HICL Infrastructure Company Ltd (HICL)

HICL
🏛️ イギリス →
123.00
最終更新: 2025-10-02
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
08:00 108.61 108.61 107.97 107.97 68.8K
08:01 108.00 108.00 108.00 108.00 2.1K
08:02 108.00 108.00 108.00 108.00 5.8K
08:03 107.95 108.00 106.40 106.80 88.7K
08:04 106.02 106.02 106.02 106.02 5.4K
08:05 105.88 106.60 105.20 105.45 97.5K
08:06 106.17 106.17 106.17 106.17 0.4K
08:07 105.15 105.15 105.15 105.15 2.4K
08:08 105.23 105.23 105.04 105.04 48.3K
08:09 105.03 105.20 105.03 105.20 0.1K
08:10 105.68 105.68 105.68 105.68 0.9K
08:13 106.19 106.19 104.42 105.25 12.1K
08:14 105.13 105.13 105.10 105.10 3.2K
08:16 105.10 105.10 105.10 105.10 4.0K
08:18 105.11 105.11 105.11 105.11 0.9K
08:22 105.60 105.60 104.80 105.11 37.6K
08:24 105.31 105.31 105.31 105.31 12.6K
08:25 105.11 105.35 104.20 104.41 56.6K
08:26 104.60 104.60 104.39 104.40 1.9K
08:27 104.40 104.60 104.40 104.60 8.1K
08:28 104.43 104.43 104.43 104.43 16.3K
08:29 104.60 104.60 104.60 104.60 7.0K
08:30 104.20 104.47 104.20 104.47 24.5K
08:31 104.51 104.51 104.27 104.27 10.4K
08:32 104.51 104.51 104.28 104.28 33.8K
08:33 104.40 104.40 104.40 104.40 13.8K
08:35 104.52 104.52 104.33 104.33 16.1K
08:36 104.52 104.52 104.30 104.30 21.0K
08:37 104.39 104.39 104.25 104.25 13.2K
08:38 104.53 104.53 104.28 104.28 8.0K
08:39 104.11 104.60 104.11 104.28 13.5K
08:40 104.21 104.39 104.21 104.25 19.4K
08:41 104.26 104.39 104.26 104.39 22.7K
08:42 104.39 104.39 104.26 104.26 11.1K
08:43 104.80 104.80 104.80 104.80 17.7K
08:45 104.80 104.80 104.80 104.80 1.5K
08:46 104.92 104.92 104.92 104.92 10.0K
08:47 104.99 104.99 104.99 104.99 5.0K
08:48 105.13 105.13 105.13 105.13 0.0K
08:49 105.13 105.13 105.13 105.13 0.4K
08:52 104.99 105.20 104.99 105.20 3.3K
08:53 104.99 105.20 104.99 105.20 0.9K
08:55 104.92 104.92 104.92 104.92 0.5K
08:59 105.06 105.15 105.06 105.15 9.5K
09:00 104.80 104.80 104.60 104.73 25.2K
09:01 104.80 104.80 104.60 104.60 2.6K
09:02 104.40 104.58 104.40 104.58 29.0K
09:04 104.75 104.75 104.61 104.61 25.7K
09:05 105.00 105.30 105.00 105.30 13.0K
09:06 105.32 105.32 105.32 105.32 19.0K
09:08 105.30 105.30 105.30 105.30 2.9K
09:09 105.48 105.48 105.48 105.48 8.2K
09:13 105.41 105.60 105.41 105.60 12.7K
09:14 105.17 105.27 105.17 105.27 10.0K
09:17 105.27 105.27 105.27 105.27 1.5K
09:21 105.27 105.27 105.27 105.27 5.0K
09:22 105.23 105.23 105.23 105.23 5.6K
09:23 105.27 105.53 105.27 105.53 2.7K
09:25 105.27 105.27 105.20 105.20 38.1K
09:26 105.21 105.27 105.21 105.27 20.9K
09:27 105.21 105.40 105.21 105.40 12.5K
09:28 104.98 105.08 104.98 105.08 13.8K
