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
2023-12-29 617.95 620.69 617.37 620.69 5.8M
2023-12-28 616.49 618.93 614.63 616.88 10.0M
2023-12-27 613.56 621.76 609.55 616.78 15.7M
2023-12-22 608.97 614.24 607.70 613.17 10.4M
2023-12-21 604.86 610.31 600.96 607.99 21.0M
2023-12-20 595.29 611.41 595.29 604.96 62.3M
2023-12-19 598.12 602.03 594.71 598.81 29.3M
2023-12-18 591.19 600.86 591.19 598.52 17.7M
2023-12-15 601.54 604.08 593.53 594.80 66.6M
2023-12-14 599.69 610.14 595.00 601.93 43.3M
2023-12-13 608.77 608.77 600.76 602.81 18.3M
2023-12-12 603.59 607.65 598.52 604.38 30.5M
2023-12-11 602.23 604.38 595.78 602.03 38.9M
2023-12-08 596.27 608.10 592.75 604.77 16.8M
2023-12-07 594.02 603.89 591.58 598.12 31.6M
2023-12-06 585.72 603.40 585.72 600.37 22.0M
2023-12-05 585.04 593.53 581.13 589.33 34.7M
2023-12-04 590.41 593.53 586.11 590.02 21.9M
2023-12-01 586.99 592.07 585.72 590.02 14.5M
2023-11-30 581.33 590.31 577.91 588.07 52.1M
2023-11-29 585.82 586.40 575.86 580.94 16.1M
2023-11-28 591.48 596.66 587.87 593.05 14.2M
2023-11-27 594.41 599.00 590.60 593.24 11.8M
2023-11-24 601.45 601.45 588.36 595.29 14.0M
2023-11-23 596.66 601.06 594.12 597.44 27.1M
2023-11-22 602.62 602.62 586.60 592.56 28.4M
2023-11-21 598.71 599.49 593.93 599.00 12.2M
2023-11-20 601.74 604.67 597.54 601.84 39.2M
2023-11-17 595.49 602.81 590.02 601.06 27.6M
2023-11-16 599.30 605.55 592.85 594.61 13.5M
2023-11-15 598.32 606.43 597.73 602.62 30.2M
2023-11-14 594.90 598.32 588.85 590.80 26.3M
2023-11-13 589.43 595.19 587.48 593.73 38.3M
2023-11-10 586.89 590.66 582.55 585.23 22.6M
2023-11-09 586.01 590.80 579.18 589.04 29.5M
2023-11-08 594.90 598.22 589.63 593.14 38.2M
2023-11-07 593.83 599.39 590.31 594.12 13.6M
2023-11-06 592.66 598.91 583.67 595.10 62.4M
2023-11-03 594.71 597.15 584.06 588.16 18.5M
2023-11-02 573.12 588.75 573.12 587.28 22.4M
2023-11-01 582.79 585.53 568.53 576.34 26.6M
2023-10-31 574.10 583.77 573.32 578.49 43.5M
2023-10-30 589.63 594.41 569.02 573.61 159.3M
2023-10-27 603.59 603.59 584.74 586.99 26.1M
2023-10-26 595.49 604.77 581.23 594.90 72.2M
2023-10-25 597.83 603.50 594.02 600.76 18.0M
2023-10-24 597.25 602.52 592.95 598.52 15.4M
2023-10-23 601.84 603.11 594.51 598.22 12.1M
2023-10-20 616.58 617.45 601.35 601.54 34.2M
2023-10-19 626.64 639.44 623.62 626.25 20.7M
2023-10-18 638.56 642.27 633.48 635.14 21.3M
2023-10-17 628.11 640.22 628.11 637.78 33.5M
2023-10-16 637.39 638.56 632.99 636.12 20.8M
2023-10-13 636.51 647.74 632.02 637.39 11.1M
2023-10-12 645.01 649.01 639.34 642.56 30.0M
2023-10-11 640.12 646.08 635.92 643.64 15.7M
2023-10-10 634.85 645.20 633.09 642.47 18.6M
2023-10-09 636.22 637.39 626.55 629.97 16.0M
2023-10-06 634.46 642.37 627.03 639.44 34.9M
2023-10-05 627.03 634.65 621.96 629.48 17.8M
2023-10-04 627.33 632.31 624.10 625.57 33.3M
2023-10-03 622.93 641.20 621.47 630.16 20.8M
