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
08:00 108.18 108.18 108.18 108.18 14.5K
08:01 107.81 107.81 107.81 107.81 5.0K
08:02 107.81 107.81 107.81 107.81 2.9K
08:03 107.81 107.81 107.81 107.81 0.1K
08:05 107.81 107.81 107.81 107.81 0.0K
08:08 107.81 107.81 107.81 107.81 4.3K
08:10 107.77 107.81 107.77 107.81 88.5K
08:12 107.81 107.81 107.81 107.81 3.0K
08:15 108.17 108.17 108.17 108.17 0.9K
08:16 108.17 108.17 108.17 108.17 5.0K
08:17 107.81 107.81 107.81 107.81 8.6K
08:18 107.81 107.81 107.81 107.81 3.2K
08:26 108.16 108.16 108.16 108.16 5.0K
08:28 108.16 108.16 108.16 108.16 6.6K
08:29 108.22 108.22 108.22 108.22 2.5K
08:30 108.16 108.16 108.16 108.16 18.4K
08:32 108.15 108.15 108.15 108.15 9.0K
08:36 108.15 108.15 108.15 108.15 5.7K
08:37 108.15 108.15 108.15 108.15 2.0K
08:48 108.15 108.15 108.15 108.15 14.6K
08:52 107.93 107.93 107.93 107.93 8.8K
08:53 108.15 108.15 108.15 108.15 16.3K
08:55 107.93 107.93 107.93 107.93 1.1K
08:56 108.15 108.15 108.15 108.15 15.6K
08:59 108.16 108.40 108.16 108.40 3.2K
09:00 108.15 108.15 108.15 108.15 0.8K
09:01 108.15 108.15 108.15 108.15 10.0K
09:02 108.40 108.40 108.40 108.40 0.0K
09:03 108.21 108.21 108.21 108.21 8.7K
09:09 108.05 108.05 108.05 108.05 6.4K
09:10 108.05 108.05 108.05 108.05 7.5K
09:14 108.21 108.21 108.05 108.05 8.4K
09:15 108.21 108.21 108.21 108.21 6.3K
09:21 108.40 108.40 108.40 108.40 62.4K
09:22 108.40 108.40 108.40 108.40 8.1K
09:24 108.60 108.60 108.60 108.60 0.0K
09:25 108.60 108.60 108.60 108.60 0.0K
09:27 108.36 108.36 108.36 108.36 1.4K
09:30 108.47 108.47 108.47 108.47 3.8K
09:31 108.47 108.47 108.47 108.47 2.5K
09:32 108.47 108.47 108.47 108.47 9.2K
09:37 108.36 108.36 108.36 108.36 1.6K
09:39 108.47 108.47 108.47 108.47 4.5K
09:41 108.47 108.47 108.47 108.47 10.0K
09:42 108.60 108.60 108.60 108.60 15.4K
09:44 108.65 108.65 108.65 108.65 5.3K
09:45 108.80 108.80 108.80 108.80 3.2K
09:47 108.65 108.65 108.65 108.65 2.3K
09:49 108.65 108.65 108.65 108.65 3.0K
09:50 108.79 108.79 108.79 108.79 2.5K
09:51 108.65 108.65 108.65 108.65 1.7K
09:52 108.65 108.65 108.65 108.65 3.9K
09:53 108.65 108.65 108.65 108.65 4.1K
09:54 108.79 108.79 108.79 108.79 4.7K
09:56 108.40 108.40 108.40 108.40 0.9K
09:58 108.65 108.78 108.65 108.78 9.4K
09:59 108.40 108.40 108.40 108.40 144.7K
10:02 108.78 108.78 108.65 108.65 5.0K
10:03 108.40 108.40 108.00 108.00 34.9K
10:11 108.37 108.37 108.37 108.37 4.7K
10:13 108.25 108.25 108.25 108.25 3.6K
10:17 108.25 108.25 108.25 108.25 18.1K
10:19 108.36 108.36 108.36 108.36 4.3K
10:23 108.35 108.35 108.35 108.35 5.5K
10:24 108.35 108.35 108.35 108.35 5.5K
10:29 108.25 108.25 108.25 108.25 1.0K
