Hercules Site Services PLC (HERC)

HERC
🏛️ イギリス →
36.50
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 47.50 47.40 47.40 47.50 0.0M
2022-12-29 47.50 47.40 47.00 47.50 0.0M
2022-12-28 47.50 48.00 47.00 47.50 0.0M
2022-12-23 47.50 47.40 47.00 47.50 0.0M
2022-12-22 49.00 47.40 47.00 47.50 0.0M
2022-12-21 49.00 48.80 48.00 49.00 0.0M
2022-12-20 49.00 50.00 48.00 49.00 0.0M
2022-12-19 51.00 53.00 48.00 49.00 0.0M
2022-12-16 51.00 53.00 49.00 51.00 0.0M
2022-12-15 54.50 55.00 50.00 50.00 0.4M
2022-12-14 54.50 55.50 52.00 54.50 0.0M
2022-12-13 55.00 55.00 52.00 54.50 0.0M
2022-12-12 55.00 56.50 53.00 55.00 0.0M
2022-12-09 55.50 57.00 53.00 55.00 0.0M
2022-12-08 57.50 58.55 54.00 55.50 0.3M
2022-12-07 57.50 60.00 55.00 57.50 0.0M
2022-12-06 57.50 58.55 55.00 57.50 0.0M
2022-12-05 57.50 60.00 55.00 57.50 0.0M
2022-12-02 57.50 58.88 55.00 57.50 0.0M
2022-12-01 57.50 60.00 55.00 57.50 0.3M
2022-11-30 58.00 60.00 55.00 57.50 0.0M
2022-11-29 61.50 63.00 58.00 58.00 0.0M
2022-11-28 63.50 64.00 60.00 61.50 0.0M
2022-11-25 63.50 64.00 62.00 63.50 0.0M
2022-11-24 63.50 65.00 62.00 63.50 0.1M
2022-11-23 60.00 65.00 58.80 63.50 0.1M
2022-11-22 56.50 62.00 57.50 60.00 0.0M
2022-11-21 56.50 58.00 55.03 56.50 0.0M
2022-11-18 56.50 58.00 55.03 56.50 0.0M
2022-11-17 55.00 58.00 52.80 54.00 0.1M
2022-11-16 54.50 56.95 52.80 55.00 0.0M
2022-11-15 52.50 57.00 51.00 54.50 2.0M
2022-11-14 52.50 54.00 51.80 52.50 0.0M
2022-11-11 52.00 55.00 51.44 52.50 0.0M
2022-11-10 52.00 54.00 51.10 52.00 0.0M
2022-11-09 52.00 54.00 50.00 52.50 0.0M
2022-11-08 52.00 54.00 51.10 52.00 0.1M
2022-11-07 52.00 54.00 51.00 51.00 0.0M
2022-11-04 51.00 54.00 49.60 52.00 0.1M
2022-11-03 51.00 53.94 49.80 51.00 0.1M
2022-11-02 50.50 53.94 48.00 52.00 0.1M
2022-11-01 50.50 54.00 47.00 50.50 0.1M
2022-10-31 45.50 57.70 45.80 50.00 0.2M
2022-10-28 42.50 42.00 40.00 42.50 0.0M
2022-10-27 42.50 42.00 40.00 42.50 0.0M
2022-10-26 42.50 45.00 40.00 42.50 0.0M
2022-10-25 42.50 45.00 40.05 42.50 0.0M
2022-10-24 43.50 43.00 40.05 42.50 0.0M
2022-10-21 43.50 43.00 42.03 43.50 0.0M
2022-10-20 43.50 43.00 42.03 43.50 0.0M
2022-10-19 43.50 43.00 42.00 43.50 0.0M
2022-10-18 44.00 43.60 42.03 43.50 0.0M
2022-10-17 44.00 43.60 43.50 44.00 0.0M
2022-10-14 44.00 43.60 43.02 44.00 0.0M
2022-10-13 44.00 45.00 43.02 45.00 0.0M
