HALEON PLC (HLN)

HLN
🏛️ イギリス →
330.00
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
2023-12-29 323.30 324.75 321.62 321.65 4.2M
2023-12-28 323.95 324.50 321.95 323.50 4.8M
2023-12-27 321.25 322.90 318.40 322.60 6.1M
2023-12-22 319.65 321.75 312.29 321.50 2.8M
2023-12-21 321.55 323.60 320.74 320.80 12.1M
2023-12-20 323.55 323.85 320.80 322.05 39.3M
2023-12-19 321.15 323.30 319.48 320.25 8.9M
2023-12-18 315.75 320.00 314.65 319.50 14.0M
2023-12-15 319.80 319.80 316.40 317.65 30.4M
2023-12-14 325.40 329.25 318.32 319.40 20.2M
2023-12-13 327.20 327.40 324.77 324.85 35.4M
2023-12-12 324.75 329.55 324.73 327.50 27.6M
2023-12-11 326.45 328.10 324.75 327.55 10.6M
2023-12-08 325.20 326.35 322.20 324.80 17.7M
2023-12-07 321.15 323.95 320.80 323.75 30.2M
2023-12-06 321.95 325.65 321.13 324.00 16.3M
2023-12-05 328.60 329.50 321.65 323.10 14.2M
2023-12-04 330.35 332.10 326.40 329.55 23.3M
2023-12-01 332.45 332.90 328.45 331.35 9.5M
2023-11-30 331.60 331.70 327.75 330.05 33.4M
2023-11-29 335.20 335.75 330.00 331.10 13.3M
2023-11-28 334.55 335.90 333.00 335.40 14.5M
2023-11-27 333.00 336.40 332.85 334.60 10.2M
2023-11-24 329.80 332.85 329.10 332.60 8.0M
2023-11-23 329.85 330.75 327.80 330.10 6.8M
2023-11-22 328.55 330.15 326.45 328.30 9.3M
2023-11-21 325.30 327.00 322.45 327.00 7.9M
2023-11-20 325.85 329.20 324.20 325.75 8.4M
2023-11-17 329.05 331.20 326.05 326.85 18.3M
2023-11-16 327.90 330.90 325.65 328.10 12.3M
2023-11-15 323.80 327.45 323.05 327.25 12.4M
2023-11-14 323.20 323.80 320.47 323.00 7.7M
2023-11-13 325.60 325.80 321.90 322.95 7.9M
2023-11-10 327.40 328.45 322.90 324.95 15.1M
2023-11-09 325.30 330.25 324.60 328.80 11.5M
2023-11-08 324.70 327.90 324.00 327.70 12.6M
2023-11-07 323.40 327.25 321.75 326.50 13.1M
2023-11-06 322.00 323.40 319.60 322.75 18.2M
2023-11-03 323.50 326.60 318.15 320.40 23.9M
2023-11-02 317.65 326.80 314.85 320.20 51.3M
2023-11-01 330.35 333.90 329.00 331.10 17.1M
2023-10-31 327.55 331.95 326.40 329.50 10.0M
2023-10-30 320.05 327.40 320.05 326.70 13.5M
2023-10-27 325.65 327.30 319.50 321.05 9.7M
2023-10-26 335.00 335.65 325.50 326.85 10.8M
2023-10-25 334.45 336.20 330.50 334.55 13.0M
2023-10-24 335.65 336.90 332.45 334.50 6.2M
2023-10-23 336.10 337.45 333.20 336.05 16.3M
2023-10-20 334.95 336.50 331.80 335.90 9.9M
2023-10-19 336.70 337.70 334.15 334.65 9.7M
2023-10-18 339.30 342.00 337.44 339.40 14.1M
2023-10-17 333.10 339.30 333.10 338.70 16.2M
2023-10-16 333.00 334.70 329.95 333.70 6.4M
2023-10-13 335.85 338.45 330.00 331.30 10.5M
2023-10-12 339.10 339.90 336.60 338.20 11.4M
2023-10-11 340.40 340.95 334.80 335.30 24.9M
2023-10-10 342.20 343.95 338.49 340.00 57.7M
2023-10-09 332.83 343.75 332.83 339.60 18.6M
2023-10-06 331.00 337.30 329.55 337.30 39.5M
2023-10-05 340.45 344.14 336.25 336.25 17.5M
2023-10-04 339.75 343.95 336.80 339.15 15.7M
2023-10-03 337.55 343.05 337.38 341.05 13.4M
2023-10-02 340.90 344.10 336.85 338.05 12.9M
2023-09-29 334.00 342.40 333.25 340.85 18.2M
2023-09-28 329.40 334.45 329.00 333.10 17.7M
2023-09-27 330.95 334.95 329.60 331.45 10.7M
2023-09-26 330.00 332.00 329.24 331.75 10.3M
2023-09-25 330.60 334.10 328.10 331.00 6.7M
2023-09-22 335.15 337.60 333.45 334.80 11.9M
2023-09-21 334.65 338.80 333.10 336.65 19.4M
2023-09-20 327.80 334.60 326.58 334.60 10.0M
2023-09-19 326.85 326.90 323.80 325.20 12.3M
2023-09-18 328.70 333.30 326.90 327.65 16.0M
2023-09-15 330.00 333.60 327.35 329.70 25.8M
2023-09-14 321.35 329.45 319.10 328.50 13.4M
2023-09-13 316.95 322.15 316.85 320.15 8.8M
2023-09-12 324.80 328.55 323.45 323.95 13.9M
2023-09-11 318.95 325.35 318.95 324.80 9.6M
2023-09-08 316.70 319.65 316.05 318.85 14.0M
2023-09-07 308.95 316.30 308.95 315.25 9.4M
2023-09-06 312.60 321.82 309.70 312.80 6.4M
2023-09-05 314.10 317.90 312.75 314.05 9.6M
2023-09-04 319.10 319.85 314.15 315.70 4.9M
2023-09-01 323.35 323.35 319.90 319.90 12.3M
2023-08-31 326.35 327.50 321.25 322.50 55.6M
2023-08-30 327.10 328.35 323.75 325.60 6.7M
2023-08-29 327.40 331.55 326.30 326.60 10.6M
2023-08-25 325.85 330.85 325.31 327.75 7.3M
2023-08-24 325.05 328.05 324.70 326.30 4.6M
2023-08-23 323.50 327.50 322.90 325.70 5.4M
2023-08-22 323.95 326.65 320.35 323.00 7.7M
2023-08-21 320.05 326.15 319.65 321.85 6.8M
2023-08-18 321.70 323.20 319.25 322.30 13.2M
2023-08-17 322.05 327.80 321.75 326.05 9.7M
2023-08-16 329.75 331.50 325.35 325.75 10.4M
2023-08-15 338.05 338.35 330.00 331.60 6.8M
2023-08-14 337.95 339.65 336.80 337.45 14.2M
2023-08-11 336.00 338.80 335.25 337.40 7.5M
2023-08-10 329.90 336.35 329.00 336.15 13.1M
2023-08-09 325.25 328.65 323.35 328.65 11.3M
2023-08-08 322.70 325.85 322.43 322.85 25.8M
2023-08-07 320.90 322.90 318.90 322.90 6.7M
2023-08-04 324.45 325.05 320.45 321.75 6.7M
2023-08-03 322.00 324.95 314.55 324.95 10.4M
2023-08-02 330.00 330.70 320.55 321.65 12.1M
2023-08-01 337.50 337.50 330.00 330.00 8.9M
2023-07-31 338.55 344.15 336.30 336.30 10.4M
2023-07-28 334.50 337.80 334.06 337.00 11.1M
2023-07-27 339.40 339.85 336.35 337.25 9.5M
2023-07-26 336.10 338.30 334.95 337.20 8.9M
2023-07-25 334.90 336.90 333.10 336.10 5.5M
2023-07-24 337.45 339.65 333.60 336.30 7.8M
2023-07-21 334.00 337.85 332.75 337.85 10.7M
2023-07-20 328.10 334.60 325.75 332.90 19.5M
2023-07-19 318.00 328.92 318.00 327.50 14.4M
2023-07-18 315.05 317.05 313.70 316.25 6.0M
2023-07-17 314.95 317.25 314.55 316.70 10.0M
2023-07-14 311.80 315.80 311.80 314.25 8.5M
2023-07-13 313.85 315.95 312.15 312.50 8.6M
2023-07-12 310.30 313.65 309.25 313.10 13.3M
2023-07-11 312.15 312.20 308.30 308.55 19.5M
2023-07-10 307.75 312.15 307.50 311.40 6.8M
2023-07-07 310.00 311.25 306.80 308.80 9.6M
2023-07-06 317.65 318.00 310.95 311.70 9.0M
2023-07-05 320.85 322.40 317.85 317.85 9.1M
2023-07-04 316.40 322.75 316.10 321.00 24.2M
2023-07-03 323.10 326.35 318.00 320.75 9.0M
2023-06-30 319.85 322.45 318.44 322.25 9.2M
2023-06-29 320.40 322.25 317.55 319.20 6.5M
2023-06-28 318.00 319.35 315.55 319.30 8.6M
2023-06-27 321.50 322.16 317.60 319.30 23.5M
2023-06-26 327.45 327.45 319.80 321.20 10.2M
2023-06-23 325.70 330.90 324.40 327.00 8.6M
2023-06-22 321.75 325.45 321.65 325.00 8.5M
2023-06-21 319.45 324.85 319.15 322.65 6.3M
2023-06-20 321.55 324.00 320.60 321.10 10.7M
2023-06-19 325.00 326.70 319.90 322.15 3.7M
2023-06-16 320.95 326.15 320.75 325.75 29.3M
2023-06-15 320.40 323.69 318.80 321.10 7.8M
2023-06-14 318.35 321.60 317.75 318.90 9.7M
2023-06-13 320.95 322.00 316.75 319.05 10.1M
2023-06-12 322.65 323.65 320.90 321.35 5.8M
2023-06-09 324.45 326.25 320.70 320.85 7.6M
2023-06-08 323.00 327.15 323.00 324.65 7.2M
2023-06-07 327.15 331.05 325.45 326.20 17.0M
2023-06-06 326.15 330.65 324.40 327.55 10.0M
2023-06-05 329.15 331.75 328.45 330.20 7.0M
2023-06-02 321.70 327.20 320.98 327.20 10.5M
2023-06-01 318.35 322.20 316.75 321.65 11.0M
2023-05-31 320.05 323.35 318.20 318.20 22.8M
2023-05-30 330.00 331.55 320.95 321.80 7.7M
2023-05-26 326.30 331.90 326.30 330.00 15.3M
2023-05-25 331.60 332.08 326.50 328.05 7.9M
2023-05-24 332.55 334.20 329.35 332.60 21.2M
2023-05-23 337.00 339.60 335.40 336.40 12.2M
2023-05-22 341.20 342.05 337.95 339.35 30.9M
2023-05-19 336.50 343.00 336.35 340.05 21.4M
2023-05-18 341.15 342.00 335.95 337.50 12.8M
2023-05-17 344.25 345.55 339.30 339.80 29.4M
2023-05-16 345.55 348.30 343.55 346.55 31.5M
2023-05-15 346.15 348.10 343.29 345.55 40.5M
2023-05-12 345.30 350.50 340.05 343.00 31.4M
2023-05-11 343.00 348.40 340.61 342.85 9.3M
2023-05-10 338.40 340.60 335.20 339.85 10.3M
2023-05-09 344.40 344.80 337.05 338.65 8.6M
2023-05-05 338.70 342.45 338.20 341.50 9.1M
2023-05-04 341.70 344.23 335.74 337.25 15.4M
2023-05-03 340.00 345.45 338.00 340.90 20.2M
2023-05-02 351.20 353.10 348.90 353.00 13.6M
2023-04-28 351.80 353.10 349.25 351.00 11.5M
2023-04-27 353.30 355.00 349.80 351.20 14.1M
2023-04-26 349.25 354.35 348.15 351.85 15.1M
2023-04-25 348.20 350.75 346.25 350.00 9.5M
2023-04-24 351.70 353.75 349.70 350.80 10.3M
2023-04-21 353.75 357.65 350.95 352.10 13.0M
2023-04-20 348.90 356.20 347.33 353.55 23.9M
2023-04-19 343.30 345.50 341.80 343.60 6.7M
2023-04-18 344.00 345.75 340.80 342.65 8.5M
2023-04-17 347.65 348.55 344.55 344.55 6.0M
2023-04-14 344.20 345.95 343.60 344.70 10.3M
2023-04-13 346.75 348.01 342.85 344.05 7.3M
2023-04-12 346.55 349.05 343.95 345.75 11.2M
2023-04-11 346.50 348.85 344.65 346.70 24.5M
2023-04-06 339.80 350.60 338.90 350.60 13.3M
2023-04-05 332.30 341.40 329.90 340.65 15.0M
2023-04-04 326.75 331.00 324.25 331.00 10.3M
2023-04-03 323.00 325.60 320.20 322.65 18.3M
2023-03-31 320.95 324.80 320.09 322.00 10.3M
