エイチエスビーシー・ホールディングス・ピーエルシー (HSBA)

HSBA
🏛️ イギリス →
1,038.80
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
2021-12-31 434.63 438.34 434.63 438.19 5.5M
2021-12-30 436.63 440.39 435.85 438.14 10.6M
2021-12-29 440.58 442.44 437.85 438.92 15.9M
2021-12-24 437.22 440.78 436.68 437.26 3.1M
2021-12-23 432.43 439.07 432.28 437.46 9.3M
2021-12-22 430.72 435.61 430.23 434.24 16.0M
2021-12-21 431.60 436.09 429.40 434.82 28.4M
2021-12-20 429.74 435.07 423.88 431.50 23.1M
2021-12-17 436.87 439.27 431.50 435.07 36.8M
2021-12-16 425.69 439.32 422.22 437.80 40.0M
2021-12-15 425.35 428.29 422.22 422.22 24.4M
2021-12-14 422.27 427.59 421.44 424.57 27.4M
2021-12-13 427.30 429.82 419.54 421.25 20.3M
2021-12-10 429.26 431.60 427.94 428.43 19.6M
2021-12-09 430.67 431.99 427.01 430.18 16.5M
2021-12-08 430.72 433.80 425.84 430.04 18.9M
2021-12-07 432.19 435.41 430.38 433.16 17.9M
2021-12-06 423.88 428.57 422.81 427.11 14.0M
2021-12-03 424.86 427.11 417.54 419.68 21.9M
2021-12-02 414.90 423.20 414.31 421.54 23.5M
2021-12-01 408.74 419.39 408.50 419.20 26.5M
2021-11-30 402.20 412.36 400.30 409.57 56.5M
2021-11-29 409.67 413.97 405.38 406.74 23.6M
2021-11-26 417.29 419.20 403.76 404.40 32.5M
2021-11-25 434.14 435.36 429.60 433.46 10.1M
2021-11-24 432.53 436.92 431.84 433.02 12.7M
2021-11-23 423.88 436.43 423.69 432.62 17.0M
2021-11-22 424.13 427.74 421.34 426.76 17.5M
2021-11-19 429.26 435.60 418.71 421.64 34.2M
2021-11-18 429.11 431.84 426.86 428.77 19.2M
2021-11-17 429.26 432.72 427.94 429.35 24.4M
2021-11-16 427.11 431.29 425.89 429.74 18.5M
2021-11-15 421.20 427.30 420.27 426.52 16.0M
2021-11-12 425.74 426.81 422.05 424.08 24.5M
2021-11-11 425.20 428.72 422.22 423.44 17.9M
2021-11-10 419.68 423.15 418.02 421.25 21.9M
2021-11-09 419.49 422.81 418.37 419.68 20.7M
2021-11-08 425.45 428.47 423.91 424.03 19.1M
2021-11-05 421.64 431.45 420.86 427.06 19.9M
2021-11-04 435.12 435.80 420.91 423.40 36.2M
2021-11-03 432.09 434.14 430.13 434.14 19.1M
2021-11-02 433.50 434.53 427.94 434.19 17.4M
2021-11-01 430.72 437.07 430.72 436.09 17.5M
2021-10-29 426.52 433.02 425.45 431.21 31.0M
2021-10-28 430.92 432.87 426.33 430.13 22.6M
2021-10-27 436.73 437.70 432.19 434.33 18.3M
2021-10-26 431.06 437.51 430.18 436.73 28.3M
2021-10-25 428.08 432.72 423.44 432.72 27.7M
2021-10-22 423.98 427.74 422.17 424.66 19.6M
2021-10-21 422.32 426.42 421.30 424.62 17.6M
2021-10-20 422.03 425.06 419.78 423.20 16.0M
2021-10-19 421.93 423.98 419.98 422.03 15.8M
2021-10-18 420.71 425.74 419.59 422.71 17.5M
2021-10-15 421.93 425.89 420.66 424.08 36.1M
2021-10-14 418.51 419.93 415.24 416.07 16.0M
2021-10-13 420.61 420.61 412.60 414.65 24.5M
2021-10-12 412.02 419.00 412.02 419.00 23.6M
2021-10-11 410.65 420.76 410.65 420.76 43.0M
2021-10-08 403.23 411.46 402.93 409.77 33.1M
2021-10-07 401.42 409.82 398.49 406.35 40.1M
2021-10-06 389.46 400.59 388.62 396.83 48.1M