10:30 108.25 108.25 108.25 108.25 1.1K
10:32 108.25 108.25 108.25 108.25 16.0K
10:35 108.25 108.25 108.25 108.25 9.9K
10:36 108.25 108.33 108.25 108.33 19.7K
10:38 108.32 108.32 108.32 108.32 4.1K
10:39 108.33 108.33 108.33 108.33 9.2K
10:40 108.32 108.32 108.25 108.25 22.0K
10:41 108.22 108.22 108.22 108.22 57.0K
10:42 108.25 108.25 108.25 108.25 3.3K
10:44 108.00 108.00 108.00 108.00 50.0K
10:45 107.62 107.72 107.62 107.72 74.8K
10:46 107.72 107.80 107.72 107.80 7.5K
10:47 107.72 107.80 107.72 107.80 38.1K
10:49 107.85 107.85 107.85 107.85 9.9K
10:55 107.97 108.00 107.97 108.00 14.9K
10:58 107.85 107.85 107.85 107.85 0.0K
11:00 107.89 107.89 107.89 107.89 0.8K
11:10 107.97 107.97 107.97 107.97 20.0K
11:13 108.00 108.00 108.00 108.00 10.4K
11:15 108.14 108.14 108.14 108.14 0.0K
11:20 108.00 108.00 108.00 108.00 4.7K
11:21 108.00 108.00 108.00 108.00 2.5K
11:23 107.97 108.20 107.97 108.20 18.4K
11:25 108.00 108.00 108.00 108.00 2.7K
11:26 108.00 108.00 108.00 108.00 11.3K
11:28 108.02 108.02 108.02 108.02 9.2K
11:31 107.96 108.20 107.96 108.00 19.0K
11:32 108.12 108.12 108.05 108.05 52.8K
11:33 108.10 108.10 108.10 108.10 4.1K
11:35 108.13 108.13 108.13 108.13 0.9K
11:38 108.05 108.13 108.05 108.13 71.0K
11:43 108.13 108.13 108.13 108.13 39.6K
11:44 108.13 108.13 108.13 108.13 3.1K
11:45 108.13 108.13 108.13 108.13 4.2K
11:47 108.26 108.26 108.26 108.26 0.1K
11:56 108.05 108.05 108.05 108.05 5.8K
11:57 108.13 108.13 108.13 108.13 2.3K
11:58 108.05 108.13 108.05 108.13 8.8K
12:04 108.05 108.13 108.05 108.13 8.6K
12:07 108.05 108.05 108.05 108.05 7.6K
12:10 108.40 108.40 108.40 108.40 0.0K
12:11 107.80 107.80 107.80 107.80 0.0K
12:12 108.05 108.05 108.00 108.00 101.1K
12:16 108.05 108.05 108.05 108.05 0.0K
12:19 108.05 108.05 108.05 108.05 5.5K
12:20 108.13 108.13 108.13 108.13 1.4K
12:24 108.00 108.00 108.00 108.00 4.2K
12:34 107.98 107.98 107.98 107.98 0.4K
12:36 108.00 108.00 108.00 108.00 5.1K
12:38 108.00 108.00 108.00 108.00 7.0K
12:40 108.00 108.00 108.00 108.00 3.4K
12:48 107.96 107.96 107.96 107.96 2.5K
12:49 107.96 107.96 107.96 107.96 0.7K
12:52 107.96 107.96 107.96 107.96 2.0K
12:53 107.96 107.96 107.96 107.96 7.5K
12:54 107.98 107.98 107.98 107.98 7.5K
12:55 108.20 108.20 108.20 108.20 0.0K
12:57 107.98 107.98 107.98 107.98 0.9K
13:02 107.98 107.98 107.98 107.98 4.2K
13:05 107.98 107.98 107.98 107.98 16.4K
13:15 107.96 107.96 107.96 107.96 8.1K
13:20 107.96 107.96 107.96 107.96 3.0K
13:26 107.96 108.20 107.96 108.20 1.9K
13:31 108.09 108.09 108.09 108.09 6.5K
13:40 108.08 108.08 108.08 108.08 1.5K
13:44 108.08 108.09 108.08 108.09 3.2K
13:46 108.20 108.20 108.00 108.03 57.5K
