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
08:00 108.71 108.95 108.71 108.95 45.5K
08:03 109.31 109.31 109.07 109.07 70.5K
08:04 109.60 109.60 109.60 109.60 0.0K
08:05 109.06 109.06 109.06 109.06 20.0K
08:06 109.60 109.60 109.60 109.60 0.0K
08:08 109.06 109.06 109.06 109.06 4.3K
08:10 109.06 109.31 109.06 109.31 15.2K
08:12 109.60 109.60 109.60 109.60 0.0K
08:13 108.86 108.86 108.86 108.86 0.9K
08:16 109.16 109.16 109.16 109.16 70.2K
08:17 109.06 109.06 109.06 109.06 4.5K
08:19 109.60 109.60 109.60 109.60 0.1K
08:20 109.36 109.36 109.36 109.36 2.7K
08:22 109.05 109.05 109.05 109.05 9.0K
08:23 109.03 109.03 109.03 109.03 4.9K
08:29 109.01 109.01 109.01 109.01 6.6K
08:31 109.01 109.01 109.01 109.01 2.6K
08:33 109.01 109.01 109.01 109.01 13.2K
08:37 109.52 109.52 109.52 109.52 0.0K
08:38 109.01 109.36 109.01 109.36 18.8K
08:40 109.04 109.04 109.04 109.04 15.0K
08:41 109.36 109.36 109.36 109.36 0.8K
08:45 109.36 109.36 109.36 109.36 3.2K
08:48 109.14 109.14 109.14 109.14 5.3K
08:54 109.04 109.36 109.04 109.04 66.0K
08:56 109.12 109.12 109.12 109.12 4.5K
08:59 109.04 109.04 109.04 109.04 5.9K
09:00 109.36 109.36 109.04 109.04 1.8K
09:02 109.04 109.04 109.04 109.04 3.8K
09:06 109.13 109.13 109.13 109.13 0.3K
09:08 109.01 109.01 109.01 109.01 10.0K
09:09 109.36 109.36 109.36 109.36 4.2K
09:11 109.25 109.25 109.25 109.25 1.0K
09:12 109.60 109.60 109.60 109.60 0.2K
09:16 109.25 109.25 109.25 109.25 1.8K
09:19 109.34 109.34 109.34 109.34 0.7K
09:20 109.18 109.18 109.18 109.18 8.8K
09:27 109.60 109.60 109.60 109.60 0.1K
09:31 109.34 109.34 109.34 109.34 9.0K
09:33 109.34 109.34 109.34 109.34 0.0K
09:34 109.20 109.34 109.20 109.34 45.6K
09:36 109.34 109.34 109.34 109.34 3.6K
09:37 109.34 109.34 109.34 109.34 2.3K
09:42 109.34 109.34 109.34 109.34 26.8K
09:44 109.18 109.18 109.18 109.18 12.2K
09:45 109.18 109.18 109.18 109.18 4.9K
09:52 109.18 109.18 109.18 109.18 4.1K
09:57 109.60 109.60 109.34 109.34 5.4K
10:00 109.34 109.34 109.34 109.34 4.8K
10:01 109.34 109.34 109.16 109.34 3.3K
10:05 109.34 109.34 109.34 109.34 0.5K
10:06 109.00 109.00 109.00 109.00 0.0K
10:07 109.40 109.40 109.34 109.34 2.6K
10:12 109.20 109.20 109.20 109.20 0.8K
10:16 109.34 109.34 109.34 109.34 50.0K
10:20 109.21 109.21 109.21 109.21 7.9K
10:22 109.34 109.34 109.34 109.34 7.4K
10:27 109.32 109.32 109.32 109.32 55.0K
10:29 109.42 109.42 109.42 109.42 22.8K
10:30 109.30 109.42 109.30 109.42 11.3K
10:36 109.42 109.42 109.30 109.36 83.7K
10:40 109.51 109.51 109.42 109.42 12.4K
10:43 109.30 109.42 109.30 109.42 0.4K
10:44 109.20 109.30 109.20 109.30 23.9K
10:45 109.34 109.34 109.34 109.34 30.0K
10:46 109.20 109.20 109.20 109.20 0.0K
10:48 109.42 109.42 109.42 109.42 0.2K