2021-10-05 377.05 385.50 377.05 383.84 16.3M
2021-10-04 375.05 380.81 373.49 375.24 20.7M
2021-10-01 378.96 380.08 373.83 379.59 16.2M
2021-09-30 384.96 385.50 380.52 380.96 23.0M
2021-09-29 383.35 385.60 379.93 384.33 21.7M
2021-09-28 375.39 381.79 373.78 376.37 20.4M
2021-09-27 372.31 378.37 369.53 376.95 23.0M
2021-09-24 367.92 368.21 363.77 366.70 27.6M
2021-09-23 367.04 371.83 321.87 368.07 31.1M
2021-09-22 354.93 368.60 354.39 366.65 28.7M
2021-09-21 354.54 359.18 350.09 351.36 35.9M
2021-09-20 360.50 362.30 353.27 353.27 32.9M
2021-09-17 364.31 371.00 363.38 367.28 60.8M
2021-09-16 361.77 365.18 359.96 360.30 22.3M
2021-09-15 363.43 366.65 362.40 363.77 20.5M
2021-09-14 368.21 368.51 363.08 364.21 21.7M
2021-09-13 369.53 371.97 368.07 371.48 11.2M
2021-09-10 368.90 371.63 365.09 366.65 12.1M
2021-09-09 369.53 370.56 364.79 367.67 17.4M
2021-09-08 370.65 372.85 366.89 371.68 17.4M
2021-09-07 374.27 376.03 372.46 373.58 18.7M
2021-09-06 376.27 378.81 375.24 378.22 7.8M
2021-09-03 377.20 378.52 374.32 375.49 14.2M
2021-09-02 377.59 379.83 373.83 378.22 15.8M
2021-09-01 379.44 383.13 376.07 377.73 14.9M
2021-08-31 378.37 381.40 373.49 377.20 31.4M
2021-08-27 383.79 386.18 381.79 385.74 12.9M
2021-08-26 383.84 388.67 383.30 386.23 10.4M
2021-08-25 380.91 389.50 378.81 389.50 22.3M
2021-08-24 384.38 384.38 378.17 381.30 21.2M
2021-08-23 389.70 390.14 384.67 386.04 22.8M
2021-08-20 386.18 388.72 384.72 386.92 32.6M
2021-08-19 386.77 388.53 384.33 384.91 14.3M
2021-08-18 396.78 397.76 389.32 396.00 11.0M
2021-08-17 398.15 399.32 392.39 396.39 18.8M
2021-08-16 400.20 401.71 394.73 395.75 17.7M
2021-08-13 400.83 405.08 400.83 401.91 20.2M
2021-08-12 402.40 404.26 398.78 400.39 14.4M
2021-08-11 400.44 403.71 399.12 403.08 15.3M
2021-08-10 396.88 400.49 394.83 400.39 32.2M
2021-08-09 396.39 402.20 395.49 401.18 10.4M
2021-08-06 391.46 400.59 390.43 400.30 15.8M
2021-08-05 390.58 395.41 389.16 393.51 11.7M
2021-08-04 390.68 392.19 385.89 391.07 16.8M
2021-08-03 386.92 391.26 384.18 388.77 15.3M
2021-08-02 392.39 395.61 385.84 386.92 15.7M
2021-07-30 387.45 391.02 384.82 388.19 18.5M
2021-07-29 387.50 393.75 384.67 391.65 19.3M
2021-07-28 385.45 389.60 384.57 387.36 23.8M
2021-07-27 397.51 397.90 389.80 393.90 17.1M
2021-07-26 390.19 395.75 383.74 393.51 18.2M
2021-07-23 391.16 395.56 390.77 392.24 8.9M
2021-07-22 394.88 398.27 390.58 391.36 15.2M
2021-07-21 387.89 395.66 386.96 392.48 16.1M
2021-07-20 386.77 389.21 380.27 386.57 28.5M
2021-07-19 390.68 392.48 381.15 382.67 20.1M
2021-07-16 401.18 402.05 392.39 393.85 20.0M
2021-07-15 404.40 404.74 397.22 399.22 17.0M
2021-07-14 401.71 406.40 400.54 401.47 12.0M
2021-07-13 412.94 414.12 401.22 402.59 17.6M
2021-07-12 400.49 404.20 396.00 403.23 11.6M
2021-07-09 399.42 404.45 397.32 404.45 19.6M
2021-07-08 403.67 404.11 397.22 401.03 17.2M
2021-07-07 405.23 409.38 404.11 408.21 14.9M