13:49 108.25 108.25 108.25 108.25 1.0K
13:50 108.60 108.60 108.60 108.60 7.1K
13:51 108.20 108.20 108.20 108.20 7.3K
13:53 108.03 108.40 108.03 108.40 22.0K
14:01 108.25 108.25 108.25 108.25 0.2K
14:04 108.12 108.12 108.12 108.12 1.9K
14:07 108.03 108.03 108.03 108.03 1.9K
14:11 108.03 108.03 108.03 108.03 1.4K
14:15 108.03 108.12 108.03 108.12 14.5K
14:16 108.13 108.13 108.13 108.13 4.5K
14:17 108.60 108.60 108.60 108.60 11.7K
14:20 108.08 108.08 108.02 108.02 2.2K
14:24 108.00 108.20 108.00 108.20 10.8K
14:30 108.40 108.40 108.40 108.40 6.8K
14:31 108.28 108.28 108.28 108.28 3.7K
14:32 108.28 108.28 108.22 108.22 20.0K
14:33 108.22 108.22 108.22 108.22 15.9K
14:35 108.22 108.22 108.22 108.22 1.8K
14:36 108.22 108.22 108.22 108.22 4.8K
14:39 108.22 108.22 108.22 108.22 2.8K
14:45 108.32 108.32 108.32 108.32 3.0K
14:47 108.50 108.50 108.50 108.50 197.2K
14:49 108.32 108.32 108.32 108.32 23.5K
14:53 108.33 108.80 108.33 108.80 7.3K
14:56 108.56 108.56 108.56 108.56 3.7K
14:58 108.60 108.60 108.44 108.44 21.6K
15:00 108.45 108.45 108.45 108.45 18.1K
15:01 108.45 108.45 108.45 108.45 3.3K
15:02 108.48 108.48 108.48 108.48 7.4K
15:03 108.76 108.76 108.60 108.60 55.7K
15:06 108.60 108.60 108.49 108.49 6.2K
15:12 108.56 108.56 108.56 108.56 1.8K
15:15 108.56 108.56 108.56 108.56 1.2K
15:16 108.50 108.56 108.50 108.56 3.0K
15:17 108.50 108.50 108.50 108.50 3.5K
15:20 108.56 108.56 108.56 108.56 10.0K
15:27 108.50 108.50 108.50 108.50 0.4K
15:28 108.56 108.56 108.20 108.20 44.6K
15:29 108.60 108.60 108.60 108.60 6.7K
15:37 108.80 108.80 108.80 108.80 10.4K
15:45 108.76 108.76 108.70 108.70 50.6K
15:49 108.70 108.70 108.70 108.70 3.3K
15:53 108.76 108.76 108.76 108.76 36.6K
15:54 108.70 108.70 108.70 108.70 5.0K
15:56 108.70 108.70 108.70 108.70 17.6K
15:57 109.00 109.00 109.00 109.00 6.9K
16:00 108.76 108.76 108.76 108.76 4.8K
16:01 108.85 108.85 108.85 108.85 25.0K
16:03 108.70 108.70 108.70 108.70 1.5K
16:04 108.70 108.70 108.70 108.70 15.5K
16:06 108.85 108.85 108.85 108.85 13.7K
16:09 109.00 109.00 109.00 109.00 78.0K
16:10 108.70 109.20 108.70 109.20 148.8K
16:12 109.32 109.32 109.25 109.25 16.6K
16:14 109.25 109.40 109.25 109.40 141.0K
16:15 109.40 109.40 109.40 109.40 254.5K
16:16 109.40 109.40 109.40 109.40 124.9K
16:18 109.40 109.40 109.40 109.40 2.1K
16:19 109.52 109.52 109.52 109.52 25.1K
16:20 109.45 109.45 109.45 109.45 8.0K
16:22 109.49 109.60 109.40 109.50 7.3K
16:23 109.40 109.40 109.40 109.40 0.5K
16:24 109.59 109.59 109.40 109.40 44.4K
16:28 109.40 109.40 109.40 109.40 0.0K
16:29 109.47 109.60 109.40 109.40 16.0K
16:35 109.60 109.60 109.60 109.60 307.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし