HEXPOL B

HPOLb
🏛️ イギリス →
85.38
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
2023-12-29 122.70 123.30 122.25 122.25 0.0M
2023-12-28 122.60 122.95 121.90 122.95 0.0M
2023-12-27 122.70 123.30 122.30 122.65 0.0M
2023-12-22 121.70 122.20 121.40 121.80 0.0M
2023-12-21 119.40 121.40 119.40 120.30 0.1M
2023-12-20 120.90 122.00 119.00 120.70 0.1M
2023-12-19 121.80 124.10 121.80 122.85 0.0M
2023-12-18 120.60 122.15 119.60 122.15 0.1M
2023-12-15 119.20 121.40 119.20 121.00 0.1M
2023-12-14 116.60 118.60 116.30 118.05 0.4M
2023-12-13 115.00 115.30 114.30 114.85 0.0M
2023-12-12 115.30 115.30 114.20 115.15 0.0M
2023-12-11 114.10 115.80 112.70 115.75 0.0M
2023-12-08 113.90 115.50 113.80 115.05 0.0M
2023-12-07 108.90 113.60 108.90 113.10 0.0M
2023-12-06 110.20 112.70 110.00 111.35 0.0M
2023-12-05 108.80 110.20 108.10 108.20 0.1M
2023-12-04 109.00 109.50 107.55 107.55 0.0M
2023-12-01 107.90 109.70 107.50 109.60 0.0M
2023-11-30 107.50 108.40 105.80 108.40 0.0M
2023-11-29 106.90 107.00 106.10 106.45 0.0M
2023-11-28 106.90 106.95 105.70 106.95 0.0M
2023-11-27 108.30 108.30 107.40 107.75 0.1M
2023-11-24 107.50 108.00 107.35 107.35 0.1M
2023-11-23 107.80 108.50 107.10 108.20 0.0M
2023-11-22 106.60 107.20 106.00 106.65 0.0M
2023-11-21 107.50 107.80 106.50 107.05 0.1M
2023-11-20 104.10 108.00 104.10 106.85 0.1M
2023-11-17 107.10 108.50 107.10 108.50 0.2M
2023-11-16 106.60 106.60 105.70 106.35 0.0M
2023-11-15 106.80 108.40 106.35 106.35 0.1M
2023-11-14 103.40 106.90 103.40 106.05 0.1M
2023-11-13 102.00 102.65 101.10 102.65 0.0M
2023-11-10 101.60 103.60 101.60 102.85 0.0M
2023-11-09 102.70 104.10 102.10 103.75 0.0M
2023-11-08 100.40 102.00 100.10 101.38 0.0M
2023-11-07 100.90 101.70 99.35 100.42 0.0M
2023-11-06 100.90 101.90 100.30 101.10 0.2M
2023-11-03 102.60 103.05 101.70 103.05 0.0M
2023-11-02 101.20 104.10 101.20 103.05 0.1M
2023-11-01 99.40 99.85 98.20 98.65 0.2M
2023-10-31 97.40 98.80 97.40 98.55 0.1M
2023-10-30 96.90 98.55 96.70 96.95 0.1M
2023-10-27 91.55 96.80 89.05 95.58 0.4M
2023-10-26 91.00 92.00 90.30 91.67 0.1M
2023-10-25 91.50 91.50 89.85 90.10 0.0M
2023-10-24 91.65 92.20 90.55 91.58 0.0M
2023-10-23 90.75 91.20 89.95 91.20 0.0M
2023-10-20 91.10 92.35 90.80 91.33 0.0M
2023-10-19 92.65 93.80 92.65 92.75 0.0M
2023-10-18 94.05 94.05 92.50 92.75 0.4M
2023-10-17 95.00 95.35 93.75 94.90 0.2M
2023-10-16 94.80 95.60 94.30 95.17 0.1M
2023-10-13 98.90 98.90 94.90 94.90 0.1M
2023-10-12 100.00 100.50 98.47 98.47 0.1M
2023-10-11 99.10 100.40 97.90 98.67 0.1M
2023-10-10 96.70 96.70 94.45 96.05 0.8M
2023-10-09 96.05 98.20 95.10 96.35 0.2M
2023-10-06 94.05 94.45 93.60 94.15 0.1M
2023-10-05 94.35 94.80 93.75 94.55 0.0M
2023-10-04 94.45 94.95 94.15 94.40 0.0M
2023-10-03 95.00 95.80 94.45 95.38 1.0M
2023-10-02 98.20 98.35 95.90 96.35 0.1M
2023-09-29 97.50 98.25 97.05 97.80 0.1M
2023-09-28 96.00 96.60 95.70 96.35 0.2M
2023-09-27 95.75 97.00 95.75 96.30 0.1M
2023-09-26 96.20 96.75 95.65 96.25 0.1M
2023-09-25 99.35 99.50 97.20 97.90 0.0M
2023-09-22 99.40 100.40 98.90 100.20 0.1M
2023-09-21 99.75 100.50 99.00 100.50 0.0M
2023-09-20 100.30 101.30 99.50 101.10 0.0M
2023-09-19 102.30 102.40 99.60 100.50 0.0M
2023-09-18 103.50 103.90 101.90 103.05 0.0M
2023-09-15 104.60 104.70 103.00 103.55 0.0M
2023-09-14 101.10 102.60 100.60 101.70 0.1M
2023-09-13 100.20 102.00 100.20 101.70 0.0M
2023-09-12 102.50 105.00 101.10 102.25 0.1M
2023-09-11 104.30 105.00 103.00 103.35 0.0M
2023-09-08 104.90 104.90 102.20 103.45 0.0M
2023-09-07 104.90 105.60 104.00 104.80 0.0M
2023-09-06 105.20 106.30 104.90 105.30 0.0M
2023-09-05 107.10 107.10 105.30 105.30 0.0M
2023-09-04 104.70 107.30 104.70 106.95 0.0M
2023-09-01 107.90 108.50 105.50 106.35 0.1M
2023-08-31 108.30 108.50 107.80 108.00 0.1M
2023-08-30 108.10 109.10 108.10 109.10 0.0M
2023-08-29 109.00 109.00 108.00 108.00 0.4M
2023-08-25 105.30 107.30 105.30 106.95 0.0M
2023-08-24 106.20 106.30 105.40 105.70 0.0M
2023-08-23 105.30 105.70 104.70 105.00 0.0M
2023-08-22 104.30 105.20 103.20 104.80 0.0M
2023-08-21 103.70 104.20 102.80 103.75 0.0M
2023-08-18 104.70 104.70 102.90 103.05 0.0M
2023-08-17 106.00 106.60 105.40 105.70 0.1M
2023-08-16 106.70 107.20 106.50 107.05 0.0M
2023-08-15 108.40 108.40 106.40 106.55 0.0M
2023-08-14 108.20 108.20 107.20 107.85 0.0M
2023-08-11 107.50 108.40 107.00 107.85 0.0M
2023-08-10 107.10 108.50 107.10 108.20 0.0M
2023-08-09 108.30 108.30 107.60 107.75 0.0M
2023-08-08 107.00 108.00 107.00 107.45 0.0M
2023-08-07 108.10 108.30 107.40 108.20 0.0M
2023-08-04 109.40 109.90 108.20 109.00 0.1M
2023-08-03 110.30 110.60 108.90 109.60 0.4M
2023-08-02 112.80 112.80 111.10 111.15 0.1M
2023-08-01 113.40 114.60 113.40 113.70 0.0M
2023-07-31 114.00 114.70 113.00 113.80 0.0M
2023-07-28 114.00 114.90 113.50 114.05 0.0M
2023-07-27 114.10 115.00 113.60 114.45 0.0M
2023-07-26 112.70 115.40 112.60 113.10 0.1M
2023-07-25 108.50 113.40 108.50 112.00 0.1M
2023-07-24 108.00 108.70 107.40 108.10 0.0M
2023-07-21 105.30 108.10 104.70 106.95 0.1M
2023-07-20 108.90 109.40 106.80 107.15 0.0M
2023-07-19 113.70 113.70 110.50 112.00 0.0M
2023-07-18 113.10 113.70 112.60 113.20 0.0M
2023-07-17 113.40 114.20 112.40 113.50 0.1M
2023-07-14 115.40 115.50 114.05 114.05 0.0M
2023-07-13 118.20 118.90 116.30 117.80 0.1M
2023-07-12 115.20 118.00 114.70 117.90 0.1M
2023-07-11 114.90 115.10 114.20 114.85 0.1M
2023-07-10 114.80 115.50 114.30 115.25 0.0M
2023-07-07 112.60 115.90 112.60 115.85 0.1M
2023-07-06 113.30 114.40 111.60 112.80 0.1M