09:32 105.22 105.22 105.22 105.22 1.0K
09:33 105.22 105.30 105.22 105.30 1.9K
09:34 105.22 105.32 105.22 105.32 24.8K
09:35 104.97 104.97 104.97 104.97 1.1K
09:39 105.22 105.22 105.22 105.22 2.3K
09:43 105.22 105.22 105.22 105.22 0.1K
09:44 105.22 105.22 105.22 105.22 1.0K
09:45 105.30 105.30 105.30 105.30 0.2K
09:46 105.00 105.00 105.00 105.00 3.6K
09:47 104.93 104.93 104.93 104.93 1.1K
09:49 104.94 105.20 104.94 105.20 39.9K
09:50 105.40 105.80 105.40 105.80 6.6K
09:51 105.48 105.67 105.48 105.48 10.8K
09:52 105.48 105.48 105.48 105.48 2.9K
09:53 105.67 105.80 105.55 105.80 16.4K
09:54 105.68 105.68 105.68 105.68 11.6K
09:55 105.90 105.90 105.90 105.90 5.0K
09:56 105.77 105.93 105.77 105.77 37.4K
09:57 106.02 106.02 106.02 106.02 3.4K
09:58 106.02 106.02 106.02 106.02 4.1K
09:59 106.02 106.02 106.02 106.02 0.2K
10:00 106.02 106.02 105.77 105.77 0.6K
10:01 106.02 106.02 106.02 106.02 30.2K
10:02 105.70 105.70 105.70 105.70 0.0K
10:06 105.80 105.80 105.80 105.80 8.1K
10:07 105.62 105.62 105.62 105.62 5.5K
10:08 105.46 105.46 105.46 105.46 0.6K
10:09 105.78 105.88 105.78 105.88 10.4K
10:10 105.65 105.65 105.47 105.52 12.5K
10:13 105.53 105.53 105.53 105.53 24.6K
10:16 105.94 106.08 105.94 106.08 21.5K
10:17 105.00 105.00 105.00 105.00 200.0K
10:19 105.53 105.53 105.53 105.53 38.4K
10:21 105.20 105.20 105.20 105.20 7.4K
10:22 105.32 105.32 105.32 105.32 23.8K
10:23 104.80 104.80 104.80 104.80 19.5K
10:26 104.71 104.71 104.71 104.71 0.5K
10:27 104.61 104.61 104.61 104.61 24.8K
10:28 104.40 104.40 104.20 104.32 169.7K
10:29 104.40 104.40 104.21 104.40 21.8K
10:30 104.28 104.31 104.28 104.31 7.1K
10:31 104.21 104.21 104.21 104.21 0.2K
10:32 104.40 104.40 104.40 104.40 0.0K
10:33 104.21 104.21 104.00 104.01 24.3K
10:35 104.01 104.16 104.01 104.16 14.8K
10:36 104.11 104.11 104.11 104.11 5.0K
10:37 104.11 104.20 104.00 104.16 44.9K
10:38 104.01 104.20 103.97 104.20 15.0K
10:39 104.00 104.00 104.00 104.00 31.8K
10:40 104.01 104.01 104.01 104.01 6.0K
10:41 104.20 104.20 104.20 104.20 8.9K
10:43 104.20 104.20 104.20 104.20 6.2K
10:44 104.02 104.02 104.02 104.02 1.9K
10:47 104.01 104.01 104.01 104.01 14.8K
10:48 104.20 104.20 104.01 104.01 1.8K
10:50 103.97 103.97 103.97 103.97 0.7K
10:52 103.80 103.96 103.71 103.96 105.3K
10:53 103.80 103.88 103.80 103.88 6.1K
10:56 104.13 104.13 104.13 104.13 10.0K
10:58 103.96 103.96 103.96 103.96 0.4K
10:59 103.86 103.86 103.86 103.86 0.9K
11:01 103.92 103.92 103.92 103.92 3.6K
11:02 103.92 104.00 103.92 104.00 14.5K
11:04 104.00 104.00 104.00 104.00 10.0K
11:06 104.40 104.40 104.18 104.18 4.8K
