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
2022-12-30 39.30 39.30 39.30 39.30 0.0M
2022-12-29 38.50 40.00 38.50 39.30 0.0M
2022-12-28 39.87 40.00 38.40 39.30 0.0M
2022-12-23 39.30 39.30 39.30 39.30 0.0M
2022-12-22 39.80 39.80 39.00 39.30 0.0M
2022-12-21 38.40 39.80 38.40 39.30 0.0M
2022-12-20 38.47 40.00 38.47 39.30 0.0M
2022-12-19 39.20 39.20 39.20 39.20 0.0M
2022-12-16 39.80 39.80 38.40 39.00 0.0M
2022-12-15 39.80 39.80 39.80 39.20 0.0M
2022-12-14 39.80 39.80 38.40 39.20 0.0M
2022-12-13 38.55 39.52 38.41 39.20 0.0M
2022-12-12 41.00 41.00 38.40 39.20 0.1M
2022-12-09 39.49 43.00 39.49 42.20 0.0M
2022-12-08 41.00 41.00 41.00 41.00 0.0M
2022-12-07 40.80 40.80 40.06 40.00 0.0M
2022-12-06 41.05 42.80 39.00 40.10 0.1M
2022-12-05 41.14 41.68 40.22 41.40 0.1M
2022-12-02 41.24 41.24 41.20 41.40 0.0M
2022-12-01 41.04 41.80 40.00 41.00 0.1M
2022-11-30 41.26 44.00 41.26 43.00 0.0M
2022-11-29 42.70 45.00 41.20 43.00 0.0M
2022-11-28 41.30 45.00 41.30 43.50 0.1M
2022-11-25 45.00 45.00 41.51 43.00 0.0M
2022-11-24 41.58 43.25 41.58 43.00 0.0M
2022-11-23 41.58 41.58 41.58 43.00 0.0M
2022-11-22 41.60 41.60 41.20 43.00 0.0M
2022-11-21 42.00 45.00 41.00 43.00 0.0M
2022-11-18 41.50 44.20 41.00 42.60 0.0M
2022-11-17 43.50 45.00 41.19 42.50 0.0M
2022-11-16 43.64 45.00 41.14 43.00 0.0M
2022-11-15 41.80 43.00 41.00 42.00 0.0M
2022-11-14 41.94 44.00 39.20 42.50 0.2M
2022-11-11 37.00 41.00 37.00 40.50 0.1M
2022-11-10 38.70 40.20 36.86 38.60 0.1M
2022-11-09 38.44 38.44 38.44 37.50 0.0M
2022-11-08 38.44 39.00 36.76 37.50 0.0M
2022-11-07 38.44 39.00 38.44 37.50 0.0M
2022-11-04 38.44 38.44 36.75 37.50 0.0M
2022-11-03 36.30 38.52 36.30 37.50 0.0M
2022-11-02 40.00 40.00 37.00 38.50 0.0M
2022-11-01 38.00 38.00 38.00 38.00 0.0M
2022-10-31 40.00 40.00 37.90 38.50 0.2M
2022-10-28 37.50 37.50 37.50 37.50 0.0M
2022-10-27 36.00 38.00 36.00 38.00 0.0M
2022-10-26 39.00 39.00 37.00 37.00 0.0M
2022-10-25 40.00 40.00 37.00 37.00 0.3M
2022-10-24 40.00 40.00 36.00 38.00 0.0M
2022-10-21 37.00 37.00 37.00 38.50 0.0M
2022-10-20 38.14 40.00 37.00 37.00 0.0M
2022-10-19 37.00 40.00 37.00 38.00 0.0M
2022-10-18 38.01 40.00 38.00 38.50 0.0M
2022-10-17 38.00 40.00 38.00 38.50 0.0M
2022-10-14 34.00 40.00 34.00 38.50 0.2M
2022-10-13 35.05 37.40 35.05 36.30 0.1M
2022-10-12 32.66 36.00 32.66 33.00 0.2M
2022-10-11 33.38 36.00 32.40 34.20 0.0M
2022-10-10 33.00 33.84 32.40 33.20 0.0M
2022-10-07 34.45 34.45 33.00 34.00 0.0M
2022-10-06 33.80 34.90 33.14 34.00 0.1M
2022-10-05 35.74 37.20 35.16 35.60 0.0M
