68.20 0.7M
2023-02-24 63.00 68.00 62.20 66.60 1.5M
2023-02-23 61.15 63.00 60.60 62.20 0.4M
2023-02-22 63.00 63.00 60.60 61.00 0.7M
2023-02-21 62.00 67.54 61.20 62.40 4.3M
2023-02-20 57.00 63.20 46.70 63.00 22.7M
2023-02-17 91.82 93.50 91.82 92.00 0.1M
2023-02-16 88.84 92.73 88.84 92.70 0.1M
2023-02-15 87.64 90.00 86.62 90.00 2.1M
2023-02-14 85.80 88.00 85.80 87.60 0.1M
2023-02-13 85.80 85.80 84.64 84.80 0.1M
2023-02-10 84.28 85.80 84.28 85.40 0.1M
2023-02-09 81.00 85.60 81.00 84.40 0.1M
2023-02-08 79.89 81.00 79.80 81.00 1.7M
2023-02-07 80.00 80.80 78.00 79.50 0.0M
2023-02-06 80.00 81.00 79.00 79.00 0.0M
2023-02-03 80.80 81.00 79.00 79.00 0.0M
2023-02-02 79.29 80.00 79.02 80.00 0.2M
2023-02-01 80.00 80.00 79.10 80.00 0.4M
2023-01-31 79.61 80.00 79.09 79.40 0.6M
2023-01-30 79.00 80.80 79.00 80.00 0.6M
2023-01-27 79.47 80.20 79.00 79.70 0.0M
2023-01-26 79.80 80.00 78.40 80.00 0.1M
2023-01-25 78.00 81.00 78.00 78.00 0.0M
2023-01-24 78.73 80.04 78.00 78.00 0.0M
2023-01-23 81.80 81.80 78.40 80.40 0.0M
2023-01-20 80.28 80.32 77.40 80.00 0.1M
2023-01-19 78.20 79.80 78.00 78.00 0.0M
2023-01-18 81.68 82.20 78.60 80.00 0.1M
2023-01-17 81.80 81.80 78.60 78.60 1.7M
2023-01-16 79.35 80.50 77.00 80.00 0.2M
2023-01-13 78.00 80.40 76.27 77.00 0.2M
2023-01-12 79.50 80.23 78.40 78.40 0.0M
2023-01-11 81.40 81.40 77.60 77.60 0.1M
2023-01-10 79.68 80.40 78.40 79.60 0.4M
2023-01-09 74.00 78.00 74.00 78.00 0.1M
2023-01-06 73.30 75.00 72.67 75.00 0.1M
2023-01-05 73.60 74.80 71.00 72.00 0.2M
2023-01-04 73.00 75.00 73.00 75.00 0.0M
2023-01-03 72.12 74.80 72.12 73.00 0.1M