Hansard Global Common Stock (HSD)

HSD
🏛️ イギリス →
49.10
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 50.00 50.00 50.00 49.10 0.2M
2025-09-25 49.10 49.10 49.10 49.10 0.0M
2025-09-24 50.10 50.10 50.10 50.10 0.0M
2025-09-23 50.10 50.10 50.10 50.10 0.0M
2025-09-22 50.10 50.10 50.10 50.10 0.0M
2025-09-19 50.10 50.10 50.10 50.10 0.0M
2025-09-18 51.00 51.00 49.60 49.60 0.1M
2025-09-17 51.00 51.00 51.00 49.70 0.0M
2025-09-16 50.70 50.70 50.70 50.70 0.0M
2025-09-15 52.50 53.00 52.00 50.70 0.1M
2025-09-12 50.85 50.85 50.85 50.85 0.0M
2025-09-11 50.85 50.85 50.85 50.85 0.0M
2025-09-10 52.50 52.50 52.50 50.85 0.0M
2025-09-09 52.50 52.50 52.50 50.85 0.0M
2025-09-08 50.60 50.60 50.60 50.60 0.0M
2025-09-05 52.50 52.50 52.50 50.35 0.0M
2025-09-04 52.50 52.50 52.50 50.85 0.0M
2025-09-03 50.85 50.85 50.85 50.85 0.0M
2025-09-02 52.50 52.50 52.50 50.85 0.0M
2025-09-01 50.50 50.50 50.50 50.50 0.0M
2025-08-29 50.60 50.60 50.60 50.60 0.0M
2025-08-28 52.50 52.50 52.50 50.75 0.0M
2025-08-27 52.00 52.00 52.00 50.60 0.0M
2025-08-26 51.50 51.50 49.20 50.60 0.0M
2025-08-22 52.50 52.50 51.00 51.75 0.0M
2025-08-21 50.85 50.85 50.85 50.85 0.0M
2025-08-20 50.50 50.50 50.00 51.25 0.1M
2025-08-19 52.50 52.50 52.50 50.50 0.0M
2025-08-18 51.25 51.25 51.25 51.25 0.0M
2025-08-15 51.25 51.25 51.25 51.25 0.0M
2025-08-14 52.00 52.00 50.50 51.25 0.1M
2025-08-13 50.10 50.10 50.10 50.10 0.0M
2025-08-12 50.10 50.10 50.10 50.10 0.0M
2025-08-11 50.50 50.50 50.50 50.50 0.0M
2025-08-08 50.10 50.10 50.10 50.10 0.0M
2025-08-07 50.50 50.50 50.50 50.75 0.0M
2025-08-06 48.20 48.20 48.20 49.35 0.0M
2025-08-05 50.00 50.50 48.00 49.25 0.0M
2025-08-04 49.80 49.80 49.80 48.10 0.0M
2025-08-01 48.00 48.00 48.00 48.00 0.0M
2025-07-31 47.90 47.90 47.90 47.90 0.0M
2025-07-30 48.00 48.00 48.00 48.00 0.0M
2025-07-29 49.80 49.80 46.20 48.00 0.0M
2025-07-28 49.80 49.80 49.80 48.00 0.1M
2025-07-25 49.80 49.80 49.80 48.00 0.0M
2025-07-24 48.00 48.00 48.00 48.00 0.0M
2025-07-23 48.20 48.20 48.20 48.20 0.0M
2025-07-22 48.10 48.10 48.10 48.10 0.0M
2025-07-21 48.40 48.40 48.40 48.40 0.0M
2025-07-18 48.20 48.20 48.00 48.40 0.1M
2025-07-17 50.05 50.05 50.05 50.05 0.0M
2025-07-16 49.80 49.80 49.80 49.00 0.0M
2025-07-15 51.00 52.00 51.00 49.85 0.2M
2025-07-14 50.25 50.25 50.25 50.25 0.1M
2025-07-11 48.00 48.00 48.00 49.75 0.0M
2025-07-10 49.75 49.75 49.75 49.75 0.0M
2025-07-09 48.20 51.50 48.00 49.75 0.0M
2025-07-08 49.85 49.85 49.85 49.85 0.0M
2025-07-07 51.50 51.50 51.50 51.00 0.0M
2025-07-04 51.50 51.50 51.50 49.85 0.0M
2025-07-03 51.50 51.50 51.50 49.85 0.0M
2025-07-02 49.80 49.80 48.00 48.90 0.0M
2025-07-01 50.50 50.50 50.50 50.50 0.0M
2025-06-30 50.40 50.40 50.40 50.40 0.0M
2025-06-27 50.75 50.75 50.75 50.75 0.0M
2025-06-26 50.00 52.00 50.00 50.00 0.0M
2025-06-25 48.00 53.00 48.00 51.50 0.1M
2025-06-24 48.00 48.00 48.00 48.00 0.0M
2025-06-23 48.00 48.00 48.00 48.00 0.0M
2025-06-20 48.00 48.00 48.00 48.00 0.0M
2025-06-19 49.80 49.80 49.80 48.00 0.0M
2025-06-18 48.00 48.00 48.00 48.00 0.0M
2025-06-17 49.80 49.80 49.80 48.00 0.0M
2025-06-16 48.00 48.00 48.00 48.00 0.0M
2025-06-13 48.00 48.00 48.00 48.00 0.0M
2025-06-12 48.00 48.00 48.00 48.00 0.0M
2025-06-11 48.00 48.00 48.00 48.00 0.0M
2025-06-10 48.00 48.00 48.00 48.00 0.0M
2025-06-09 46.00 46.00 46.00 47.30 0.0M
2025-06-06 47.30 47.30 47.30 47.30 0.0M
2025-06-05 47.10 47.10 47.10 47.10 0.0M
2025-06-04 47.60 47.60 47.60 47.60 0.0M
2025-06-03 46.00 47.00 46.00 46.20 0.1M
2025-06-02 47.60 47.60 47.60 47.60 0.1M
2025-05-30 48.80 48.80 48.80 47.10 0.0M
2025-05-29 48.80 48.80 48.00 47.20 0.1M
2025-05-28 46.90 46.90 46.90 46.90 0.0M
2025-05-27 46.40 46.40 46.40 46.30 0.0M
2025-05-23 45.20 48.80 45.20 47.00 0.0M
2025-05-22 48.00 48.00 45.40 45.40 0.0M
2025-05-21 47.00 47.00 47.00 47.00 0.1M
2025-05-20 46.00 46.00 46.00 47.00 0.0M
2025-05-19 46.20 46.20 46.20 46.90 0.0M
2025-05-16 48.00 48.00 48.00 48.00 0.0M
2025-05-15 47.00 47.00 47.00 47.00 0.0M
2025-05-14 46.20 47.80 46.20 47.00 0.1M
2025-05-13 47.50 47.50 47.50 47.50 0.0M
2025-05-12 47.20 48.00 47.20 48.40 0.1M
2025-05-09 49.60 49.60 48.20 49.10 0.0M
2025-05-08 50.00 50.00 50.00 48.60 0.0M
2025-05-07 49.60 49.60 49.00 49.10 0.0M
2025-05-06 47.00 50.00 47.00 48.60 0.1M
2025-05-02 49.00 49.40 49.00 49.70 0.0M
2025-05-01 47.80 48.00 47.80 48.60 0.1M
2025-04-30 48.00 48.00 47.80 47.00 0.0M
2025-04-29 46.60 46.60 46.60 46.60 0.0M
2025-04-28 47.00 47.00 47.00 47.00 0.0M
2025-04-25 47.00 47.00 47.00 47.00 0.1M
2025-04-24 46.60 46.60 46.60 46.60 0.0M
2025-04-23 46.00 46.00 46.00 46.00 0.0M
2025-04-22 47.00 47.00 45.20 45.20 0.0M
2025-04-17 46.10 46.10 46.10 46.10 0.0M
2025-04-16 47.00 47.00 47.00 46.10 0.0M
2025-04-15 45.70 45.70 45.70 45.70 0.0M
2025-04-14 43.00 45.60 43.00 46.10 0.0M
2025-04-11 43.00 43.00 43.00 44.20 0.0M
2025-04-10 44.00 45.80 44.00 45.50 0.0M
2025-04-09 41.00 45.80 41.00 44.00 0.1M
2025-04-08 44.00 44.00 43.80 43.80 0.1M
2025-04-07 46.00 46.00 46.00 46.60 0.0M
2025-04-04 47.00 47.00 46.00 47.40 0.0M
2025-04-03 46.00 46.00 46.00 46.50 0.0M
2025-04-02 48.40 48.40 48.40 48.40 0.0M
2025-04-01 49.80 49.80 46.20 48.00 0.1M
