HICL Infrastructure Company Ltd (HICL)

HICL
🏛️ イギリス →
122.60
最終更新: 2025-10-03
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
08:00 109.40 109.40 108.86 108.86 20.0K
08:01 108.89 108.89 108.89 108.89 1.4K
08:02 108.87 108.87 108.86 108.86 16.7K
08:03 108.76 108.76 108.76 108.76 0.3K
08:06 108.66 108.66 108.66 108.66 9.2K
08:10 109.40 109.40 109.40 109.40 0.0K
08:14 109.40 109.40 109.40 109.40 0.0K
08:20 109.38 109.38 109.38 109.38 0.0K
08:21 108.86 108.86 108.86 108.86 1.0K
08:23 109.38 109.38 109.38 109.38 0.0K
08:27 108.88 108.88 108.88 108.88 0.6K
08:29 108.81 109.40 108.81 109.38 0.1K
08:30 109.38 109.38 109.38 109.38 0.0K
08:31 109.40 109.40 108.86 108.86 0.8K
08:36 108.87 108.87 108.87 108.87 7.8K
08:37 108.80 108.80 108.80 108.80 2.0K
08:47 108.80 108.80 108.80 108.80 2.1K
08:53 109.40 109.40 109.40 109.40 0.0K
08:59 109.10 109.10 109.10 109.10 6.0K
09:05 109.00 109.00 109.00 109.00 0.2K
09:14 108.90 108.90 108.90 108.90 1.2K
09:16 108.87 108.87 108.87 108.87 1.2K
09:17 108.75 108.75 108.75 108.75 15.2K
09:21 108.90 108.90 108.90 108.90 0.8K
09:23 109.19 109.19 109.19 109.19 0.0K
09:24 108.90 108.90 108.90 108.90 1.3K
09:32 108.67 108.67 108.67 108.67 18.8K
09:34 108.60 108.67 108.60 108.67 157.6K
09:38 108.66 108.66 108.66 108.66 1.3K
09:39 108.65 108.65 108.65 108.65 4.3K
09:45 108.85 108.85 108.85 108.85 16.3K
09:49 108.84 108.85 108.84 108.85 36.6K
09:53 108.84 108.84 108.84 108.84 43.9K
09:55 108.83 108.83 108.83 108.83 5.3K
10:01 108.88 108.88 108.88 108.88 36.9K
10:05 108.83 108.83 108.83 108.83 13.8K
10:11 108.83 108.83 108.83 108.83 0.9K
10:13 108.80 108.80 108.80 108.80 50.0K
10:14 108.80 108.80 108.40 108.40 8.1K
10:15 108.77 108.77 108.77 108.77 0.2K
10:16 108.40 108.41 108.20 108.20 5.3K
10:17 108.60 108.60 108.60 108.60 11.4K
10:19 108.20 108.30 108.20 108.30 105.3K
10:22 108.37 108.37 108.37 108.37 10.0K
10:29 108.20 108.20 108.20 108.20 1.3K
10:30 108.22 108.22 108.22 108.22 1.2K
10:31 108.36 108.36 108.21 108.21 4.0K
10:32 108.21 108.21 108.21 108.21 16.4K
10:33 108.21 108.21 108.21 108.21 1.4K
10:34 108.21 108.21 108.21 108.21 2.2K
10:36 108.21 108.21 108.21 108.21 1.5K
10:37 108.21 108.21 107.80 107.92 86.4K
10:38 107.80 107.80 107.66 107.66 26.9K
10:41 108.00 108.00 107.61 107.94 55.2K
10:43 107.72 107.87 107.72 107.87 5.6K
10:48 107.70 107.84 107.60 107.60 50.5K
10:49 107.81 107.81 107.76 107.76 22.8K
10:50 107.80 107.80 107.80 107.80 1.9K
10:51 107.76 107.76 107.60 107.60 23.0K
10:53 107.80 107.80 107.60 107.60 18.7K
10:58 107.80 107.80 107.80 107.80 1.0K
11:01 107.73 107.73 107.73 107.73 2.5K
11:02 107.80 107.80 107.80 107.80 9.1K
11:04 107.76 107.76 107.76 107.76 2.9K
11:05 107.80 107.80 107.80 107.80 76.8K
11:06 107.60 107.60 107.60 107.60 32.1K
11:09 107.48 107.60 107.48 107.60 53.0K
11:12 107.80 107.80 107.80 107.80 0.1K
11:14 108.20 108.20 108.20 108.20 6.0K
11:15 107.88 107.88 107.88 107.88 5.5K
11:23 107.60 107.60 107.60 107.60 5.9K
11:26 107.85 107.85 107.85 107.85 2.6K
11:28 107.85 107.85 107.85 107.85 21.4K
11:31 107.82 107.82 107.82 107.82 2.3K
11:34 107.82 107.82 107.80 107.80 4.6K
11:36 107.78 107.78 107.78 107.78 1.4K
11:37 107.76 107.76 107.61 107.61 7.8K
11:38 108.20 108.40 108.01 108.01 28.2K
11:40 107.97 107.97 107.80 107.80 111.0K
11:48 107.80 107.80 107.80 107.80 0.0K
11:50 108.20 108.20 108.08 108.08 2.6K
11:51 108.08 108.08 108.08 108.08 6.8K
11:57 108.01 108.01 108.01 108.01 1.2K
11:59 108.40 108.40 108.40 108.40 0.0K
12:00 108.00 108.00 108.00 108.00 2.1K
12:04 108.00 108.00 108.00 108.00 11.7K
12:05 108.20 108.20 108.20 108.20 1.0K
12:10 108.08 108.08 108.08 108.08 15.6K
12:13 108.08 108.08 108.08 108.08 4.7K
12:16 108.12 108.12 108.12 108.12 0.0K
12:17 108.11 108.11 108.11 108.11 4.0K
12:22 108.05 108.05 108.05 108.05 38.0K
12:24 108.08 108.08 108.08 108.08 6.3K
12:28 108.07 108.08 108.00 108.00 11.8K
12:29 108.40 108.40 108.40 108.40 5.8K
12:30 108.28 108.28 108.28 108.28 5.4K
12:31 108.27 108.27 108.27 108.27 3.6K
12:32 108.20 108.20 108.20 108.20 5.4K
12:37 108.28 108.52 108.28 108.52 10.3K
12:39 108.27 108.27 108.27 108.27 11.0K
12:40 108.28 108.28 108.28 108.28 11.6K
12:41 108.60 108.60 108.60 108.60 2.8K
12:44 108.80 108.80 108.80 108.80 48.0K
12:45 108.67 108.67 108.67 108.67 0.7K
12:48 108.66 108.66 108.66 108.66 0.5K
12:49 108.68 108.68 108.60 108.66 11.8K
12:51 108.92 108.92 108.92 108.92 10.1K
12:57 108.80 108.80 108.80 108.80 50.0K
12:59 108.80 108.80 108.80 108.80 16.9K
13:01 108.80 108.80 108.80 108.80 0.4K
13:06 108.80 108.80 108.80 108.80 0.8K
13:14 109.00 109.00 109.00 109.00 0.0K
13:17 108.80 108.80 108.80 108.80 5.0K
13:18 108.71 108.71 108.71 108.71 1.4K
13:20 108.80 108.80 108.80 108.80 1.5K
13:23 108.80 108.80 108.80 108.80 0.9K
13:24 108.71 108.71 108.71 108.71 0.2K
13:26 108.80 108.80 108.80 108.80 0.8K
13:35 108.80 108.80 108.80 108.80 500.0K
13:38 108.71 108.71 108.71 108.71 1.3K
13:39 108.71 108.71 108.71 108.71 4.2K
13:48 108.80 108.80 108.80 108.80 4.6K
13:49 108.80 108.80 108.80 108.80 4.6K
