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
2024-12-31 40.50 40.30 39.70 39.50 0.0M
2024-12-30 40.50 40.30 39.50 40.50 0.0M
2024-12-27 40.50 40.30 40.03 40.50 0.0M
2024-12-24 40.50 41.00 40.00 40.50 0.0M
2024-12-23 40.50 41.00 39.60 40.50 0.0M
2024-12-20 41.00 41.00 39.20 40.50 0.0M
2024-12-19 41.00 42.00 40.52 41.00 0.0M
2024-12-18 40.50 40.80 40.00 41.00 0.0M
2024-12-17 40.50 41.00 40.03 40.50 0.0M
2024-12-16 40.50 41.00 39.90 40.50 0.0M
2024-12-13 40.50 41.00 39.20 40.50 0.0M
2024-12-12 42.50 43.00 40.00 40.50 0.1M
2024-12-11 42.50 42.15 42.02 42.50 0.0M
2024-12-10 42.50 42.50 42.50 42.50 0.0M
2024-12-09 42.50 43.00 42.15 42.50 0.0M
2024-12-06 42.50 42.89 42.00 42.50 0.0M
2024-12-05 42.50 43.00 42.15 42.50 0.0M
2024-12-04 43.00 43.50 42.00 42.50 0.0M
2024-12-03 43.50 44.00 42.50 43.25 0.0M
2024-12-02 43.50 43.74 43.00 43.50 0.0M
2024-11-29 43.50 43.00 43.00 43.50 0.0M
2024-11-28 43.50 43.28 43.00 43.50 0.0M
2024-11-27 43.50 43.00 43.00 43.50 0.0M
2024-11-26 43.50 44.00 43.00 43.50 0.0M
2024-11-25 43.50 44.00 43.00 43.50 0.0M
2024-11-22 43.50 44.00 43.00 43.50 0.0M
2024-11-21 43.50 43.00 43.00 43.50 0.0M
2024-11-20 43.50 43.33 43.00 43.50 0.0M
2024-11-19 43.50 43.40 43.00 43.50 0.0M
2024-11-18 43.50 43.50 43.50 43.50 0.0M
2024-11-15 43.50 43.40 43.40 43.50 0.0M
2024-11-14 43.50 44.00 43.02 43.50 0.1M
2024-11-13 43.50 44.00 43.02 43.50 0.0M
2024-11-12 44.50 44.60 43.15 43.50 0.1M
2024-11-11 46.25 46.67 44.00 44.50 0.1M
2024-11-08 46.25 46.25 46.25 46.25 0.0M
2024-11-07 46.25 46.67 45.61 46.25 0.0M
2024-11-06 46.25 46.97 45.50 46.25 0.0M
2024-11-05 46.25 45.70 45.65 46.25 0.0M
2024-11-04 46.25 47.00 45.65 46.25 0.0M
2024-11-01 46.25 47.00 45.65 46.25 0.0M
2024-10-31 44.50 46.84 44.68 46.25 0.1M
2024-10-30 42.00 44.80 42.70 44.50 0.1M
2024-10-29 41.50 44.00 42.00 42.00 0.0M
2024-10-28 42.50 43.00 41.00 41.50 0.0M
2024-10-25 42.00 43.00 42.00 42.50 0.0M
2024-10-24 42.50 43.00 42.02 42.50 0.0M
2024-10-23 42.50 42.25 42.00 42.50 0.0M
2024-10-22 44.50 44.55 42.00 42.50 0.1M
2024-10-21 44.50 45.00 44.00 44.50 0.0M
2024-10-18 44.50 45.00 44.51 44.50 0.0M
2024-10-17 44.50 45.00 44.93 44.50 0.0M
2024-10-16 44.50 44.93 44.00 44.50 0.0M
2024-10-15 44.50 45.00 44.90 44.50 0.0M
2024-10-14 45.25 45.50 44.36 44.50 0.0M
2024-10-11 45.50 45.50 45.00 45.25 0.0M
2024-10-10 45.75 46.50 45.00 45.50 0.1M
2024-10-09 46.50 50.80 45.23 45.75 0.5M
2024-10-08 43.50 44.00 43.44 43.50 0.0M
2024-10-07 43.50 44.00 43.00 43.50 0.0M
2024-10-04 43.50 44.00 43.00 43.50 0.0M
2024-10-03 43.50 44.00 43.00 43.50 0.0M
2024-10-02 43.50 44.00 43.00 43.50 0.0M
2024-10-01 43.50 44.00 43.00 43.50 0.0M
2024-09-30 45.50 45.95 43.00 43.50 0.1M
2024-09-27 46.00 46.00 45.00 45.50 0.0M
2024-09-26 45.50 47.00 45.00 46.00 0.0M
2024-09-25 45.75 46.50 45.00 45.50 0.1M
2024-09-24 45.75 46.50 45.00 45.75 0.0M
2024-09-23 45.75 46.49 45.01 45.75 0.0M
2024-09-20 46.50 46.50 45.00 45.75 0.0M
2024-09-19 46.50 47.00 46.00 46.50 0.1M
2024-09-18 46.50 46.00 45.50 46.50 0.0M
2024-09-17 46.50 47.00 46.00 46.50 0.0M
2024-09-16 48.50 49.00 46.00 46.50 0.0M
2024-09-13 49.00 50.00 48.00 48.50 0.0M
2024-09-12 50.00 50.40 48.33 49.00 0.2M
2024-09-11 50.00 50.40 49.00 50.00 0.0M
2024-09-10 50.00 50.40 49.00 50.00 0.0M
2024-09-09 51.00 51.80 49.00 50.00 0.3M
2024-09-06 49.50 52.40 49.50 51.00 0.2M
2024-09-05 49.50 50.00 49.00 49.50 0.0M
2024-09-04 49.50 50.00 49.05 49.50 0.0M
2024-09-03 50.00 51.00 49.06 49.50 0.0M
2024-09-02 50.00 51.00 49.06 50.00 0.1M
2024-08-30 49.00 51.00 48.00 51.00 0.1M
2024-08-29 48.00 50.00 47.00 49.00 0.0M
2024-08-28 48.00 49.00 47.50 48.00 0.0M
2024-08-27 48.00 49.00 47.50 48.00 0.0M
2024-08-23 47.50 49.00 47.36 48.00 0.0M
2024-08-22 47.50 48.00 47.00 47.50 0.2M
2024-08-21 47.50 47.50 46.60 47.50 0.0M
2024-08-20 47.50 48.00 47.01 47.50 0.0M
2024-08-19 47.50 48.00 47.00 47.50 0.3M
2024-08-16 47.50 48.00 46.10 46.10 0.0M
2024-08-15 48.00 49.00 46.54 47.50 0.0M
2024-08-14 48.00 49.00 47.00 48.00 0.0M
2024-08-13 46.00 48.00 46.00 48.00 0.0M
2024-08-12 46.00 47.00 45.06 46.00 0.0M
2024-08-09 46.00 47.00 45.06 46.00 0.0M
2024-08-08 47.50 47.11 45.06 46.00 0.0M
2024-08-07 45.00 48.00 44.67 47.50 0.1M
2024-08-06 45.00 46.00 44.00 44.00 0.1M
2024-08-05 46.75 49.00 44.00 45.00 0.1M
2024-08-02 42.50 48.00 43.00 46.75 0.2M
2024-08-01 40.50 43.80 40.03 42.50 0.1M
2024-07-31 39.75 41.00 39.01 40.50 0.2M
2024-07-30 39.75 40.48 39.30 39.75 0.0M
2024-07-29 39.50 40.50 38.52 39.00 0.0M
2024-07-26 39.50 40.50 38.58 39.50 0.1M
2024-07-25 37.00 40.50 37.15 40.50 0.4M
2024-07-24 36.50 37.00 37.00 36.50 0.2M
2024-07-23 36.50 36.55 36.00 36.50 0.0M
2024-07-22 36.50 37.00 36.00 36.50 0.0M
2024-07-19 37.50 38.00 36.10 36.50 0.0M
2024-07-18 38.00 39.80 36.50 37.50 0.0M
2024-07-17 38.00 38.88 37.94 38.00 0.0M
2024-07-16 38.00 38.88 37.01 38.00 0.0M
2024-07-15 38.00 38.88 37.00 38.00 0.0M
2024-07-12 38.00 38.88 37.15 38.00 0.0M
2024-07-11 37.50 38.00 37.00 38.00 0.0M
2024-07-10 37.50 38.00 36.30 37.50 0.0M
2024-07-09 37.50 37.00 37.00 37.50 0.0M
2024-07-08 37.50 38.00 37.00 37.50 0.0M
2024-07-05 37.50 38.00 37.00 37.50 0.2M
2024-07-04 37.50 38.00 37.00 37.50 0.0M
2024-07-03 38.50 38.94 37.00 37.50 0.0M
2024-07-02 38.50 38.94 38.00 38.50 0.1M
2024-07-01 38.50 39.00 38.00 38.50 0.1M
2024-06-28 39.00 40.00 37.75 38.50 0.0M
2024-06-27 39.00 40.00 38.00 39.00 0.1M
2024-06-26 39.00 40.00 38.00 39.00 0.0M
2024-06-25 39.00 40.00 38.90 39.00 0.0M
2024-06-24 39.50 40.00 38.00 39.00 0.0M
2024-06-21 40.50 41.00 39.00 39.50 0.1M
2024-06-20 40.50 40.65 40.00 40.50 0.0M
2024-06-19 40.50 40.02 40.02 40.50 0.0M
2024-06-18 40.75 41.43 40.00 40.50 0.1M
2024-06-17 41.00 41.90 40.20 40.75 0.1M
2024-06-14 41.00 41.90 40.20 41.00 0.1M
2024-06-13 41.00 42.00 40.20 41.00 0.0M
2024-06-12 41.25 41.93 40.00 41.00 0.0M
2024-06-11 41.25 41.93 40.65 41.25 0.0M
2024-06-10 41.25 42.00 40.65 41.25 0.0M
2024-06-07 40.75 42.00 40.65 41.25 0.1M
2024-06-06 40.75 41.00 40.55 40.75 0.2M
2024-06-05 41.75 42.00 40.50 41.10 0.1M
2024-06-04 41.25 42.50 40.85 41.75 0.1M
2024-06-03 37.00 42.45 36.93 41.25 0.4M
2024-05-31 36.50 37.50 35.30 36.50 0.0M
2024-05-30 36.50 36.53 36.01 36.50 0.0M
2024-05-29 36.50 36.13 36.01 36.50 0.0M
2024-05-28 36.50 36.95 36.01 36.50 0.0M
2024-05-24 36.75 37.50 36.01 36.50 0.1M
2024-05-23 36.75 37.50 36.02 36.50 0.0M
2024-05-22 36.75 37.50 36.00 36.75 0.0M
2024-05-21 37.00 38.00 36.00 36.75 0.0M
2024-05-20 37.00 37.93 36.00 37.00 0.2M
2024-05-17 37.00 38.00 36.00 37.00 0.0M
2024-05-16 36.00 38.00 35.06 37.00 0.1M
2024-05-15 36.00 37.00 35.06 36.00 0.0M
2024-05-14 36.00 37.00 35.04 36.00 0.1M
2024-05-13 33.50 36.00 33.36 36.25 0.1M
2024-05-10 32.00 33.70 31.02 33.70 0.2M
2024-05-09 32.00 33.00 31.00 32.00 0.0M
2024-05-08 32.00 32.95 31.02 32.00 0.0M
2024-05-07 32.00 32.95 31.32 32.00 0.0M
2024-05-03 32.00 31.60 31.00 32.00 0.0M
2024-05-02 32.00 32.95 31.60 32.00 0.1M
2024-05-01 32.00 32.95 31.60 32.00 0.0M
2024-04-30 32.00 33.00 31.60 32.00 0.0M
2024-04-29 32.50 33.00 31.50 32.00 0.1M
2024-04-26 32.50 33.00 32.01 32.50 0.0M
2024-04-25 33.00 33.95 32.00 32.50 0.0M
2024-04-24 33.00 33.95 32.02 33.00 0.0M
2024-04-23 33.00 33.95 32.02 33.00 0.0M
2024-04-22 33.00 34.00 32.00 33.00 0.0M
2024-04-19 33.00 33.95 32.02 33.00 0.0M
2024-04-18 33.00 33.95 32.02 33.00 0.0M
2024-04-17 33.00 33.95 32.02 33.00 0.0M
2024-04-16 33.00 32.07 32.02 33.00 0.0M
2024-04-15 32.75 33.53 32.04 33.00 0.1M
2024-04-12 32.00 33.00 31.24 32.00 0.0M
2024-04-11 32.00 33.00 31.24 32.00 0.0M
2024-04-10 32.00 33.00 31.24 32.00 0.0M
2024-04-09 32.00 32.99 31.24 32.00 0.1M
2024-04-08 32.00 33.00 31.00 32.00 0.0M
2024-04-05 32.00 33.00 31.00 32.00 0.0M
2024-04-04 32.00 33.00 31.40 32.00 0.0M
2024-04-03 32.00 32.99 31.24 32.00 0.0M
2024-04-02 31.50 33.00 31.00 32.00 0.0M
2024-03-28 31.50 32.00 31.04 31.50 0.1M
2024-03-27 31.50 31.98 30.32 31.50 0.1M
2024-03-26 31.50 31.99 30.63 31.50 0.2M
2024-03-25 31.50 31.99 31.00 31.50 0.0M
2024-03-22 32.50 33.00 31.00 31.50 0.1M
2024-03-21 32.50 33.00 32.00 32.50 0.0M
2024-03-20 32.50 32.04 32.01 32.50 0.0M
2024-03-19 32.50 32.99 32.00 32.50 0.0M
2024-03-18 32.50 32.99 32.01 32.50 0.2M
2024-03-15 32.50 33.00 32.02 32.50 0.0M
2024-03-14 32.50 33.00 32.02 32.50 0.0M
2024-03-13 32.50 32.97 32.02 32.50 0.0M
2024-03-12 32.50 32.97 32.00 32.50 0.0M
2024-03-11 29.75 33.00 30.00 32.50 0.2M
2024-03-08 29.75 30.00 29.50 29.75 0.0M
2024-03-07 30.50 30.90 29.02 29.75 0.1M
2024-03-06 29.00 30.90 28.00 30.50 0.1M
2024-03-05 31.00 32.00 28.23 29.00 0.1M
2024-03-04 31.50 32.00 30.00 31.00 0.0M
2024-03-01 33.50 33.40 31.00 31.50 0.0M
2024-02-29 33.50 33.70 32.00 33.50 0.0M
2024-02-28 34.00 35.00 33.00 33.50 0.0M
2024-02-27 34.50 34.43 33.33 34.00 0.0M
2024-02-26 34.50 34.43 34.40 34.50 0.0M
2024-02-23 34.50 35.00 34.02 34.50 0.1M
2024-02-22 34.50 35.00 34.02 34.50 0.1M
2024-02-21 35.00 36.00 34.00 35.00 0.0M
2024-02-20 34.00 36.00 34.00 35.00 0.1M
2024-02-19 33.75 35.00 33.03 34.00 0.2M
2024-02-16 34.50 35.00 33.03 33.75 0.1M
2024-02-15 35.50 36.00 34.00 34.50 0.1M
2024-02-14 35.50 35.98 35.00 35.50 0.0M
2024-02-13 37.25 38.00 35.10 35.50 0.2M
2024-02-12 35.00 37.97 34.32 37.10 0.2M
2024-02-09 35.00 36.00 34.00 35.00 0.1M
2024-02-08 35.50 36.00 34.00 35.00 0.2M
2024-02-07 33.25 36.00 32.91 35.00 0.4M
2024-02-06 29.75 33.75 29.50 33.00 0.4M
2024-02-05 27.50 30.00 27.00 29.75 0.1M
2024-02-02 27.50 28.00 27.00 27.50 0.1M
2024-02-01 26.50 28.00 26.36 27.50 0.1M
2024-01-31 26.50 27.00 26.00 26.50 0.0M
2024-01-30 26.50 27.00 26.00 26.50 0.1M
2024-01-29 26.50 27.00 26.00 26.50 0.1M
2024-01-26 26.25 27.00 25.67 26.50 0.1M
2024-01-25 24.50 26.70 24.00 26.25 0.1M
2024-01-24 24.50 25.00 24.05 24.50 0.0M
2024-01-23 24.50 25.00 24.05 24.50 0.0M
2024-01-22 24.25 25.00 24.00 24.50 0.0M
2024-01-19 24.25 24.50 24.02 24.25 0.0M
2024-01-18 24.25 24.50 24.01 24.25 0.1M
2024-01-17 24.25 24.50 24.01 24.25 0.0M
2024-01-16 24.75 25.00 24.00 24.25 0.2M
2024-01-15 25.00 26.00 24.50 24.75 0.4M
2024-01-12 24.25 25.00 23.00 24.25 0.1M
2024-01-11 24.25 25.00 23.83 24.25 0.0M
2024-01-10 24.50 24.94 23.51 24.25 0.0M
2024-01-09 24.50 24.96 24.01 24.50 0.0M
2024-01-08 24.50 24.96 24.01 24.50 0.0M
2024-01-05 25.00 26.00 24.00 24.50 0.0M
2024-01-04 25.00 25.95 24.02 25.00 0.1M
2024-01-03 25.00 26.00 24.00 25.00 0.5M
2024-01-02 24.50 25.00 23.50 24.50 0.1M