2023-07-05 113.80 115.50 113.50 114.15 0.1M
2023-07-04 112.50 114.70 112.50 114.15 0.0M
2023-07-03 114.70 115.00 113.10 114.15 0.1M
2023-06-30 114.90 115.40 113.50 114.55 0.0M
2023-06-29 113.80 114.20 112.40 113.20 0.1M
2023-06-28 112.40 113.60 112.20 112.20 0.0M
2023-06-27 112.00 112.00 110.80 111.65 0.1M
2023-06-26 111.00 111.20 109.90 109.90 0.4M
2023-06-22 109.40 111.90 109.40 110.65 0.1M
2023-06-21 116.90 116.90 110.40 111.65 0.1M
2023-06-20 119.60 119.60 117.60 117.60 0.2M
2023-06-19 118.70 120.80 118.20 120.30 0.0M
2023-06-16 120.10 120.70 119.60 119.75 0.1M
2023-06-15 118.70 120.40 118.70 120.30 0.0M
2023-06-14 116.80 119.30 114.70 118.25 0.2M
2023-06-13 117.00 117.70 116.40 117.60 0.0M
2023-06-12 114.20 115.30 113.60 114.55 0.1M
2023-06-09 116.30 117.00 115.10 116.20 0.0M
2023-06-08 115.30 117.30 115.30 117.20 0.1M
2023-06-07 115.50 116.70 115.25 115.25 0.0M
2023-06-05 115.10 116.30 114.00 114.45 0.1M
2023-06-02 112.90 115.60 112.80 114.65 0.0M
2023-06-01 110.70 111.50 109.20 110.45 0.0M
2023-05-31 109.20 110.60 108.70 109.30 0.0M
2023-05-30 111.70 112.10 109.50 109.80 0.0M
2023-05-26 112.30 113.00 111.00 112.00 0.0M
2023-05-25 113.40 113.40 111.40 111.45 0.0M
2023-05-24 113.60 114.30 113.00 113.90 0.1M
2023-05-23 117.40 118.20 115.55 115.55 0.0M
2023-05-22 116.60 117.90 116.60 117.90 0.8M
2023-05-19 115.80 117.00 115.50 115.85 0.0M
2023-05-17 115.30 115.30 114.00 115.25 0.0M
2023-05-16 115.80 115.80 114.70 115.25 0.0M
2023-05-15 117.10 117.10 116.10 116.30 0.0M
2023-05-12 117.70 117.70 116.00 116.10 0.0M
2023-05-11 117.10 118.30 116.90 118.05 0.0M
2023-05-10 116.70 117.60 116.00 117.00 0.0M
2023-05-09 117.20 117.20 115.30 116.00 0.0M
2023-05-05 115.30 116.90 115.00 116.90 0.0M
2023-05-04 115.40 116.20 114.60 115.75 0.0M
2023-05-03 116.70 117.50 116.00 116.20 0.0M
2023-05-02 117.60 118.10 116.40 117.40 0.1M
2023-04-28 124.00 124.00 116.40 121.00 0.1M
2023-04-27 123.50 124.80 122.60 123.55 0.0M
2023-04-26 123.50 123.70 122.05 122.05 3.2M
2023-04-25 125.90 126.00 124.30 124.30 0.0M
2023-04-24 126.80 127.20 126.15 126.15 0.0M
2023-04-21 127.00 127.20 125.70 127.15 0.0M
2023-04-20 126.60 127.40 126.30 127.15 0.2M
2023-04-19 128.30 128.50 126.70 128.10 0.5M
2023-04-18 128.30 129.40 128.20 128.80 0.0M
2023-04-17 129.00 129.50 127.50 127.65 0.0M
2023-04-14 127.50 127.50 126.60 127.35 0.0M
2023-04-13 126.90 127.60 126.50 127.15 0.1M
2023-04-12 125.00 125.80 124.00 124.80 0.0M
2023-04-11 125.00 125.10 123.60 123.65 0.5M
2023-04-06 123.10 123.50 122.80 123.15 0.0M
2023-04-05 126.50 126.50 122.80 123.15 0.0M
2023-04-04 127.40 128.30 126.80 127.55 0.1M
2023-04-03 126.10 127.40 126.10 126.75 0.0M
2023-03-31 126.70 129.10 126.00 128.00 0.1M