2021-07-06 412.94 413.63 404.15 406.79 16.1M
2021-07-05 409.23 415.24 408.16 413.24 8.3M
2021-07-02 409.62 411.92 406.01 406.94 18.3M
2021-07-01 409.97 415.00 409.97 413.48 16.7M
2021-06-30 408.45 410.75 404.40 407.57 19.2M
2021-06-29 410.21 414.65 409.36 411.48 14.6M
2021-06-28 416.46 417.58 410.16 410.60 13.1M
2021-06-25 417.05 419.68 416.12 417.58 14.6M
2021-06-24 412.90 416.17 412.31 414.70 14.2M
2021-06-23 415.24 417.97 411.09 411.09 13.9M
2021-06-22 414.46 417.24 412.16 413.87 14.4M
2021-06-21 414.95 417.44 412.26 416.61 15.9M
2021-06-18 429.94 431.31 418.76 419.39 39.3M
2021-06-17 432.14 439.61 429.16 429.16 23.9M
2021-06-16 429.69 431.99 425.45 427.84 19.2M
2021-06-15 423.35 426.72 421.73 425.98 21.7M
2021-06-14 428.08 431.06 427.74 429.21 15.5M
2021-06-11 423.74 426.76 422.52 426.76 14.1M
2021-06-10 425.35 430.52 424.08 425.98 14.4M
2021-06-09 430.87 432.19 427.55 427.89 9.8M
2021-06-08 435.02 437.19 433.16 433.94 11.7M
2021-06-07 434.29 436.82 432.09 435.12 12.5M
2021-06-04 436.73 437.36 431.31 433.60 12.8M
2021-06-03 436.97 441.37 434.09 438.83 17.3M
2021-06-02 436.68 441.76 436.68 441.17 15.8M
2021-06-01 438.34 443.71 435.80 435.90 27.2M
2021-05-28 449.18 451.77 443.32 444.69 23.6M
2021-05-27 434.87 441.51 434.41 439.71 30.0M
2021-05-26 437.65 439.22 429.72 436.43 13.4M
2021-05-25 436.24 442.39 434.63 439.46 15.3M
2021-05-24 433.65 436.48 431.84 436.14 7.2M
2021-05-21 432.19 435.40 428.16 434.09 17.3M
2021-05-20 433.02 435.85 428.86 435.55 14.2M
2021-05-19 429.35 435.63 427.69 432.97 14.5M
2021-05-18 436.09 438.29 434.63 436.29 11.6M
2021-05-17 432.77 435.16 428.57 433.06 11.6M
2021-05-14 434.92 438.48 434.19 438.34 26.4M
2021-05-13 428.28 434.63 422.17 433.41 13.4M
2021-05-12 426.76 434.63 425.30 433.55 19.7M
2021-05-11 434.63 435.91 427.16 429.74 21.8M
2021-05-10 439.12 445.18 438.39 443.81 19.3M
2021-05-07 444.88 446.01 437.36 440.68 12.0M
2021-05-06 444.00 446.20 441.42 444.54 15.3M
2021-05-05 435.60 444.44 433.85 443.81 21.6M
2021-05-04 434.63 439.46 429.45 430.92 24.0M
2021-04-30 439.90 446.35 438.48 442.25 30.0M
2021-04-29 434.48 448.25 433.65 443.71 25.4M
2021-04-28 429.60 434.63 429.16 433.02 25.2M
2021-04-27 413.48 430.77 412.16 430.13 40.3M
2021-04-26 409.23 414.46 405.28 412.90 14.7M
2021-04-23 404.54 409.26 402.79 409.23 15.5M
2021-04-22 405.03 406.40 402.54 405.81 19.2M
2021-04-21 407.38 409.67 403.81 406.16 17.6M
2021-04-20 417.49 417.88 406.94 407.52 15.6M
2021-04-19 416.07 420.66 416.07 418.12 14.5M
2021-04-16 414.46 419.68 413.43 417.49 19.7M
2021-04-15 418.41 420.12 411.33 411.33 15.9M
2021-04-14 417.83 421.05 414.65 418.90 15.2M
2021-04-13 421.44 423.20 414.21 416.95 12.0M
2021-04-12 421.34 425.89 418.21 422.47 12.1M
2021-04-09 428.28 430.62 424.57 427.20 16.0M
2021-04-08 426.08 429.74 424.62 429.74 24.3M
2021-04-07 415.34 424.91 414.12 423.83 22.2M
2021-04-06 415.29 422.08 414.31 416.90 18.2M