2022-10-12 44.00 43.60 43.02 44.00 0.0M
2022-10-11 44.00 45.00 42.00 44.00 0.0M
2022-10-10 46.00 45.95 44.80 44.00 0.0M
2022-10-07 46.00 46.00 45.02 46.00 0.0M
2022-10-06 50.00 49.97 45.50 46.00 0.0M
2022-10-05 50.00 49.97 48.04 50.00 0.0M
2022-10-04 50.00 49.97 48.04 50.00 0.0M
2022-10-03 50.00 49.97 48.04 50.00 0.0M
2022-09-30 50.00 49.97 48.04 50.00 0.0M
2022-09-29 50.00 49.97 48.04 50.00 0.0M
2022-09-28 50.00 49.97 48.04 50.00 0.0M
2022-09-27 51.00 50.00 48.04 50.00 0.0M
2022-09-26 52.50 51.50 50.02 51.00 0.0M
2022-09-23 52.50 52.00 51.03 52.50 0.0M
2022-09-22 52.50 52.09 51.00 52.50 0.0M
2022-09-21 56.50 57.00 50.50 51.50 0.1M
2022-09-20 56.50 57.25 55.03 56.50 0.0M
2022-09-16 56.50 57.35 55.00 56.50 0.0M
2022-09-15 56.50 58.00 55.00 56.50 0.0M
2022-09-14 56.50 57.45 55.00 56.50 0.0M
2022-09-13 56.50 58.00 55.00 56.50 0.0M
2022-09-12 56.50 58.00 55.03 56.50 0.0M
2022-09-09 56.50 57.97 55.00 55.00 0.0M
2022-09-08 58.00 61.00 55.00 61.00 0.0M
2022-09-07 58.00 59.50 56.00 59.50 0.0M
2022-09-06 58.00 59.00 56.04 58.00 0.0M
2022-09-05 58.00 59.00 56.00 58.00 0.0M
2022-09-02 55.75 59.00 56.04 59.00 0.0M
2022-09-01 52.00 58.00 51.00 58.00 0.0M
2022-08-31 52.00 57.00 51.00 57.00 0.0M
2022-08-30 52.00 55.50 50.25 55.50 0.0M
2022-08-26 49.50 53.95 49.00 52.50 0.0M
2022-08-25 47.50 52.00 48.00 49.50 0.0M
2022-08-24 47.00 50.00 48.00 47.50 0.0M
2022-08-23 47.00 51.00 47.64 47.00 0.0M
2022-08-22 47.00 49.80 47.50 49.80 0.0M
2022-08-19 47.00 50.50 45.00 47.00 0.0M
2022-08-18 46.50 49.00 45.00 49.00 0.0M
2022-08-17 46.50 48.00 45.00 48.00 0.0M
2022-08-16 46.50 47.00 45.00 46.50 0.0M
2022-08-15 46.00 47.00 45.00 46.50 0.0M
2022-08-12 46.50 46.05 45.00 46.00 0.0M
2022-08-11 46.50 46.05 45.00 46.50 0.0M
2022-08-10 46.50 46.05 45.00 46.50 0.0M
2022-08-09 46.50 46.05 45.00 46.50 0.0M
2022-08-08 46.50 46.35 45.00 46.50 0.0M
2022-08-05 46.50 46.35 45.00 46.50 0.0M
2022-08-04 46.50 46.35 45.00 46.50 0.0M
2022-08-03 47.00 47.00 46.00 46.50 0.0M
2022-08-02 47.00 47.00 46.00 47.00 0.0M
2022-08-01 48.00 47.00 46.00 47.00 0.0M
2022-07-29 47.00 47.00 46.00 47.00 0.0M
2022-07-28 47.00 47.00 46.00 47.00 0.0M
2022-07-27 47.00 47.00 46.00 47.00 0.0M
2022-07-26 47.00 47.00 47.00 47.00 0.0M
2022-07-25 47.00 47.00 46.00 47.00 0.0M
2022-07-22 47.00 47.00 47.00 47.00 0.0M