2022-10-04 35.18 37.20 34.20 34.90 0.1M
2022-10-03 34.65 36.25 34.65 35.90 0.0M
2022-09-30 35.14 37.67 33.60 35.40 0.2M
2022-09-29 37.20 38.60 34.86 35.80 0.1M
2022-09-28 37.96 41.00 37.22 38.60 0.4M
2022-09-27 38.92 41.00 37.76 39.10 0.1M
2022-09-26 39.80 40.00 36.00 36.00 0.0M
2022-09-23 38.88 39.24 37.39 38.40 0.0M
2022-09-22 35.10 40.00 35.09 38.20 0.2M
2022-09-21 35.89 36.60 33.20 34.50 0.0M
2022-09-20 36.00 36.00 34.00 35.50 0.1M
2022-09-16 34.43 34.43 34.43 34.60 0.0M
2022-09-15 34.47 36.00 34.00 34.60 0.0M
2022-09-14 34.49 34.49 34.49 34.10 0.0M
2022-09-13 34.55 35.00 34.00 34.10 0.0M
2022-09-12 34.67 35.00 34.00 33.50 0.0M
2022-09-09 35.00 35.00 35.00 35.00 0.0M
2022-09-08 34.68 36.00 34.67 35.00 0.0M
2022-09-07 34.68 36.00 34.68 35.00 0.0M
2022-09-06 34.72 36.00 34.11 34.50 0.0M
2022-09-05 34.29 35.40 34.00 34.00 0.0M
2022-09-02 35.05 36.40 35.05 35.50 0.0M
2022-09-01 35.10 35.10 34.38 35.20 0.0M
2022-08-31 35.14 35.14 34.61 35.30 0.0M
2022-08-30 35.16 36.00 34.32 35.00 0.0M
2022-08-26 35.24 36.00 35.16 35.00 0.0M
2022-08-25 33.00 33.00 33.00 34.50 0.0M
2022-08-24 34.00 34.87 34.00 34.10 0.0M
2022-08-23 36.00 36.00 34.00 35.00 0.0M
2022-08-22 34.99 34.99 33.33 34.10 0.0M
2022-08-19 37.00 38.00 34.00 34.00 0.2M
2022-08-18 37.01 38.00 37.00 37.00 0.0M
2022-08-17 36.00 37.40 34.00 36.50 0.1M
2022-08-16 35.00 38.85 35.00 38.00 0.0M
2022-08-15 37.24 38.44 37.24 37.20 0.1M
2022-08-12 34.00 37.80 34.00 36.50 0.1M
2022-08-11 36.74 36.74 34.88 35.90 0.0M
2022-08-10 36.80 36.80 36.65 35.90 0.0M
2022-08-09 37.24 37.80 34.76 35.90 0.0M
2022-08-08 34.15 37.80 34.15 35.90 0.1M
2022-08-05 34.28 37.60 34.12 35.80 0.0M
2022-08-04 37.40 37.40 34.00 35.20 0.1M
2022-08-03 36.44 37.60 34.00 35.80 0.1M
2022-08-02 36.12 37.80 34.07 35.90 0.0M
2022-08-01 36.80 37.80 35.50 36.90 0.1M
2022-07-29 35.76 37.80 34.76 35.80 0.3M
2022-07-28 35.04 36.74 35.00 37.00 0.0M
2022-07-27 38.33 38.33 37.00 37.00 0.0M
2022-07-26 37.40 40.00 37.40 38.50 0.0M
2022-07-25 36.08 38.80 35.74 37.00 0.0M
2022-07-22 36.04 38.85 36.04 38.00 0.0M
2022-07-21 39.09 42.80 36.88 38.00 0.1M
2022-07-20 43.00 43.50 41.00 43.00 0.0M
2022-07-19 41.86 44.60 41.74 42.00 0.0M
2022-07-18 43.84 43.84 40.65 41.50 0.1M
2022-07-15 43.84 43.84 43.84 42.00 0.0M
2022-07-14 41.75 41.75 41.00 41.50 0.0M
2022-07-13 43.50 44.00 42.30 43.00 0.4M
2022-07-12 43.50 43.50 43.50 43.50 0.0M
2022-07-11 41.75 45.25 41.58 43.50 0.1M
2022-07-08 45.00 45.00 44.96 43.50 0.0M
2022-07-07 42.00 42.00 42.00 42.00 0.0M
2022-07-06 41.19 41.19 40.00 40.80 0.1M