2021-04-01 412.55 417.10 411.19 413.34 13.9M
2021-03-31 417.05 420.12 412.65 413.34 23.2M
2021-03-30 415.58 421.83 414.70 420.61 19.6M
2021-03-29 410.65 412.41 407.23 408.35 13.9M
2021-03-26 410.84 414.26 409.92 412.85 21.5M
2021-03-25 412.26 415.34 405.72 411.58 18.6M
2021-03-24 408.65 414.17 404.98 413.82 18.4M
2021-03-23 413.14 415.58 411.34 414.46 29.0M
2021-03-22 418.27 420.95 413.58 415.09 23.2M
2021-03-19 422.52 425.01 414.56 420.81 81.9M
2021-03-18 422.86 433.89 420.66 431.26 25.2M
2021-03-17 413.43 422.37 411.97 420.56 23.0M
2021-03-16 417.05 422.96 409.92 412.94 22.7M
2021-03-15 419.05 421.15 411.53 414.12 17.5M
2021-03-12 412.70 420.51 411.67 418.41 21.4M
2021-03-11 425.69 426.03 412.41 415.14 21.9M
2021-03-10 434.04 438.68 431.53 435.70 12.6M
2021-03-09 443.08 444.78 434.14 436.92 19.7M
2021-03-08 433.85 446.15 432.97 444.88 25.2M
2021-03-05 417.68 434.63 414.41 427.40 26.8M
2021-03-04 420.22 421.54 414.70 416.56 22.0M
2021-03-03 415.63 424.86 415.63 422.81 21.7M
2021-03-02 408.55 418.76 407.96 413.87 19.3M
2021-03-01 416.17 419.72 409.33 410.36 21.4M
2021-02-26 425.89 429.79 414.56 416.27 40.5M
2021-02-25 423.54 435.36 423.00 425.01 24.4M
2021-02-24 408.94 419.83 404.40 419.29 20.5M
2021-02-23 416.66 439.62 407.67 418.02 22.4M
2021-02-22 416.12 422.03 413.14 421.59 22.8M
2021-02-19 409.18 417.24 407.23 414.07 23.9M
2021-02-18 421.00 421.88 406.74 409.43 20.8M
2021-02-17 418.22 423.20 413.87 422.17 20.1M
2021-02-16 410.16 419.24 407.28 417.78 28.1M
2021-02-15 394.39 402.15 393.85 400.88 16.6M
2021-02-12 385.65 394.05 383.67 392.43 14.6M
2021-02-11 386.80 392.24 385.40 388.09 11.6M
2021-02-10 387.75 392.39 384.57 389.41 15.2M
2021-02-09 382.86 387.01 380.18 385.79 16.2M
2021-02-08 379.35 385.99 377.64 381.30 29.1M
2021-02-05 385.35 388.19 379.15 383.35 25.2M
2021-02-04 379.44 387.36 375.98 386.77 18.9M
2021-02-03 382.37 383.50 376.90 379.49 15.1M
2021-02-02 377.98 383.01 375.10 382.33 13.8M
2021-02-01 375.88 378.57 368.60 374.76 14.3M
2021-01-29 376.03 379.64 371.83 373.83 29.7M
2021-01-28 383.64 387.11 378.03 386.13 19.4M
2021-01-27 390.97 402.59 388.92 390.82 37.6M
2021-01-26 389.41 394.34 389.36 390.87 12.7M
2021-01-25 394.39 394.78 386.67 388.82 20.5M
2021-01-22 398.44 402.45 396.15 397.85 15.9M
2021-01-21 407.48 411.28 402.64 403.96 20.5M
2021-01-20 401.61 402.54 394.83 398.49 21.7M
2021-01-19 404.54 408.89 398.64 401.86 27.0M
2021-01-18 391.80 395.22 390.43 393.61 8.3M
2021-01-15 396.58 400.25 390.68 393.85 19.0M
2021-01-14 395.12 400.64 394.63 398.68 14.7M
2021-01-13 394.88 397.07 392.19 393.75 14.8M
2021-01-12 400.49 405.03 400.49 403.18 14.2M
2021-01-11 401.42 404.54 395.17 398.68 14.8M
2021-01-08 404.30 406.89 398.98 402.15 22.0M
2021-01-07 405.08 408.45 397.66 407.33 32.5M
2021-01-06 379.93 408.74 379.93 406.45 49.9M
2021-01-05 371.78 375.49 367.53 369.77 16.7M
2021-01-04 373.58 377.54 368.36 371.48 20.7M