13:55 108.80 108.80 108.80 108.80 500.0K
14:04 108.80 108.80 108.60 108.60 33.9K
14:05 108.70 108.80 108.70 108.80 6.4K
14:06 108.60 108.80 108.60 108.80 32.9K
14:07 108.71 108.71 108.71 108.71 21.3K
14:11 108.60 108.60 108.60 108.60 0.0K
14:13 108.80 108.80 108.71 108.71 11.5K
14:17 108.86 108.86 108.80 108.80 103.2K
14:26 108.93 108.93 108.93 108.93 17.3K
14:28 109.00 109.00 109.00 109.00 59.5K
14:29 108.82 108.82 108.82 108.82 1.4K
14:33 108.93 108.93 108.93 108.93 31.8K
14:35 108.85 108.85 108.85 108.85 1.3K
14:37 108.85 108.85 108.85 108.85 2.4K
14:41 108.85 108.85 108.85 108.85 8.4K
14:46 109.00 109.00 109.00 109.00 0.5K
14:47 108.96 108.96 108.96 108.96 10.9K
14:50 108.85 108.85 108.80 108.80 289.9K
14:52 109.00 109.00 109.00 109.00 5.9K
14:53 108.80 108.80 108.80 108.80 42.4K
14:58 108.71 108.71 108.71 108.71 3.9K
14:59 109.00 109.00 109.00 109.00 0.5K
15:00 108.80 108.92 108.71 108.92 508.1K
15:02 108.80 108.80 108.80 108.80 500.0K
15:04 108.80 108.80 108.80 108.80 360.6K
15:11 108.79 108.79 108.79 108.79 4.3K
15:14 108.79 108.92 108.79 108.92 19.9K
15:15 108.79 108.79 108.79 108.79 6.2K
15:16 108.77 108.77 108.77 108.77 33.1K
15:21 108.79 108.79 108.76 108.76 3.9K
15:22 108.76 108.76 108.76 108.76 13.1K
15:27 108.92 108.92 108.92 108.92 5.5K
15:28 108.76 108.76 108.76 108.76 7.0K
15:32 108.92 108.92 108.92 108.92 8.0K
15:34 109.00 109.00 109.00 109.00 5.0K
15:35 108.97 108.97 108.97 108.97 4.5K
15:36 109.00 109.00 109.00 109.00 24.3K
15:38 109.00 109.00 109.00 109.00 3.0K
15:42 108.96 108.96 108.96 108.96 4.4K
15:44 108.96 108.96 108.96 108.96 4.5K
15:45 108.96 108.96 108.96 108.96 42.5K
15:49 108.96 108.96 108.96 108.96 7.1K
15:54 109.00 109.00 109.00 109.00 4.0K
15:57 109.00 109.00 109.00 109.00 2.3K
15:58 108.96 108.96 108.96 108.96 6.5K
15:59 108.96 109.20 108.96 109.20 5.9K
16:02 109.12 109.12 109.12 109.12 22.0K
16:03 108.80 108.91 108.80 108.91 18.4K
16:07 108.88 108.88 108.88 108.88 11.0K
16:08 108.88 108.88 108.88 108.88 12.2K
16:10 109.00 109.00 109.00 109.00 7.2K
16:11 109.12 109.12 109.12 109.12 3.2K
16:12 108.92 108.92 108.92 108.92 3.2K
16:13 109.20 109.20 109.20 109.20 11.9K
16:15 109.06 109.06 109.06 109.06 2.2K
16:17 109.06 109.06 109.06 109.06 2.7K
16:19 109.15 109.15 109.15 109.15 25.0K
16:20 109.00 109.20 109.00 109.20 132.1K
16:22 109.20 109.20 109.20 109.20 6.5K
16:24 109.15 109.15 109.15 109.15 9.1K
16:27 109.40 109.40 109.40 109.40 4.0K
16:35 109.40 109.40 109.40 109.40 373.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし