Hiab Oyj

HIAB
🏛️ イギリス →
49.64
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
2025-09-26 49.64 49.71 49.38 49.64 0.0M
2025-09-25 50.05 50.15 49.26 50.05 0.0M
2025-09-24 50.19 50.90 49.98 50.19 0.2M
2025-09-23 50.86 51.15 50.45 50.86 0.0M
2025-09-22 49.79 50.45 49.40 49.79 0.1M
2025-09-19 49.82 50.05 49.20 49.82 0.0M
2025-09-18 50.30 50.80 50.05 50.30 0.0M
2025-09-17 50.62 51.65 50.15 50.62 0.0M
2025-09-16 51.61 52.10 51.40 51.61 0.0M
2025-09-15 52.95 53.30 52.25 52.95 0.0M
2025-09-12 52.80 53.60 52.65 52.80 0.0M
2025-09-11 52.80 53.00 52.55 52.80 0.0M
2025-09-10 53.18 53.18 52.60 53.18 0.0M
2025-09-09 53.30 53.90 52.95 53.30 0.0M
2025-09-08 53.96 54.25 53.50 53.96 0.0M
2025-09-05 54.08 54.13 53.00 54.08 0.0M
2025-09-04 53.40 54.00 52.30 53.40 0.0M
2025-09-03 55.39 55.45 54.10 55.39 0.0M
2025-09-02 55.28 55.80 54.80 55.28 0.0M
2025-09-01 56.85 57.25 56.40 56.85 0.0M
2025-08-29 57.13 57.90 56.18 57.13 0.0M
2025-08-28 57.51 57.85 57.30 57.51 0.0M
2025-08-27 57.44 57.75 57.30 57.44 0.0M
2025-08-26 57.80 58.10 57.45 57.80 0.0M
2025-08-25 58.05 58.85 57.95 58.05 0.1M
2025-08-22 58.33 58.85 58.03 58.33 0.0M
2025-08-21 58.38 58.40 58.00 58.38 0.0M
2025-08-20 58.38 58.70 58.05 58.38 0.0M
2025-08-19 58.95 59.15 58.50 58.95 0.0M
2025-08-18 58.25 58.50 57.70 58.25 0.0M
2025-08-15 58.89 59.55 58.45 58.89 0.0M
2025-08-14 58.90 59.30 58.70 58.90 0.0M
2025-08-13 59.70 59.70 58.85 59.70 0.0M
2025-08-12 58.77 59.15 58.60 58.77 0.0M
2025-08-11 58.40 59.25 58.40 58.40 0.0M
2025-08-08 58.91 59.40 58.30 58.91 0.0M
2025-08-07 59.12 59.15 58.43 59.12 0.0M
2025-08-06 59.22 59.70 58.33 59.22 0.0M
2025-08-05 58.81 59.05 58.55 58.81 0.0M
2025-08-04 58.76 59.20 58.25 58.76 0.0M
2025-08-01 58.76 59.50 58.10 58.76 0.0M
2025-07-31 59.63 60.03 59.45 59.63 0.0M
2025-07-30 59.50 60.60 59.08 59.50 0.1M
2025-07-29 60.17 60.95 59.85 60.17 0.0M
2025-07-28 60.25 61.20 59.45 60.25 0.0M
2025-07-25 59.35 60.15 59.00 59.35 0.0M
2025-07-24 59.30 59.75 58.15 59.30 0.0M
2025-07-23 57.45 58.95 55.90 57.45 0.0M
2025-07-22 53.19 54.90 52.90 53.19 0.1M
2025-07-21 55.18 56.85 55.10 55.18 0.2M
2025-07-18 55.43 55.95 55.25 55.43 0.0M
2025-07-17 55.18 55.40 54.75 55.18 0.0M
2025-07-16 54.73 55.30 53.95 54.73 0.1M
2025-07-15 54.70 55.40 54.65 54.70 0.0M
2025-07-14 54.16 54.25 53.60 54.16 0.0M
2025-07-11 55.00 55.00 54.45 55.00 0.0M
2025-07-10 54.30 54.70 53.70 54.30 0.0M
2025-07-09 53.55 53.70 52.65 53.55 0.1M
2025-07-08 52.45 52.60 52.10 52.45 0.0M
2025-07-07 52.10 52.20 51.75 52.10 0.0M
2025-07-04 51.93 52.35 51.85 51.93 0.0M
2025-07-03 52.40 52.50 51.75 52.40 0.0M
2025-07-02 51.50 51.58 51.10 51.50 0.0M
2025-07-01 51.20 51.40 50.90 51.20 0.0M
2025-06-30 51.82 52.13 51.20 51.82 0.0M
2025-06-27 51.08 51.40 50.65 51.08 0.0M
2025-06-26 50.40 50.40 49.86 50.40 0.0M
2025-06-25 49.72 49.94 49.58 49.72 0.0M
2025-06-24 50.69 51.30 49.82 50.69 0.1M
2025-06-23 50.19 50.19 49.43 50.19 0.0M
2025-06-19 49.51 50.10 49.34 49.51 0.0M
2025-06-18 51.06 51.95 50.20 51.06 0.0M
2025-06-17 52.45 53.20 52.10 52.45 0.0M
2025-06-16 53.59 54.20 52.30 53.59 0.0M
2025-06-13 52.61 52.73 52.25 52.61 0.0M
2025-06-12 52.81 53.40 52.30 52.81 0.0M
2025-06-11 53.03 53.45 53.03 53.03 0.0M
2025-06-10 53.03 53.30 52.20 53.03 0.0M
2025-06-09 52.20 52.35 51.90 52.20 0.0M
2025-06-06 51.23 51.75 51.13 51.23 0.0M
2025-06-05 50.31 51.00 50.00 50.31 0.0M
2025-06-04 50.10 50.10 48.16 50.10 0.0M
2025-06-03 47.40 48.02 46.80 47.40 0.0M
2025-06-02 47.92 47.92 47.04 47.92 0.0M
2025-05-30 47.43 48.58 47.42 47.43 0.0M
2025-05-28 48.14 48.70 48.14 48.14 0.0M
2025-05-27 47.94 48.04 46.92 47.94 0.0M
2025-05-26 47.00 47.08 46.74 47.00 0.0M
2025-05-23 45.70 46.78 44.70 45.70 0.0M
2025-05-22 46.28 46.94 46.13 46.28 0.0M
2025-05-21 46.00 47.44 46.00 46.00 0.9M
2025-05-20 46.06 46.50 45.92 46.06 0.0M
2025-05-19 45.78 46.06 45.30 45.78 0.0M
2025-05-16 45.60 46.80 45.42 45.60 0.0M
2025-05-15 46.52 46.68 46.00 46.52 0.0M
2025-05-14 46.94 47.06 46.14 46.94 0.0M
2025-05-13 46.65 46.72 45.57 46.65 0.0M
2025-05-12 45.46 46.20 45.04 45.46 0.0M
2025-05-09 44.22 44.70 44.22 44.22 0.0M
2025-05-08 44.06 44.44 43.66 44.06 0.0M
2025-05-07 42.56 42.86 42.12 42.56 0.0M
2025-05-06 42.22 42.68 42.00 42.22 0.0M
2025-05-05 42.86 42.86 42.02 42.86 0.0M
2025-05-02 42.46 42.60 41.72 42.46 0.0M
2025-04-30 41.79 41.82 40.42 41.79 0.0M
2025-04-29 38.62 39.30 38.62 38.62 0.0M
2025-04-28 39.26 39.32 38.92 39.26 0.0M
2025-04-25 38.90 39.22 38.52 38.90 0.0M
2025-04-24 38.84 38.84 37.62 38.84 0.0M
2025-04-23 38.38 38.74 38.22 38.38 0.0M
2025-04-22 37.08 37.32 36.42 37.08 0.1M
2025-04-17 37.52 37.86 37.40 37.52 0.0M
2025-04-16 37.80 37.92 37.50 37.80 0.0M
2025-04-15 38.54 38.92 38.36 38.54 0.0M
2025-04-14 37.78 38.12 37.40 37.78 0.0M
2025-04-11 36.90 37.64 35.78 36.90 0.0M
2025-04-10 36.92 40.36 36.92 36.92 0.0M
2025-04-09 35.48 36.60 34.96 35.48 0.0M
2025-04-08 36.94 37.56 36.50 36.94 0.0M
2025-04-07 36.72 37.49 35.16 36.72 0.0M
2025-04-04 38.43 40.56 38.07 38.43 0.0M
2025-04-03 41.10 42.08 40.57 41.10 0.0M
2025-04-02 41.90 42.87 41.89 41.90 0.0M