11:08 104.03 104.03 104.03 104.03 3.3K
11:09 104.18 104.28 104.18 104.28 19.5K
11:10 104.31 104.31 104.03 104.03 5.0K
11:12 104.40 104.40 104.00 104.00 50.9K
11:13 104.00 104.40 104.00 104.00 23.7K
11:14 104.27 104.27 104.27 104.27 4.8K
11:15 104.00 104.03 104.00 104.03 28.1K
11:18 104.16 104.16 104.03 104.03 24.8K
11:20 104.06 104.20 104.06 104.06 5.5K
11:21 103.98 103.98 103.98 103.98 1.3K
11:23 104.11 104.11 104.11 104.11 1.9K
11:24 104.20 104.40 104.20 104.40 76.7K
11:25 104.40 104.40 104.27 104.27 5.0K
11:26 104.33 104.33 104.00 104.00 42.8K
11:27 104.34 104.34 104.00 104.00 165.8K
11:28 104.40 104.60 104.31 104.60 23.2K
11:29 104.40 104.40 104.40 104.40 2.7K
11:33 104.41 104.41 104.41 104.41 2.2K
11:34 104.60 104.60 104.39 104.39 11.3K
11:35 104.53 104.53 104.53 104.53 11.0K
11:36 104.56 104.56 104.41 104.51 44.3K
11:37 104.60 105.20 104.60 105.20 161.7K
11:38 105.60 105.60 105.18 105.18 14.2K
11:39 105.16 105.16 105.16 105.16 0.4K
11:41 105.78 105.78 105.73 105.73 6.1K
11:43 105.85 105.85 105.40 105.60 0.5K
11:47 105.20 105.90 105.20 105.90 46.6K
11:50 105.57 105.57 105.57 105.57 5.3K
11:52 105.77 105.77 105.43 105.43 6.0K
11:53 105.66 105.66 105.66 105.66 1.9K
11:54 105.44 105.44 105.44 105.44 14.2K
11:55 105.80 105.80 105.80 105.80 2.1K
11:56 105.04 105.18 105.04 105.18 51.2K
11:59 105.35 105.42 105.18 105.42 14.5K
12:00 105.52 105.52 105.52 105.52 9.4K
12:01 105.04 105.04 105.04 105.04 3.6K
12:02 105.42 105.42 105.42 105.42 5.3K
12:03 105.42 105.52 105.04 105.04 20.1K
12:04 105.28 105.28 105.28 105.28 0.9K
12:06 105.27 105.60 105.27 105.60 38.5K
12:08 105.80 105.80 105.80 105.80 0.2K
12:09 105.40 105.40 105.40 105.40 250.0K
12:13 105.91 105.91 105.91 105.91 11.4K
12:15 105.92 105.92 105.92 105.92 7.7K
12:19 106.38 106.38 106.38 106.38 2.3K
12:21 106.25 106.25 106.25 106.25 0.7K
12:23 106.39 106.40 106.39 106.40 46.8K
12:26 106.39 106.39 106.39 106.39 10.0K
12:27 105.98 106.14 105.98 106.14 12.7K
12:28 106.39 106.39 106.39 106.39 18.8K
12:29 106.40 106.40 106.40 106.40 80.5K
12:31 106.18 106.18 106.18 106.18 1.6K
12:32 106.00 106.00 106.00 106.00 0.0K
12:33 106.03 106.03 106.03 106.03 0.9K
12:34 105.80 105.80 105.80 105.80 5.6K
12:40 105.58 105.60 105.58 105.60 24.0K
12:41 105.61 105.61 105.58 105.58 33.4K
12:42 105.43 105.43 105.43 105.43 18.9K
12:44 105.49 105.49 105.49 105.49 17.4K
12:45 105.60 105.60 105.49 105.49 1.9K
12:47 105.60 105.60 105.60 105.60 3.0K
12:50 105.60 105.60 105.60 105.60 5.0K
12:52 105.60 105.60 105.60 105.60 10.0K
12:53 105.60 105.60 105.60 105.60 10.9K
12:54 105.20 105.49 105.20 105.49 5.1K