2022-07-21 47.00 47.00 46.00 47.00 0.0M
2022-07-20 47.00 47.00 46.00 47.00 0.0M
2022-07-19 47.00 47.00 46.00 47.00 0.0M
2022-07-18 47.00 47.00 46.00 47.00 0.0M
2022-07-15 47.00 47.00 47.00 47.00 0.0M
2022-07-14 47.00 47.00 46.00 47.00 0.0M
2022-07-13 47.00 47.25 46.00 47.00 0.0M
2022-07-12 47.00 47.25 46.00 47.00 0.0M
2022-07-11 47.00 47.25 46.00 47.00 0.0M
2022-07-08 47.00 47.25 46.00 47.00 0.0M
2022-07-07 47.00 47.00 47.00 47.00 0.0M
2022-07-06 47.00 47.25 46.00 47.00 0.0M
2022-07-05 48.50 48.00 46.00 47.00 0.0M
2022-07-04 48.50 48.00 46.00 48.50 0.0M
2022-07-01 48.50 48.00 46.00 48.50 0.0M
2022-06-30 50.50 52.40 47.00 48.50 0.0M
2022-06-29 50.50 52.40 52.40 50.50 0.0M
2022-06-28 50.50 52.49 48.00 50.50 0.0M
2022-06-27 50.50 52.50 48.00 50.50 0.0M
2022-06-24 50.50 48.00 48.00 50.50 0.0M
2022-06-23 50.50 52.59 48.50 50.50 0.0M
2022-06-22 50.50 52.50 48.50 50.50 0.0M
2022-06-21 50.50 52.50 52.50 50.50 0.0M
2022-06-20 50.50 52.50 52.00 50.50 0.0M
2022-06-17 50.50 52.00 52.00 50.50 0.0M
2022-06-16 50.50 52.00 49.00 49.00 0.0M
2022-06-15 50.50 48.50 48.50 50.50 0.0M
2022-06-14 50.50 52.50 48.50 50.50 0.0M
2022-06-13 52.50 53.50 50.00 50.50 0.0M
2022-06-10 52.50 54.50 50.00 52.50 0.0M
2022-06-09 58.50 59.85 51.00 52.50 0.1M
2022-06-08 55.50 61.90 55.00 58.50 0.1M
2022-06-07 53.50 56.00 54.20 54.50 0.0M
2022-06-06 53.00 55.00 51.50 53.50 0.0M
2022-06-01 53.00 54.30 51.50 53.00 0.0M
2022-05-31 53.00 53.00 53.00 53.00 0.0M
2022-05-30 53.00 54.40 51.00 53.00 0.0M
2022-05-27 54.00 54.40 51.00 53.00 0.0M
2022-05-26 54.50 55.75 52.00 54.00 0.0M
2022-05-25 56.00 56.00 50.00 54.50 0.1M
2022-05-24 54.50 52.10 52.00 54.50 0.0M
2022-05-23 54.50 52.00 52.00 54.50 0.0M
2022-05-20 54.50 52.10 52.10 54.50 0.0M
2022-05-19 54.50 52.10 52.00 54.50 0.0M
2022-05-18 54.50 52.00 52.00 54.50 0.0M
2022-05-17 54.50 52.25 52.00 54.50 0.0M
2022-05-16 54.50 52.50 52.00 54.50 0.0M
2022-05-13 54.50 52.50 51.50 54.50 0.0M
2022-05-12 54.50 52.50 52.00 54.50 0.0M
2022-05-11 54.50 52.50 52.00 54.50 0.0M
2022-05-10 54.50 52.50 52.00 54.50 0.0M
2022-05-09 54.50 53.00 52.00 54.50 0.0M
2022-05-06 54.50 53.00 52.95 54.50 0.0M
2022-05-05 54.50 53.00 52.00 54.50 0.0M
2022-05-04 54.50 53.00 52.00 54.50 0.0M
2022-05-03 54.50 53.40 52.00 54.50 0.0M
2022-04-29 54.50 53.40 52.00 54.50 0.0M
2022-04-28 54.50 53.48 52.00 54.50 0.0M
2022-04-27 54.50 53.48 52.00 54.50 0.0M
2022-04-26 54.50 53.70 52.00 54.50 0.0M
2022-04-25 55.50 56.50 51.00 54.50 0.0M
2022-04-22 55.50 57.00 53.50 55.50 0.0M
2022-04-21 56.00 57.44 54.50 55.50 0.0M
2022-04-20 53.50 58.00 54.00 56.00 0.1M
2022-04-19 46.50 55.00 45.20 53.50 0.0M
2022-04-14 47.00 48.00 45.60 46.50 0.0M
2022-04-13 47.00 48.00 46.20 47.00 0.0M
2022-04-12 47.00 48.00 46.20 47.00 0.0M
2022-04-11 46.50 48.00 46.20 47.00 0.0M
2022-04-08 47.00 48.00 46.20 47.00 0.0M
2022-04-07 47.00 47.00 47.00 47.00 0.0M
2022-04-06 47.00 47.70 46.00 47.00 0.0M
2022-04-05 47.00 48.00 46.00 47.00 0.0M
2022-04-04 46.50 48.10 46.00 47.00 0.1M
2022-04-01 47.00 48.00 46.00 47.00 0.0M
2022-03-31 47.50 48.00 47.00 47.00 0.0M
2022-03-30 47.50 47.50 47.50 47.50 0.0M
2022-03-29 48.00 48.50 47.10 47.50 0.0M
2022-03-28 48.00 48.97 47.40 48.00 0.0M
2022-03-25 48.00 47.40 47.40 48.00 0.0M
2022-03-24 48.00 48.00 48.00 48.00 0.0M
2022-03-23 48.00 48.30 47.40 48.00 0.0M
2022-03-22 48.00 48.40 47.00 48.00 0.0M
2022-03-21 48.00 48.40 48.40 48.00 0.0M
2022-03-18 47.50 47.70 47.00 48.00 0.0M
2022-03-17 47.50 47.70 47.70 47.50 0.0M
2022-03-16 47.50 47.70 47.00 47.50 0.0M
2022-03-15 47.50 47.70 47.70 47.50 0.0M
2022-03-14 47.50 47.70 47.00 47.50 0.0M
2022-03-11 47.50 47.70 47.00 47.50 0.3M
2022-03-10 47.50 47.50 47.50 47.50 0.0M
2022-03-09 48.50 49.10 47.00 47.50 1.0M
2022-03-08 48.50 48.50 48.50 48.50 0.0M
2022-03-07 48.50 48.49 47.00 48.50 2.8M
2022-03-04 48.50 49.10 47.00 48.50 0.0M
2022-03-03 48.50 48.49 48.49 48.50 0.0M
2022-03-02 48.50 48.49 48.49 48.50 0.0M
2022-03-01 48.50 49.10 47.00 48.50 0.0M
2022-02-28 50.00 50.00 47.00 48.50 0.0M
2022-02-25 50.00 49.80 48.04 50.00 0.0M
2022-02-24 50.00 48.04 48.04 50.00 0.0M
2022-02-23 50.00 51.67 51.67 50.00 0.0M
2022-02-22 50.00 51.70 51.67 50.00 0.0M
2022-02-21 50.00 51.70 48.04 50.00 0.0M
2022-02-18 50.00 51.70 48.04 50.00 0.5M
2022-02-17 50.00 49.80 49.80 50.00 0.2M
2022-02-16 50.00 51.98 48.04 50.00 1.0M
2022-02-15 50.00 49.00 48.04 50.00 0.0M
2022-02-14 50.50 49.45 49.00 50.00 0.0M
2022-02-11 49.00 49.60 49.40 50.50 0.7M
2022-02-10 49.00 52.00 49.40 49.00 1.0M
2022-02-09 50.00 51.00 48.55 49.00 0.1M
2022-02-08 53.00 51.90 50.00 50.00 0.1M
2022-02-07 53.50 53.90 51.00 53.00 0.1M
2022-02-04 52.50 55.00 52.00 53.50 0.1M