2022-07-05 40.62 40.62 40.00 40.50 0.1M
2022-07-04 41.44 44.80 39.80 42.00 0.1M
2022-07-01 41.44 41.44 41.44 43.00 0.0M
2022-06-30 43.44 44.80 41.25 43.00 0.0M
2022-06-29 45.10 45.10 45.00 44.20 0.0M
2022-06-28 45.10 45.10 45.10 43.50 0.0M
2022-06-27 45.14 45.14 45.14 43.50 0.0M
2022-06-24 42.89 45.25 42.89 43.50 0.0M
2022-06-23 45.44 45.44 42.00 43.50 0.0M
2022-06-22 43.50 43.50 43.50 43.50 0.0M
2022-06-21 44.00 44.00 44.00 44.00 0.0M
2022-06-20 43.55 43.55 43.55 44.50 0.0M
2022-06-17 44.28 44.28 44.06 44.50 0.0M
2022-06-16 46.54 46.54 44.24 44.50 0.0M
2022-06-15 45.36 46.66 45.36 45.50 0.0M
2022-06-14 45.26 46.66 45.26 45.60 0.0M
2022-06-13 45.00 45.00 45.00 45.00 0.0M
2022-06-10 46.54 47.00 45.66 45.10 0.0M
2022-06-09 46.54 46.54 45.57 45.50 0.0M
2022-06-08 46.92 46.92 45.06 45.00 0.0M
2022-06-07 47.00 47.00 44.55 45.00 0.0M
2022-06-06 44.02 46.16 44.02 46.50 0.0M
2022-06-01 46.03 46.03 46.03 45.00 0.0M
2022-05-31 44.20 44.20 44.20 44.20 0.0M
2022-05-30 44.00 46.03 43.24 44.70 0.1M
2022-05-27 43.08 46.03 43.08 44.70 0.0M
2022-05-26 45.77 45.77 45.77 44.70 0.0M
2022-05-25 42.68 46.03 42.68 44.70 0.0M
2022-05-24 42.93 47.00 42.55 44.50 0.0M
2022-05-23 42.89 42.89 42.20 43.80 0.0M
2022-05-20 43.56 45.12 42.68 43.80 0.1M
2022-05-19 44.44 45.28 43.32 44.30 0.0M
2022-05-18 43.33 45.60 43.33 43.80 0.0M
2022-05-17 44.94 45.14 43.22 44.30 0.0M
2022-05-16 45.75 45.75 41.20 43.50 0.2M
2022-05-13 42.78 45.84 42.78 44.50 0.0M
2022-05-12 45.84 45.84 42.00 44.50 0.0M
2022-05-11 46.00 47.00 42.60 44.50 0.0M
2022-05-10 45.00 45.00 45.00 43.50 0.1M
2022-05-09 41.62 44.62 41.62 43.10 0.1M
2022-05-06 46.25 47.00 41.40 44.00 0.3M
2022-05-05 48.56 48.56 48.56 46.90 0.0M
2022-05-04 46.50 50.00 46.00 48.00 0.0M
2022-05-03 46.42 46.42 46.42 47.70 0.0M
2022-04-29 49.49 49.49 49.00 48.00 0.1M
2022-04-28 48.60 48.60 48.60 47.70 0.0M
2022-04-27 48.00 48.00 46.36 47.70 0.0M
2022-04-26 47.06 49.03 45.40 47.20 0.1M
2022-04-25 49.44 49.44 49.08 48.60 0.0M
2022-04-22 49.45 51.00 47.26 49.00 0.1M
2022-04-21 49.00 49.45 48.95 48.50 0.0M
2022-04-20 49.32 49.32 47.08 47.60 0.0M
2022-04-19 47.60 47.60 47.60 47.60 0.0M
2022-04-14 49.33 50.00 49.33 47.60 0.0M
2022-04-13 48.44 50.00 48.44 48.10 0.0M
2022-04-11 45.90 48.00 45.90 47.20 0.0M
2022-04-08 45.12 47.00 45.12 47.20 0.0M
2022-04-07 45.00 45.00 45.00 45.90 0.0M
2022-04-06 47.92 47.92 47.84 47.20 0.0M
2022-04-05 48.64 48.64 46.00 45.90 0.0M
2022-04-04 48.70 48.70 48.67 47.40 0.0M
2022-04-01 48.74 48.74 48.74 47.90 0.0M
2022-03-31 48.87 48.87 46.00 47.90 0.0M
2022-03-30 48.91 48.91 46.32 47.90 0.0M
2022-03-29 46.32 46.32 46.30 47.90 0.0M
2022-03-28 49.34 49.34 49.34 47.90 0.0M
2022-03-25 48.00 49.37 46.26 47.90 0.0M
2022-03-24 48.33 48.33 48.33 49.00 0.0M
2022-03-23 48.00 50.70 48.00 49.50 0.0M
2022-03-22 48.88 48.96 48.64 49.00 0.0M
2022-03-21 49.00 51.00 48.88 49.70 0.1M
2022-03-18 49.00 49.00 46.40 47.70 0.0M
2022-03-17 49.00 49.00 46.60 46.60 0.0M
2022-03-16 46.74 48.00 46.74 47.00 0.0M
2022-03-15 46.20 46.20 45.60 45.50 0.0M
2022-03-14 46.20 46.20 46.20 46.20 0.0M
2022-03-11 48.00 48.00 45.60 46.80 0.1M
2022-03-10 47.64 48.00 46.16 46.20 0.0M
2022-03-09 47.80 49.60 47.00 48.00 0.0M
2022-03-08 44.00 48.68 44.00 47.30 0.1M
2022-03-07 47.00 49.60 44.82 46.80 0.0M
2022-03-04 45.00 47.00 44.00 45.50 0.0M
2022-03-03 48.00 49.90 42.40 47.50 0.1M
2022-03-02 50.39 50.39 45.00 46.50 0.0M
2022-03-01 50.39 50.39 46.50 46.50 0.0M
2022-02-28 49.40 50.39 46.54 47.75 0.0M
2022-02-25 49.00 50.00 46.29 47.75 0.0M
2022-02-24 49.48 49.48 44.20 46.60 0.1M
2022-02-23 50.64 50.64 48.56 49.50 0.0M
2022-02-22 51.44 51.44 48.56 49.50 0.0M
2022-02-21 53.90 53.90 48.31 49.50 0.1M
2022-02-18 53.49 53.49 50.68 51.50 0.0M
2022-02-17 52.74 53.50 50.66 51.50 0.0M
2022-02-16 52.74 52.75 50.59 52.00 0.0M
2022-02-15 51.44 52.00 50.00 51.50 0.1M
2022-02-14 51.24 51.24 49.58 49.50 0.0M
2022-02-11 50.46 52.00 48.44 50.00 0.0M
2022-02-10 50.40 50.46 50.39 48.30 0.0M
2022-02-09 49.81 51.00 49.81 48.30 0.0M
2022-02-08 49.55 49.81 47.95 48.30 0.0M
2022-02-07 47.92 49.55 47.92 48.30 0.0M
2022-02-04 49.55 49.55 49.55 48.30 0.0M
2022-02-03 49.70 49.70 49.55 48.30 0.0M
2022-02-02 49.80 49.80 47.89 48.30 0.0M
2022-02-01 47.86 49.80 47.86 48.30 0.0M
2022-01-31 49.92 49.92 47.86 48.30 0.0M
2022-01-28 47.00 50.50 45.60 48.30 0.0M
2022-01-27 50.56 50.56 50.50 49.00 0.0M
2022-01-26 47.75 50.24 47.75 49.00 0.0M
2022-01-25 51.44 51.44 47.70 49.50 0.0M
2022-01-24 51.44 51.44 48.75 48.50 0.0M
2022-01-21 51.74 51.74 47.50 49.50 0.1M
2022-01-20 52.40 52.40 52.40 49.75 0.0M
2022-01-19 51.80 51.80 48.60 50.00 0.0M
2022-01-18 51.28 51.28 51.09 50.10 0.0M
2022-01-17 51.09 51.09 51.04 49.80 0.0M
2022-01-14 48.23 51.09 48.23 49.60 0.0M
2022-01-13 52.00 52.00 51.24 49.60 0.0M
2022-01-12 51.24 51.24 51.24 49.60 0.0M
2022-01-11 49.20 51.50 48.11 50.00 0.1M
2022-01-10 50.52 51.04 48.64 49.60 0.1M
2022-01-07 49.24 49.24 49.24 48.00 0.0M
2022-01-06 47.00 47.00 45.20 48.10 0.0M
2022-01-05 50.00 51.50 46.70 47.80 0.0M
2022-01-04 50.03 50.20 46.68 48.55 0.0M