10:50 109.42 109.42 109.42 109.42 2.5K
10:55 109.42 109.42 109.42 109.42 3.1K
10:57 109.60 109.60 109.42 109.42 0.6K
10:58 109.30 109.30 109.30 109.30 0.3K
11:04 109.42 109.42 109.40 109.40 10.3K
11:07 109.38 109.38 109.38 109.38 0.3K
11:10 109.37 109.37 109.37 109.37 0.8K
11:11 109.37 109.37 109.37 109.37 0.4K
11:15 109.40 109.40 109.40 109.40 0.5K
11:17 109.41 109.41 109.41 109.41 13.7K
11:20 109.41 109.41 109.41 109.41 8.6K
11:21 109.41 109.41 109.41 109.41 9.2K
11:22 109.42 109.42 109.42 109.42 16.3K
11:25 109.42 109.42 109.42 109.42 0.9K
11:27 109.36 109.36 109.36 109.36 1.3K
11:28 109.60 109.60 109.60 109.60 2.7K
11:29 109.39 109.39 109.39 109.39 20.0K
11:33 109.42 109.42 109.42 109.42 42.7K
11:34 109.42 109.42 109.42 109.42 5.2K
11:35 109.52 109.52 109.52 109.52 108.7K
11:38 109.52 109.52 109.52 109.52 77.5K
11:42 109.34 109.60 109.34 109.60 3.4K
11:43 109.30 109.30 109.30 109.30 8.3K
11:46 109.42 109.42 109.31 109.31 21.4K
11:47 109.60 109.60 109.45 109.45 93.2K
11:48 109.30 109.30 109.30 109.30 4.1K
11:51 109.60 109.60 109.60 109.60 1.2K
11:52 109.42 109.42 109.42 109.42 3.0K
11:53 109.20 109.20 109.20 109.20 84.1K
11:56 109.60 109.60 109.30 109.30 5.5K
12:00 109.60 109.60 109.60 109.60 1.2K
12:02 109.42 109.42 109.42 109.42 67.8K
12:04 109.60 109.60 109.60 109.60 1.2K
12:06 109.20 109.20 109.20 109.20 4.1K
12:07 109.30 109.30 109.30 109.30 2.6K
12:08 109.60 109.60 109.60 109.60 0.0K
12:09 109.42 109.42 109.42 109.42 11.0K
12:12 109.60 109.60 109.60 109.60 0.0K
12:13 109.42 109.42 109.42 109.42 3.0K
12:16 109.60 109.60 109.60 109.60 1.2K
12:17 109.42 109.42 109.42 109.42 4.5K
12:18 109.42 109.42 109.42 109.42 3.5K
12:20 109.60 109.60 109.42 109.42 10.2K
12:24 109.42 109.60 109.42 109.42 8.5K
12:28 109.42 109.60 109.20 109.20 4.8K
12:33 109.80 109.80 109.80 109.80 0.3K
12:38 109.54 109.54 109.54 109.54 1.8K
12:41 109.54 109.54 109.54 109.54 1.8K
12:43 109.54 109.54 109.54 109.54 1.3K
12:44 109.54 109.54 109.37 109.37 18.5K
12:45 109.37 109.37 109.37 109.37 8.0K
12:52 109.49 109.49 109.49 109.49 25.0K
12:54 109.49 109.49 109.49 109.49 2.3K
12:55 109.49 109.49 109.49 109.49 2.7K
12:56 109.49 109.49 109.49 109.49 0.8K
13:03 109.49 109.49 109.49 109.49 0.9K
13:04 109.37 109.49 109.37 109.49 16.1K
13:07 109.49 109.49 109.49 109.49 13.9K
13:10 109.54 109.54 109.54 109.54 1.4K
13:14 109.37 109.54 109.37 109.54 103.0K
13:16 109.54 109.54 109.54 109.54 1.8K
13:17 109.20 109.20 109.20 109.20 0.0K
13:18 109.38 109.38 109.38 109.38 1.7K
13:19 109.53 109.53 109.53 109.53 22.7K
13:20 109.38 109.38 109.38 109.38 7.0K
13:21 109.54 109.54 109.54 109.54 1.9K
13:27 109.38 109.41 109.38 109.41 30.5K
13:29 109.80 109.80 109.80 109.80 0.0K
13:37 109.54 109.54 109.54 109.54 10.0K
13:45 109.80 109.80 109.80 109.80 427.0K
13:59 109.54 109.54 109.54 109.54 9.1K
14:00 109.54 109.54 109.54 109.54 0.3K
14:07 109.41 109.41 109.41 109.41 20.0K
14:13 109.41 109.41 109.41 109.41 4.6K
14:15 109.41 109.54 109.41 109.54 30.8K
14:19 109.41 109.41 109.41 109.41 16.0K
14:21 109.41 109.41 109.41 109.41 1.6K
14:22 109.41 109.41 109.38 109.38 78.9K
14:26 109.74 109.74 109.74 109.74 0.0K
14:32 109.47 109.47 109.47 109.47 3.7K
14:34 109.41 109.41 109.41 109.41 49.1K
14:36 109.41 109.41 109.41 109.41 5.6K
14:37 109.41 109.41 109.41 109.41 0.3K
14:41 109.42 109.42 109.42 109.42 120.0K
14:43 109.41 109.41 109.41 109.41 7.5K
14:47 109.54 109.54 109.54 109.54 3.2K
14:48 109.20 109.20 109.20 109.20 321.7K
14:52 109.53 109.53 109.53 109.53 10.0K
14:57 109.53 109.53 109.53 109.53 2.0K
14:58 109.41 109.41 109.41 109.41 2.5K
15:00 109.41 109.41 109.41 109.41 22.1K
15:02 109.41 109.53 109.41 109.53 4.5K
15:09 109.41 109.41 109.41 109.41 3.1K
15:10 109.53 109.53 109.53 109.53 1.0K
15:11 109.53 109.53 109.53 109.53 1.0K
15:12 109.53 109.53 109.53 109.53 0.6K
15:14 109.53 109.53 109.53 109.53 0.1K
15:15 109.53 109.53 109.53 109.53 0.1K
15:18 109.53 109.53 109.53 109.53 4.5K
15:22 109.53 109.53 109.53 109.53 0.8K
15:24 109.80 109.80 109.80 109.80 0.0K
15:29 109.62 109.62 109.62 109.62 1.1K
15:30 109.62 109.62 109.62 109.62 24.2K
15:32 109.62 109.62 109.62 109.62 29.6K
15:34 109.80 109.80 109.80 109.80 42.6K
15:35 109.80 109.80 109.75 109.75 50.3K
15:37 109.71 109.71 109.71 109.71 13.0K
15:39 109.71 109.71 109.71 109.71 7.5K
15:40 109.67 109.71 109.67 109.71 24.5K
15:41 109.71 109.71 109.71 109.71 2.5K
15:42 109.67 109.67 109.67 109.67 19.6K
15:43 109.67 109.67 109.67 109.67 25.0K
15:44 109.67 109.67 109.67 109.67 7.0K
15:51 109.69 109.69 109.69 109.69 2.1K
15:53 109.80 109.80 109.80 109.80 10.8K
15:55 109.81 109.81 109.81 109.81 0.0K
15:58 110.00 110.00 110.00 110.00 21.5K
16:01 110.22 110.22 110.22 110.22 17.0K
16:04 110.19 110.19 110.00 110.09 60.7K
16:05 110.11 110.11 110.07 110.07 48.9K
16:06 110.07 110.07 110.07 110.07 7.7K
16:07 110.07 110.07 110.07 110.07 13.5K
16:09 110.03 110.03 110.03 110.03 150.0K
16:10 110.11 110.20 110.11 110.20 69.8K
16:13 110.11 110.11 110.11 110.11 37.2K
16:17 110.11 110.11 110.11 110.11 71.5K
16:18 110.20 110.20 110.00 110.00 148.8K
16:19 110.20 110.20 110.20 110.20 0.0K
16:20 110.20 110.20 110.02 110.02 9.8K
16:21 109.80 109.80 109.80 109.80 0.3K
16:22 109.95 109.95 109.95 109.95 8.8K
16:27 109.80 110.01 109.80 110.01 2.1K
16:29 109.80 109.80 109.80 109.80 32.3K
16:35 110.00 110.00 110.00 110.00 750.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし