Hargreave Hale Aim Vct PLC (HHV)

HHV
🏛️ イギリス →
34.40
最終更新: 2025-09-30
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 53.06 53.72 53.72 53.06 0.0M
2022-12-29 53.06 53.72 53.72 53.06 0.0M
2022-12-28 53.06 53.72 53.72 53.06 0.0M
2022-12-23 53.06 52.13 52.13 53.06 0.0M
2022-12-22 53.06 53.72 53.72 53.06 0.0M
2022-12-21 53.06 53.83 53.64 53.06 0.2M
2022-12-20 55.00 55.00 55.00 53.06 0.0M
2022-12-19 53.06 54.08 54.08 53.06 0.0M
2022-12-16 57.00 57.00 57.00 53.06 0.0M
2022-12-15 57.00 57.00 57.00 53.06 0.0M
2022-12-14 53.76 53.97 52.13 53.06 0.1M
2022-12-13 53.30 52.60 52.60 53.30 0.0M
2022-12-12 53.30 52.60 52.60 53.30 0.0M
2022-12-09 57.25 57.25 57.25 53.30 0.0M
2022-12-08 57.25 57.25 57.25 53.30 0.0M
2022-12-07 53.30 52.60 52.60 53.30 0.0M
2022-12-06 57.25 57.25 57.25 53.30 0.0M
2022-12-05 57.25 57.25 57.25 53.30 0.0M
2022-12-02 57.25 57.25 57.25 53.30 0.0M
2022-12-01 53.30 52.60 52.60 53.30 0.0M
2022-11-30 57.25 57.25 57.25 53.30 0.0M
2022-11-29 57.25 57.25 57.25 53.30 0.0M
2022-11-28 54.23 54.72 53.53 54.23 0.0M
2022-11-25 56.21 56.21 56.21 54.23 0.0M
2022-11-24 54.23 54.18 53.53 54.23 0.3M
2022-11-23 56.21 56.21 56.21 54.23 0.0M
2022-11-22 54.23 53.53 53.53 54.23 0.0M
2022-11-21 53.99 53.53 53.53 54.23 0.0M
2022-11-18 58.25 58.25 58.25 54.23 0.0M
2022-11-17 58.25 58.25 58.25 54.23 0.0M
2022-11-16 58.25 58.25 58.25 54.23 0.0M
2022-11-15 57.25 57.25 57.25 53.30 0.0M
2022-11-14 57.25 57.25 57.25 53.30 0.0M
2022-11-11 53.30 52.60 52.60 53.30 0.0M
2022-11-10 53.30 52.60 52.60 53.30 0.0M
2022-11-09 55.24 55.24 55.24 53.30 0.0M
2022-11-08 53.30 52.60 52.60 53.30 0.0M
2022-11-07 57.25 57.25 57.25 53.30 0.0M
2022-11-04 53.30 53.78 53.78 53.30 0.0M
2022-11-03 53.30 53.71 53.53 53.30 0.2M
2022-11-02 52.83 52.13 52.13 52.83 0.1M
2022-11-01 52.83 51.43 51.43 52.83 0.0M
2022-10-31 53.30 52.60 52.13 52.83 0.0M
2022-10-28 53.30 52.77 52.77 53.30 0.0M
2022-10-27 53.30 52.60 52.60 53.30 0.0M
2022-10-26 57.25 57.25 57.25 53.30 0.0M
2022-10-25 57.75 57.75 57.75 53.76 0.0M
2022-10-24 53.76 53.06 53.06 53.76 0.0M
2022-10-21 53.76 53.06 53.06 53.76 0.0M
2022-10-20 53.76 53.40 53.40 53.76 0.2M
2022-10-19 54.23 51.20 51.20 53.76 0.0M
2022-10-18 54.23 52.37 52.37 54.23 0.1M
2022-10-17 54.23 52.60 52.60 54.23 0.0M
2022-10-14 58.25 58.25 58.25 54.23 0.0M
2022-10-13 56.32 54.00 53.82 54.23 0.3M
2022-10-12 60.50 60.50 60.50 56.32 0.0M
2022-10-11 60.50 60.50 60.50 56.32 0.0M
2022-10-10 62.75 62.75 62.75 58.42 0.0M
2022-10-07 58.42 57.02 57.02 58.42 0.0M
2022-10-06 60.55 60.55 60.55 58.42 0.0M
2022-10-05 58.42 58.95 58.95 58.42 0.0M
2022-10-04 62.75 62.75 62.75 58.42 0.0M
2022-10-03 62.75 62.75 62.75 58.42 0.0M
2022-09-30 62.75 62.75 62.75 58.42 0.0M
2022-09-29 62.75 62.75 62.75 58.42 0.0M
2022-09-28 59.35 57.92 57.25 58.42 0.1M
2022-09-27 63.75 63.75 63.75 59.35 0.0M
2022-09-26 59.35 58.82 58.65 59.35 0.0M
2022-09-23 59.35 58.82 58.82 59.35 0.0M
2022-09-22 59.35 59.46 59.27 59.35 0.4M
2022-09-21 63.75 63.75 63.75 59.35 0.0M
2022-09-20 63.75 63.75 63.75 59.35 0.0M
2022-09-16 63.75 63.75 63.75 59.35 0.0M
2022-09-15 59.35 59.61 58.65 59.35 0.1M
2022-09-14 63.75 63.75 63.75 59.35 0.0M
2022-09-13 63.75 63.75 63.75 59.35 0.0M
2022-09-12 59.35 60.05 59.88 59.35 0.0M
2022-09-09 59.35 58.93 58.93 59.35 0.0M
2022-09-08 63.75 63.75 63.75 59.35 0.0M
2022-09-07 63.75 63.75 63.75 59.35 0.0M
2022-09-06 59.35 58.87 58.87 59.35 0.0M
2022-09-05 63.75 63.75 63.75 59.35 0.0M
2022-09-02 63.75 63.75 63.75 59.35 0.0M
2022-09-01 60.28 60.51 58.65 59.35 0.0M
2022-08-31 64.75 64.75 64.75 60.28 0.0M
2022-08-30 64.75 64.75 64.75 60.28 0.0M
2022-08-26 60.28 60.88 60.88 60.28 0.0M
2022-08-25 64.75 64.75 64.75 60.28 0.0M
2022-08-24 60.28 60.36 58.65 60.28 0.3M
2022-08-23 64.75 64.75 64.75 60.28 0.0M
2022-08-22 60.28 59.58 59.58 60.28 0.0M
2022-08-19 64.75 64.75 64.75 60.28 0.0M
2022-08-18 64.75 64.75 64.75 60.28 0.0M
2022-08-17 60.28 59.58 59.58 60.28 0.0M
2022-08-16 64.75 64.75 64.75 60.28 0.0M
2022-08-15 60.28 60.98 60.98 60.28 0.0M
2022-08-12 60.28 60.56 60.37 60.28 0.0M
2022-08-11 64.75 64.75 64.75 60.28 0.0M
2022-08-10 64.75 64.75 64.75 60.28 0.0M
2022-08-09 64.75 64.75 64.75 60.28 0.0M
2022-08-08 58.42 57.72 57.72 58.42 0.0M
2022-08-05 62.75 62.75 62.75 58.42 0.0M
2022-08-04 58.42 57.72 57.72 58.42 0.0M
2022-08-03 62.75 62.75 62.75 58.42 0.0M
2022-08-02 58.42 58.49 58.49 58.42 0.0M
2022-08-01 62.75 62.75 62.75 58.42 0.0M
2022-07-29 58.42 59.11 58.49 58.42 0.0M
2022-07-28 58.42 58.53 58.41 58.42 0.1M
2022-07-27 58.42 57.72 57.72 58.42 0.0M
2022-07-26 62.75 62.75 62.75 58.42 0.0M
2022-07-25 62.75 62.75 62.75 58.42 0.0M
2022-07-22 62.75 62.75 62.75 58.42 0.0M
2022-07-21 62.75 62.75 62.75 58.42 0.0M
2022-07-20 58.42 57.89 57.89 58.42 0.0M
2022-07-19 58.42 57.25 57.25 58.42 0.0M
2022-07-18 62.75 62.75 62.75 58.42 0.0M
2022-07-15 62.75 62.75 62.75 58.42 0.0M
2022-07-14 62.75 62.75 62.75 58.42 0.0M
2022-07-13 58.88 58.06 57.95 58.42 0.2M
2022-07-12 63.50 63.50 63.50 59.11 0.0M
2022-07-11 60.05 60.05 57.95 59.35 0.1M
2022-07-08 64.50 64.50 64.50 60.05 0.0M
2022-07-07 64.50 64.50 64.50 60.05 0.0M
2022-07-06 65.75 65.75 65.75 61.21 0.0M
2022-07-05 65.75 65.75 65.75 61.21 0.0M
2022-07-04 61.21 61.91 61.91 61.21 0.0M
2022-07-01 65.75 65.75 65.75 61.21 0.0M
2022-06-30 65.75 65.75 65.75 61.21 0.0M
2022-06-29 62.14 61.96 61.49 62.14 1.0M
2022-06-28 66.75 66.75 66.75 62.14 0.0M
2022-06-27 66.75 66.75 66.75 62.14 0.0M
2022-06-24 62.14 61.44 61.44 62.14 0.0M
2022-06-23 66.75 66.75 66.75 62.14 0.0M
2022-06-22 62.84 61.72 61.72 62.14 0.1M
2022-06-21 68.25 68.25 68.25 65.86 0.0M
2022-06-20 68.25 68.25 68.25 65.86 0.0M
2022-06-17 66.82 63.78 63.30 65.86 0.0M
2022-06-16 69.25 69.25 69.25 66.82 0.0M
2022-06-15 69.25 69.25 69.25 66.82 0.0M
2022-06-14 66.82 66.63 65.13 66.82 0.1M
2022-06-13 67.30 64.75 64.75 67.30 0.0M
2022-06-10 67.30 68.03 65.91 67.30 0.0M
2022-06-09 69.75 69.75 69.75 67.30 0.0M
2022-06-08 67.30 66.72 66.72 67.30 0.0M
2022-06-07 67.30 67.54 67.54 67.30 0.1M
2022-06-06 67.30 66.72 66.72 67.30 0.0M
2022-06-01 69.75 69.75 69.75 67.30 0.0M
2022-05-31 66.34 65.99 65.86 67.30 0.0M
2022-05-30 68.75 68.75 68.75 66.34 0.0M
2022-05-27 68.75 68.75 68.75 66.34 0.0M
2022-05-26 66.34 66.10 65.83 66.34 0.1M
2022-05-25 67.06 65.83 65.83 66.34 0.0M
2022-05-24 67.30 67.54 67.54 67.30 0.0M
2022-05-23 69.75 69.75 69.75 67.30 0.0M
2022-05-20 67.30 67.53 67.53 67.30 0.0M
2022-05-19 67.30 67.53 67.53 67.30 0.0M
2022-05-18 67.30 67.54 66.58 67.30 0.0M
2022-05-17 67.79 67.08 67.08 67.30 0.0M
2022-05-16 67.79 67.08 67.08 67.79 0.0M
2022-05-13 68.03 68.51 67.54 67.79 0.0M
2022-05-12 68.03 67.92 67.59 68.03 0.1M
2022-05-11 68.03 68.30 68.30 68.03 0.0M
2022-05-10 71.75 71.75 71.75 69.23 0.0M
2022-05-09 71.75 71.75 71.75 69.23 0.0M
2022-05-06 69.23 69.44 68.51 69.23 0.1M
2022-05-05 69.23 68.75 68.75 69.23 0.0M
2022-05-04 70.68 69.47 69.47 69.23 0.0M
2022-05-03 70.68 69.47 69.47 70.68 0.0M
2022-04-29 70.68 71.40 71.40 70.68 0.0M
2022-04-28 73.25 72.60 72.55 73.25 0.0M
2022-04-27 73.25 72.90 72.90 73.25 0.3M
2022-04-26 73.75 73.75 73.75 73.75 0.0M
2022-04-25 73.75 73.75 73.75 73.75 0.0M
2022-04-22 73.75 73.75 73.75 73.75 0.0M
2022-04-21 73.75 73.47 73.00 73.75 0.1M
2022-04-20 73.75 73.01 72.11 73.75 0.0M
2022-04-19 73.75 73.00 73.00 73.75 0.0M
2022-04-14 73.75 73.75 73.75 73.75 0.0M
2022-04-13 73.75 73.10 73.02 73.75 0.2M
2022-04-12 73.75 73.75 73.75 73.75 0.0M
2022-04-11 73.75 72.10 72.00 73.75 0.1M
2022-04-08 73.75 73.01 73.01 73.75 0.0M
2022-04-07 73.75 73.27 73.00 73.75 0.2M
2022-04-06 74.75 74.08 74.08 73.75 0.0M
2022-04-05 74.75 74.08 74.08 74.75 0.0M
2022-04-04 74.75 74.08 74.08 74.75 0.1M
2022-04-01 74.75 75.49 75.49 74.75 0.0M
2022-03-31 74.75 75.18 74.20 74.75 0.3M
2022-03-30 74.75 75.50 74.08 74.75 0.0M
2022-03-29 72.25 73.00 71.60 74.75 0.1M
2022-03-28 72.25 71.60 71.60 72.25 0.0M
2022-03-25 72.25 73.00 71.60 72.25 0.0M
2022-03-24 72.25 72.25 72.25 72.25 0.0M
2022-03-23 72.25 73.00 73.00 72.25 0.1M
2022-03-22 70.75 72.50 70.10 72.25 0.0M
2022-03-21 70.75 70.75 70.75 70.75 0.0M
2022-03-18 70.75 70.75 70.75 70.75 0.0M
2022-03-17 70.75 71.00 71.00 70.75 0.0M
2022-03-16 70.75 71.00 71.00 70.75 0.0M
2022-03-15 70.75 70.75 70.75 70.75 0.0M
2022-03-14 70.75 71.43 70.00 70.75 0.0M
2022-03-11 70.75 70.75 70.75 70.75 0.0M
2022-03-10 71.25 71.43 70.00 70.75 0.0M
2022-03-09 71.25 71.25 71.25 71.25 0.0M
2022-03-08 74.75 72.50 72.50 71.25 0.0M
2022-03-07 74.75 75.40 75.40 74.75 0.0M
2022-03-04 74.75 74.75 74.75 74.75 0.0M
2022-03-03 74.75 74.35 74.35 74.75 0.7M
2022-03-02 74.75 80.00 80.00 74.75 0.0M
2022-03-01 74.75 74.75 74.75 74.75 0.0M
2022-02-28 78.75 77.00 77.00 78.75 0.0M
2022-02-25 78.75 78.75 78.75 78.75 0.0M
2022-02-24 78.75 78.75 78.75 78.75 0.0M
2022-02-23 78.75 78.75 78.75 78.75 0.0M
2022-02-22 78.75 78.75 78.75 78.75 0.0M
2022-02-21 79.75 80.13 79.00 79.75 0.0M
2022-02-18 79.75 79.75 79.75 79.75 0.0M
2022-02-17 79.75 79.02 79.02 79.75 0.0M
2022-02-16 79.75 79.76 79.10 79.75 0.2M
2022-02-15 79.75 79.75 79.75 79.75 0.0M
2022-02-14 80.25 80.49 79.63 79.25 0.1M
2022-02-11 80.25 80.92 79.60 80.25 0.0M
2022-02-10 80.25 80.00 79.58 80.25 0.1M
2022-02-09 80.25 79.95 79.58 80.25 0.2M
2022-02-08 80.75 81.50 81.50 80.25 0.0M
2022-02-07 80.75 80.00 80.00 80.75 0.0M
2022-02-04 80.75 80.75 80.75 80.75 0.0M
2022-02-03 80.75 80.75 80.75 80.75 0.0M
2022-02-02 82.75 83.42 80.00 80.75 0.0M
2022-02-01 82.75 83.50 82.00 82.75 0.0M
2022-01-31 82.75 82.75 82.75 82.75 0.0M
2022-01-28 82.75 80.00 80.00 82.75 0.0M
2022-01-27 82.75 83.50 80.00 82.75 0.3M
2022-01-26 82.75 82.75 82.75 82.75 0.0M
2022-01-25 84.25 84.25 84.25 84.25 0.0M
2022-01-24 84.50 84.50 84.50 84.50 0.0M
2022-01-21 84.50 83.50 83.50 84.50 0.0M
2022-01-20 84.50 84.00 84.00 84.50 0.0M
2022-01-19 84.50 84.50 84.50 84.50 0.0M
2022-01-18 85.25 85.25 85.25 85.25 0.0M
2022-01-17 85.25 85.25 85.25 85.25 0.0M
2022-01-14 85.25 85.25 85.25 85.25 0.0M
2022-01-13 85.25 85.25 85.25 85.25 0.0M
2022-01-12 85.25 85.40 85.40 85.25 0.1M
2022-01-11 86.25 85.58 84.58 85.25 0.0M
2022-01-10 85.75 86.40 85.68 86.25 0.2M
2022-01-07 85.75 85.75 85.75 85.75 0.0M
2022-01-06 85.75 86.50 85.24 85.75 0.0M
2022-01-05 88.75 89.00 89.00 88.75 0.0M
2022-01-04 88.75 89.43 88.00 88.75 0.0M