2023-10-02 633.38 637.09 623.03 624.89 12.1M
2023-09-29 623.12 634.95 623.03 629.87 19.4M
2023-09-28 624.89 630.84 620.05 629.87 24.1M
2023-09-27 623.62 626.94 620.98 624.98 15.2M
2023-09-26 621.66 625.67 618.15 624.30 13.9M
2023-09-25 624.59 628.11 620.59 623.71 11.9M
2023-09-22 623.23 634.36 620.88 628.11 35.0M
2023-09-21 615.31 625.18 614.24 621.27 29.3M
2023-09-20 617.07 620.88 615.22 618.64 13.5M
2023-09-19 611.41 616.78 608.58 616.00 12.6M
2023-09-18 612.38 615.31 607.31 608.48 12.0M
2023-09-15 614.73 617.17 611.31 614.63 69.7M
2023-09-14 598.22 615.02 595.10 612.29 23.6M
2023-09-13 588.94 600.57 587.87 596.76 20.3M
2023-09-12 580.06 586.31 577.42 583.38 26.4M
2023-09-11 568.82 577.61 568.34 576.25 21.9M
2023-09-08 571.56 573.90 563.45 570.78 10.1M
2023-09-07 567.95 577.91 567.75 571.07 20.6M
2023-09-06 573.32 573.51 565.99 571.66 11.2M
2023-09-05 567.65 579.57 565.60 573.81 16.7M
2023-09-04 580.06 581.13 570.39 572.15 35.3M
2023-09-01 572.05 576.54 569.70 574.59 17.6M
2023-08-31 577.22 578.59 568.92 569.51 34.7M
2023-08-30 583.57 586.80 576.93 576.93 29.7M
2023-08-29 581.03 584.35 573.22 581.81 103.5M
2023-08-25 577.71 581.42 572.93 574.10 8.2M
2023-08-24 575.76 578.69 574.20 575.37 10.9M
2023-08-23 568.82 573.51 567.55 571.17 76.9M
2023-08-22 571.95 572.93 567.07 567.07 11.5M
2023-08-21 570.00 574.98 568.14 569.70 12.4M
2023-08-18 573.51 575.37 565.89 570.29 18.8M
2023-08-17 578.98 582.89 576.05 578.59 12.3M
2023-08-16 585.23 587.58 574.68 576.05 18.5M
2023-08-15 606.43 606.43 584.74 586.31 21.1M
2023-08-14 609.45 612.97 603.20 607.01 51.7M
2023-08-11 617.27 617.27 608.97 610.24 31.9M
2023-08-10 615.22 618.93 610.14 617.27 55.8M
2023-08-09 624.98 624.98 618.83 621.17 26.8M
2023-08-08 624.59 627.13 616.68 619.81 60.4M
2023-08-07 625.77 629.87 621.27 629.09 18.1M
2023-08-04 627.91 629.18 618.83 621.57 12.9M
2023-08-03 624.40 625.86 615.80 624.30 169.0M
2023-08-02 636.31 639.63 619.32 622.05 19.5M
2023-08-01 642.66 650.08 634.75 639.63 21.0M
2023-07-31 635.14 636.80 630.55 631.23 16.4M
2023-07-28 629.97 640.02 628.74 631.72 12.1M
2023-07-27 629.87 630.55 624.50 627.33 50.8M
2023-07-26 628.40 630.50 625.47 629.09 12.5M
2023-07-25 629.57 630.55 627.13 629.28 9.7M
2023-07-24 619.71 628.01 617.27 627.72 31.6M
2023-07-21 624.79 630.75 622.74 627.03 14.7M
2023-07-20 614.63 625.67 614.53 625.08 26.3M
2023-07-19 611.41 617.27 609.94 614.14 20.3M
2023-07-18 601.25 609.85 599.79 609.16 12.3M
2023-07-17 600.18 605.94 598.81 603.50 10.8M
2023-07-14 597.73 602.62 597.44 598.81 11.6M
2023-07-13 598.52 603.11 595.19 599.88 16.1M
2023-07-12 587.67 602.32 586.50 601.45 16.1M
2023-07-11 590.41 591.87 584.26 586.89 30.2M
2023-07-10 594.90 596.66 592.26 592.75 17.0M
2023-07-07 594.12 600.44 592.56 595.68 32.0M
2023-07-06 600.66 602.65 593.93 596.17 16.2M
2023-07-05 606.33 609.45 603.20 607.40 36.9M
2023-07-04 612.38 613.56 609.06 610.14 6.7M
2023-07-03 608.48 613.85 607.70 612.97 18.6M
2023-06-30 605.84 611.11 601.54 607.21 20.3M
2023-06-29 599.49 605.35 598.71 604.38 19.9M
2023-06-28 597.25 601.25 596.56 599.00 16.1M
2023-06-27 593.53 597.64 590.90 596.07 28.9M
2023-06-26 586.99 592.66 581.33 590.02 12.5M
2023-06-23 591.87 593.05 585.13 588.16 18.5M
2023-06-22 599.69 600.76 588.46 592.56 19.4M
2023-06-21 600.57 604.86 599.00 603.69 12.4M
2023-06-20 600.57 604.18 599.00 600.86 10.9M
2023-06-19 597.34 602.13 596.86 600.66 9.1M
2023-06-16 595.00 598.22 592.95 597.54 65.9M
2023-06-15 595.68 598.12 592.26 595.19 13.6M
2023-06-14 594.80 600.57 592.23 596.56 22.9M
2023-06-13 594.61 599.52 591.00 595.39 20.2M
2023-06-12 597.73 598.52 588.65 591.19 11.9M
2023-06-09 597.25 598.12 587.87 593.34 11.1M
2023-06-08 602.62 603.50 594.80 596.76 12.2M
2023-06-07 598.22 602.91 597.83 601.74 78.8M
2023-06-06 590.41 597.54 587.77 596.56 14.0M
2023-06-05 595.78 597.83 588.55 591.97 11.1M
2023-06-02 581.91 589.82 579.86 588.65 18.0M
2023-06-01 575.56 584.01 573.71 579.96 38.3M
2023-05-31 580.84 583.47 575.86 576.74 41.2M
2023-05-30 593.93 594.80 584.06 586.11 27.0M
2023-05-26 595.10 599.10 586.40 596.56 15.7M
2023-05-25 586.50 596.07 584.35 592.26 15.5M
2023-05-24 596.17 596.56 582.60 586.21 19.4M
2023-05-23 600.08 604.18 598.22 603.40 13.0M
2023-05-22 599.30 605.94 599.30 602.81 59.4M
2023-05-19 600.27 602.32 596.46 596.56 15.1M
2023-05-18 593.34 602.02 592.27 598.61 15.2M
2023-05-17 589.82 592.07 587.28 588.94 13.0M
2023-05-16 594.12 597.15 591.09 591.58 95.2M
2023-05-15 591.39 596.86 589.63 596.76 12.5M
2023-05-12 581.52 588.94 581.52 585.72 18.4M
2023-05-11 580.64 586.01 573.41 579.76 24.1M
2023-05-10 589.33 592.46 585.23 587.09 12.4M
2023-05-09 586.11 588.85 582.20 585.33 26.7M
2023-05-05 574.29 586.50 572.83 585.82 18.3M
2023-05-04 582.30 582.89 569.80 570.39 34.8M
2023-05-03 584.84 587.77 577.91 579.37 18.0M
2023-05-02 578.69 596.46 577.27 580.06 138.7M
2023-04-28 564.92 565.11 551.93 560.42 24.2M
2023-04-27 560.62 565.80 547.53 561.99 17.9M
2023-04-26 554.76 562.28 550.66 558.37 18.4M
2023-04-25 554.56 556.13 549.58 553.10 18.2M
2023-04-24 556.62 564.18 555.05 559.94 26.9M
2023-04-21 564.43 565.80 554.86 560.33 15.5M
2023-04-20 564.33 568.04 557.89 561.69 16.3M
2023-04-19 560.72 561.79 556.71 560.03 12.4M
2023-04-18 563.35 568.14 560.33 561.21 19.5M
2023-04-17 574.39 575.37 560.33 564.62 15.6M
2023-04-14 554.66 573.71 550.17 570.68 43.6M
2023-04-13 546.85 554.08 546.85 554.08 29.5M
2023-04-12 547.14 554.47 545.77 548.51 16.8M
2023-04-11 550.17 551.24 545.29 549.29 25.5M
2023-04-06 539.62 550.07 538.06 549.78 11.9M
2023-04-05 541.97 544.31 537.57 541.28 11.8M
2023-04-04 548.90 550.17 538.35 538.35 14.6M
2023-04-03 541.48 551.34 540.70 543.43 30.2M
2023-03-31 536.50 543.14 534.25 536.89 117.8M