2023-03-30 324.75 324.75 320.30 321.10 6.2M
2023-03-29 321.45 325.15 320.50 323.45 31.6M
2023-03-28 326.05 327.90 319.55 321.00 19.5M
2023-03-27 326.35 327.80 324.05 326.25 14.5M
2023-03-24 332.70 333.30 325.00 325.75 14.6M
2023-03-23 329.35 332.50 326.60 332.50 38.2M
2023-03-22 327.00 330.70 324.20 329.00 12.3M
2023-03-21 316.90 323.85 314.70 323.75 9.3M
2023-03-20 313.40 318.95 308.95 316.25 7.4M
2023-03-17 322.15 322.85 314.15 315.35 31.7M
2023-03-16 318.90 325.20 316.45 322.45 12.4M
2023-03-15 316.15 319.40 315.00 318.50 12.6M
2023-03-14 307.90 315.50 306.50 315.50 11.3M
2023-03-13 316.20 317.00 309.75 309.75 14.4M
2023-03-10 321.30 321.80 314.60 317.55 16.7M
2023-03-09 323.30 324.20 318.27 321.50 10.2M
2023-03-08 322.50 326.35 321.10 324.15 7.1M
2023-03-07 319.40 324.55 318.94 320.05 9.6M
2023-03-06 314.90 317.78 311.80 317.00 7.7M
2023-03-03 312.50 318.40 311.65 315.80 12.4M
2023-03-02 324.00 325.85 308.50 313.60 27.4M
2023-03-01 321.15 327.80 320.40 326.60 18.6M
2023-02-28 322.95 323.19 319.20 321.95 16.2M
2023-02-27 328.00 330.00 323.15 323.75 9.2M
2023-02-24 330.00 330.75 326.22 326.70 7.8M
2023-02-23 331.80 332.70 328.85 329.45 26.9M
2023-02-22 334.55 334.77 330.20 333.15 7.6M
2023-02-21 332.95 337.95 332.95 335.80 12.3M
2023-02-20 336.95 337.85 332.95 333.95 7.3M
2023-02-17 329.55 336.40 328.40 335.75 7.5M
2023-02-16 330.20 331.90 328.30 331.30 36.3M
2023-02-15 326.95 329.50 324.60 329.30 5.0M
2023-02-14 331.95 332.65 327.90 328.10 9.4M
2023-02-13 328.50 331.95 327.39 331.65 8.4M
2023-02-10 329.90 330.35 325.90 329.65 22.4M
2023-02-09 330.75 332.80 324.90 327.65 10.9M
2023-02-08 332.25 335.65 327.80 328.40 17.3M
2023-02-07 329.75 336.30 329.26 333.30 10.7M
2023-02-06 327.10 334.80 326.95 330.65 16.0M
2023-02-03 319.00 329.50 318.00 329.50 10.1M
2023-02-02 319.50 319.70 315.40 318.45 11.8M
2023-02-01 323.65 323.95 318.00 318.55 27.7M
2023-01-31 318.00 334.50 314.75 324.25 16.1M
2023-01-30 318.25 324.20 317.85 320.80 28.3M
2023-01-27 317.15 321.45 315.30 319.50 24.7M
2023-01-26 315.60 319.50 315.45 317.25 9.7M
2023-01-25 313.05 316.20 311.55 314.05 6.9M
2023-01-24 314.00 314.65 310.80 313.25 6.9M
2023-01-23 316.30 317.60 312.85 313.40 26.0M
2023-01-20 313.80 316.75 312.59 315.85 7.2M
2023-01-19 317.90 319.45 311.85 313.30 7.0M
2023-01-18 326.45 326.45 316.50 317.95 7.6M
2023-01-17 324.20 330.40 323.70 327.20 8.9M
2023-01-16 322.70 327.25 322.45 324.00 8.6M
2023-01-13 314.80 326.45 314.60 325.00 13.2M
2023-01-12 312.00 315.45 310.48 313.60 7.1M
2023-01-11 313.80 316.35 311.10 311.10 18.9M
2023-01-10 320.65 321.35 312.30 312.55 15.7M
2023-01-09 316.20 321.50 314.10 321.50 17.4M
2023-01-06 316.45 321.35 314.90 317.55 10.7M
2023-01-05 321.00 321.16 313.00 313.00 13.4M
2023-01-04 324.05 326.65 320.65 322.55 14.7M
2023-01-03 327.25 328.80 320.65 323.00 14.6M