2023-03-30 128.40 128.50 125.60 126.15 0.2M
2023-03-29 124.40 127.50 123.70 127.05 0.1M
2023-03-28 124.40 124.80 121.60 122.75 0.1M
2023-03-27 121.20 122.20 119.70 121.00 0.0M
2023-03-24 119.80 119.80 118.20 119.45 0.1M
2023-03-23 120.20 120.60 118.30 120.00 0.3M
2023-03-22 120.20 121.20 119.50 121.00 0.1M
2023-03-21 118.10 122.40 118.10 121.60 0.2M
2023-03-20 113.60 117.10 112.10 116.30 0.0M
2023-03-17 116.70 117.10 111.10 111.55 0.1M
2023-03-16 113.50 115.60 111.60 114.55 0.1M
2023-03-15 115.40 115.40 111.70 114.95 0.0M
2023-03-14 113.50 115.60 112.90 114.95 0.3M
2023-03-13 116.90 116.90 111.90 112.80 0.1M
2023-03-10 118.50 118.80 116.50 117.10 0.3M
2023-03-09 118.80 119.00 118.00 118.45 0.6M
2023-03-08 117.80 119.20 117.80 119.15 0.0M
2023-03-07 118.90 119.90 117.80 118.65 0.0M
2023-03-06 118.20 119.50 118.20 118.85 0.0M
2023-03-03 116.10 118.40 116.10 118.05 0.0M
2023-03-02 116.70 117.60 115.60 116.40 0.0M
2023-03-01 117.00 118.70 116.50 116.70 0.1M
2023-02-28 114.70 117.10 114.55 116.00 0.1M
2023-02-27 113.10 115.70 113.10 115.15 0.0M
2023-02-24 114.10 114.30 111.90 112.60 0.0M
2023-02-23 115.40 115.40 112.97 113.20 0.0M
2023-02-22 112.30 114.70 111.20 113.50 0.1M
2023-02-21 113.60 114.50 112.30 114.05 0.0M
2023-02-20 115.60 115.60 113.80 115.35 0.0M
2023-02-17 115.60 116.00 113.50 114.65 0.1M
2023-02-16 117.10 117.20 114.80 115.15 0.0M
2023-02-15 111.80 116.10 111.00 115.85 0.1M
2023-02-14 115.90 116.00 112.60 112.60 0.0M
2023-02-13 114.70 116.00 114.10 114.45 0.0M
2023-02-10 115.20 115.40 112.30 113.80 0.0M
2023-02-09 116.80 117.50 115.20 116.60 0.1M
2023-02-08 117.50 118.20 115.90 116.00 0.1M
2023-02-07 116.10 117.60 115.50 116.00 0.2M
2023-02-06 117.10 117.10 115.00 115.45 0.0M
2023-02-03 116.40 117.50 115.20 117.20 0.0M
2023-02-02 116.00 116.90 115.10 116.20 0.0M
2023-02-01 113.30 115.50 113.30 114.65 0.2M
2023-01-31 112.40 113.00 111.00 112.20 0.1M
2023-01-30 107.30 113.00 107.30 112.90 0.1M
2023-01-27 114.70 114.80 107.50 112.80 0.1M
2023-01-26 113.70 115.00 113.20 114.25 0.1M
2023-01-25 114.80 114.90 112.20 112.80 0.1M
2023-01-24 114.30 115.00 113.70 114.35 0.1M
2023-01-23 113.80 115.10 113.10 114.05 0.0M
2023-01-20 113.00 113.50 112.30 113.20 0.0M
2023-01-19 111.10 113.80 111.10 113.20 0.0M
2023-01-18 112.50 112.90 111.10 112.20 0.0M
2023-01-17 113.70 113.70 111.00 112.20 0.1M
2023-01-16 113.70 114.40 111.50 112.90 0.5M
2023-01-13 115.50 117.90 114.90 115.45 0.0M
2023-01-12 115.40 116.20 107.90 115.45 0.2M
2023-01-11 117.20 118.60 117.10 117.10 0.0M
2023-01-10 118.20 119.10 117.60 118.45 0.0M
2023-01-09 118.10 119.80 118.10 118.45 0.0M
2023-01-05 113.90 116.40 113.90 114.15 0.7M
2023-01-04 113.80 114.40 112.70 114.15 0.0M
2023-01-03 113.60 114.30 113.10 113.20 0.1M