2023-03-30 541.09 545.19 538.25 542.36 9.9M
2023-03-29 531.12 541.92 530.84 541.09 18.8M
2023-03-28 533.27 536.69 523.80 528.49 14.1M
2023-03-27 529.37 532.00 520.87 528.49 17.2M
2023-03-24 532.69 532.69 509.73 521.55 26.8M
2023-03-23 543.53 545.09 532.30 535.42 113.6M
2023-03-22 543.04 560.42 540.70 551.44 44.8M
2023-03-21 528.39 546.07 526.44 541.09 35.0M
2023-03-20 514.52 531.91 500.36 529.07 62.4M
2023-03-17 549.58 552.71 524.48 529.46 71.2M
2023-03-16 552.03 558.57 536.50 545.09 29.2M
2023-03-15 565.99 568.17 530.05 535.62 40.6M
2023-03-14 549.39 566.28 543.33 563.55 29.9M
2023-03-13 581.33 581.62 549.97 554.86 39.2M
2023-03-10 586.50 587.48 568.43 578.79 30.2M
2023-03-09 615.22 615.31 606.62 606.62 19.4M
2023-03-08 607.99 620.20 607.40 616.00 46.0M
2023-03-07 604.28 611.51 603.11 609.75 63.9M
2023-03-06 602.13 604.18 597.64 603.40 29.7M
2023-03-03 602.62 606.72 599.30 603.89 16.5M
2023-03-02 606.92 611.90 597.15 604.57 17.5M
2023-03-01 621.17 626.35 618.34 625.37 41.3M
2023-02-28 613.65 624.89 613.17 620.78 28.2M
2023-02-27 615.71 621.08 614.14 617.07 53.0M
2023-02-24 615.61 622.25 615.61 620.88 15.3M
2023-02-23 615.31 617.27 608.09 615.41 16.4M
2023-02-22 624.59 627.03 616.93 621.27 29.6M
2023-02-21 595.29 638.56 593.73 632.41 63.1M
2023-02-20 607.60 611.80 605.35 606.23 27.0M
2023-02-17 605.06 609.16 599.69 606.62 45.9M
2023-02-16 600.47 606.52 598.52 603.99 18.5M
2023-02-15 589.92 599.69 587.87 598.03 26.5M
2023-02-14 596.95 597.54 591.19 595.00 18.5M
2023-02-13 596.37 600.86 596.07 599.39 15.2M
2023-02-10 597.25 599.30 594.02 596.37 39.3M
2023-02-09 596.76 606.04 595.78 601.45 47.3M
2023-02-08 594.71 598.61 590.12 598.12 31.6M
2023-02-07 588.55 592.17 586.89 590.90 21.2M
2023-02-06 584.16 585.04 577.81 582.11 11.0M
2023-02-03 571.17 585.13 570.58 582.79 19.8M
2023-02-02 581.03 582.16 574.10 577.22 26.6M
2023-02-01 578.20 587.28 576.93 587.28 22.6M
2023-01-31 584.06 585.92 578.01 582.50 25.9M
2023-01-30 583.96 588.55 578.30 587.97 49.7M
2023-01-27 586.99 589.53 582.60 586.50 20.0M
2023-01-26 584.16 589.82 582.60 589.82 33.6M
2023-01-25 582.40 585.53 580.35 584.55 26.3M
2023-01-24 580.35 583.57 575.63 580.94 12.2M
2023-01-23 579.18 581.62 578.30 578.30 11.8M
2023-01-20 575.27 579.28 573.41 578.79 18.2M
2023-01-19 573.32 574.88 565.21 571.85 33.5M
2023-01-18 575.47 579.47 573.22 576.93 36.2M
2023-01-17 581.23 582.79 575.37 577.42 43.3M
2023-01-16 579.57 584.06 578.27 582.20 14.3M
2023-01-13 571.36 580.74 570.58 577.42 49.8M
2023-01-12 558.96 572.00 557.89 568.24 23.0M
2023-01-11 553.29 559.64 552.03 556.32 49.1M
2023-01-10 548.80 553.20 546.70 550.95 12.6M
2023-01-09 551.34 553.59 548.51 550.07 20.8M
2023-01-06 552.81 556.57 546.56 555.35 29.1M
2023-01-05 535.23 555.15 532.69 552.12 32.7M
2023-01-04 522.63 532.10 520.09 530.83 18.5M
2023-01-03 506.02 519.31 503.68 517.55 26.8M