2025-03-31 47.20 47.20 47.20 47.90 0.1M
2025-03-28 47.20 47.20 47.00 48.40 0.0M
2025-03-27 48.60 48.60 48.60 48.60 0.0M
2025-03-26 48.20 50.50 47.20 49.60 0.4M
2025-03-25 47.60 47.60 47.60 47.60 0.0M
2025-03-24 47.80 47.80 47.80 47.80 0.0M
2025-03-21 46.80 48.00 46.80 47.90 0.0M
2025-03-20 46.60 46.60 46.60 46.60 0.0M
2025-03-19 45.40 45.40 45.40 46.60 0.0M
2025-03-18 47.80 47.80 47.80 46.60 0.0M
2025-03-17 46.60 46.60 46.60 46.60 0.0M
2025-03-14 46.60 46.60 46.60 46.60 0.0M
2025-03-13 45.60 46.20 45.60 46.60 0.1M
2025-03-12 48.80 48.80 48.40 47.70 0.0M
2025-03-11 47.80 47.80 47.80 48.50 0.0M
2025-03-10 49.00 49.80 49.00 49.00 0.0M
2025-03-07 50.50 50.50 48.00 49.20 0.1M
2025-03-06 47.00 50.50 47.00 49.75 0.1M
2025-03-05 49.20 49.20 49.20 50.75 0.0M
2025-03-04 49.20 50.50 49.20 50.85 0.1M
2025-03-03 51.10 51.10 51.10 51.10 0.0M
2025-02-28 51.00 51.00 51.00 49.60 0.0M
2025-02-27 49.20 49.20 49.20 49.20 0.0M
2025-02-26 49.20 49.20 49.20 49.20 0.0M
2025-02-25 50.10 50.10 50.10 50.10 0.0M
2025-02-24 49.10 49.10 49.10 49.10 0.0M
2025-02-21 51.00 52.00 51.00 51.00 0.0M
2025-02-20 52.00 52.00 51.00 51.50 0.0M
2025-02-19 51.00 51.00 51.00 49.60 0.0M
2025-02-18 50.00 52.00 50.00 51.00 0.0M
2025-02-17 51.00 51.00 50.00 49.90 0.0M
2025-02-14 48.20 48.20 48.20 49.10 0.5M
2025-02-13 49.10 49.10 49.10 49.10 0.0M
2025-02-12 49.80 51.00 49.80 49.35 0.1M
2025-02-11 48.60 48.60 48.60 49.20 0.0M
2025-02-10 47.20 48.00 47.20 48.50 0.0M
2025-02-07 49.80 50.00 47.20 48.60 0.1M
2025-02-06 47.50 47.50 47.50 47.50 0.0M
2025-02-05 49.80 49.80 46.20 48.00 0.0M
2025-02-04 47.40 47.40 47.40 47.40 0.0M
2025-02-03 45.20 45.20 45.20 46.40 0.0M
2025-01-31 45.20 45.20 45.20 45.20 0.0M
2025-01-30 45.00 45.00 45.00 45.00 0.0M
2025-01-29 45.30 45.30 45.30 45.30 0.0M
2025-01-28 46.80 47.00 46.00 45.50 0.1M
2025-01-27 45.20 45.20 45.20 46.00 0.0M
2025-01-24 46.80 46.80 46.80 45.90 0.0M
2025-01-23 46.00 46.00 45.00 45.90 0.0M
2025-01-22 46.40 46.40 46.40 46.40 0.0M
2025-01-21 44.20 44.20 44.20 45.50 0.0M
2025-01-20 46.20 46.80 44.20 45.50 0.1M
2025-01-17 45.00 45.00 45.00 46.40 0.0M
2025-01-16 47.00 47.00 45.00 46.40 0.0M
2025-01-15 49.80 49.80 46.20 48.00 0.0M
2025-01-14 49.80 49.80 49.80 47.90 0.0M
2025-01-13 47.20 47.20 45.60 48.40 0.0M
2025-01-10 48.60 48.60 48.60 48.60 0.0M
2025-01-09 47.20 47.20 47.20 48.60 0.0M
2025-01-08 47.00 47.00 47.00 48.60 0.0M
2025-01-07 48.60 48.60 48.60 48.60 0.0M
2025-01-06 49.60 49.60 49.60 48.40 0.0M
2025-01-03 48.60 48.60 48.60 47.80 0.0M
2025-01-02 47.00 50.00 47.00 48.60 0.0M