2025-04-01 42.93 42.93 42.80 42.93 0.0M
2025-03-31 42.00 42.86 41.81 42.00 0.0M
2025-03-28 44.32 45.77 44.15 44.32 0.0M
2025-03-27 46.30 46.71 45.65 46.30 0.0M
2025-03-26 49.19 50.26 47.95 49.19 0.3M
2025-03-25 49.68 50.26 49.30 49.68 0.0M
2025-03-24 49.61 49.80 49.20 49.61 0.0M
2025-03-21 49.32 49.73 48.78 49.32 0.0M
2025-03-20 49.23 50.02 48.99 49.23 0.0M
2025-03-19 50.21 50.95 47.85 50.21 0.0M
2025-03-18 46.00 46.71 45.99 46.00 0.3M
2025-03-17 45.75 46.18 45.00 45.75 0.0M
2025-03-14 45.77 45.77 44.55 45.77 0.0M
2025-03-13 44.41 45.96 44.05 44.41 0.0M
2025-03-12 44.88 45.55 44.88 44.88 0.0M
2025-03-11 45.11 47.70 45.00 45.11 0.0M
2025-03-10 46.49 47.41 45.59 46.49 0.0M
2025-03-07 46.38 46.88 46.00 46.38 0.0M
2025-03-06 47.00 47.60 46.49 47.00 0.0M
2025-03-05 46.48 46.99 46.08 46.48 0.0M
2025-03-04 45.19 47.00 44.70 45.19 0.0M
2025-03-03 47.06 47.50 46.35 47.06 0.0M
2025-02-28 46.24 46.44 45.64 46.24 0.0M
2025-02-27 46.82 47.96 46.75 46.82 0.1M
2025-02-26 48.11 48.86 47.57 48.11 0.0M
2025-02-25 47.63 47.87 46.75 47.63 0.0M
2025-02-24 46.86 48.17 46.68 46.86 0.0M
2025-02-21 47.29 48.91 47.00 47.29 0.0M
2025-02-20 48.60 48.98 47.94 48.60 0.0M
2025-02-19 48.06 48.56 47.85 48.06 0.0M
2025-02-18 47.58 48.25 47.38 47.58 0.0M
2025-02-17 48.01 48.17 46.96 48.01 0.0M
2025-02-14 46.88 48.12 46.51 46.88 0.0M
2025-02-13 46.92 47.33 45.08 46.92 0.0M
2025-02-12 48.54 52.30 47.68 48.54 0.0M
2025-02-11 50.64 51.27 48.50 50.64 0.0M
2025-02-10 48.15 48.60 47.52 48.15 0.0M
2025-02-07 48.19 49.37 47.50 48.19 0.0M
2025-02-06 47.23 47.74 46.84 47.23 0.0M
2025-02-05 47.00 47.25 46.75 47.00 0.0M
2025-02-04 47.06 47.37 46.64 47.06 0.0M
2025-02-03 46.00 47.27 45.61 46.00 0.3M
2025-01-31 47.99 48.20 47.89 47.99 0.0M
2025-01-30 48.06 48.25 47.92 48.06 0.0M
2025-01-29 47.86 48.58 47.75 47.86 0.0M
2025-01-28 47.73 47.93 47.37 47.73 0.0M
2025-01-27 47.42 47.86 46.85 47.42 0.0M
2025-01-24 48.07 48.20 47.89 48.07 0.0M
2025-01-23 47.43 48.20 47.38 47.43 0.0M
2025-01-22 47.96 48.99 47.66 47.96 0.2M
2025-01-21 47.22 47.59 46.45 47.22 0.0M
2025-01-20 47.66 48.21 46.75 47.66 0.0M
2025-01-17 46.87 47.30 46.67 46.87 0.0M
2025-01-16 46.88 47.78 46.57 46.88 0.0M
2025-01-15 47.89 49.00 47.09 47.89 0.0M
2025-01-14 49.00 50.45 49.00 49.00 0.0M
2025-01-13 50.14 51.06 50.01 50.14 0.0M
2025-01-10 51.26 52.09 51.26 51.26 0.0M
2025-01-09 52.09 52.57 51.83 52.09 0.0M
2025-01-08 52.19 53.14 52.10 52.19 0.0M
2025-01-07 52.02 53.28 51.66 52.02 0.0M
2025-01-03 52.21 52.50 51.68 52.21 0.0M
2025-01-02 52.22 52.96 51.66 52.22 0.0M