12:56 105.67 105.67 105.67 105.67 5.0K
12:59 105.60 105.60 105.60 105.60 6.8K
13:03 105.99 105.99 105.99 105.99 0.0K
13:05 105.60 105.60 105.60 105.60 11.4K
13:15 105.82 105.82 105.82 105.82 0.5K
13:17 105.58 105.58 105.58 105.58 1.5K
13:18 105.60 105.60 105.60 105.60 15.1K
13:20 105.60 105.60 105.60 105.60 2.0K
13:21 106.00 106.00 106.00 106.00 0.3K
13:22 106.00 106.00 106.00 106.00 0.0K
13:30 105.68 106.00 105.68 106.00 11.3K
13:31 106.00 106.00 106.00 106.00 0.2K
13:35 105.66 105.80 105.66 105.80 10.0K
13:37 105.79 105.79 105.79 105.79 3.0K
13:45 105.79 105.79 105.79 105.79 4.3K
13:49 106.00 106.49 106.00 106.49 5.9K
13:50 106.48 106.48 106.48 106.48 17.0K
13:55 106.48 106.48 106.48 106.48 19.1K
14:01 106.52 106.52 106.52 106.52 1.6K
14:03 106.58 106.58 106.58 106.58 2.8K
14:06 106.50 106.50 106.50 106.50 0.5K
14:08 106.42 106.42 105.80 105.80 45.4K
14:09 105.97 105.97 105.97 105.97 7.0K
14:11 106.00 106.00 106.00 106.00 4.0K
14:13 105.70 106.00 105.70 106.00 23.4K
14:16 105.87 106.00 105.87 105.89 13.3K
14:24 105.89 105.89 105.89 105.89 17.3K
14:26 105.89 105.89 105.89 105.89 10.2K
14:27 105.60 105.60 105.60 105.60 0.0K
14:29 105.80 105.80 105.80 105.80 13.6K
14:30 106.00 106.00 106.00 106.00 0.7K
14:31 106.00 106.00 106.00 106.00 0.7K
14:32 105.60 105.60 105.60 105.60 6.3K
14:35 105.59 105.67 105.59 105.67 32.0K
14:38 105.68 105.68 105.68 105.68 3.1K
14:41 105.80 105.80 105.80 105.80 1.6K
14:43 105.20 105.40 105.20 105.40 18.2K
14:46 105.40 105.60 105.20 105.60 11.0K
14:51 105.89 106.20 105.89 106.20 10.7K
14:58 106.09 106.09 106.09 106.09 4.2K
14:59 106.47 106.47 106.40 106.40 4.5K
15:00 106.60 106.60 106.29 106.29 1.2K
15:01 106.41 106.47 106.29 106.29 10.0K
15:03 106.41 106.45 106.41 106.45 4.3K
15:06 106.56 106.56 106.56 106.56 1.8K
15:07 106.00 106.05 106.00 106.05 9.2K
15:08 106.30 106.30 106.30 106.30 4.2K
15:10 106.32 106.60 106.32 106.60 56.2K
15:11 107.00 107.20 107.00 107.20 70.3K
15:12 107.18 107.80 107.18 107.80 37.4K
15:13 107.72 107.80 107.72 107.80 6.4K
15:14 108.34 108.35 108.00 108.00 60.8K
15:15 107.89 107.89 107.89 107.89 0.0K
15:16 108.00 108.00 108.00 108.00 12.0K
15:17 108.60 108.60 108.60 108.60 134.3K
15:20 108.40 108.60 108.20 108.20 116.0K
15:21 107.90 108.39 107.90 108.39 4.0K
15:22 107.40 107.40 107.40 107.40 5.4K
15:23 107.20 107.20 106.80 106.80 56.3K
15:24 107.60 107.60 106.80 107.00 60.0K
15:25 106.60 106.60 106.60 106.60 26.1K
15:26 106.79 106.79 106.79 106.79 0.5K
15:28 106.39 106.39 106.39 106.39 3.0K
15:29 106.77 106.77 106.20 106.20 74.9K
15:30 105.40 106.15 105.40 106.15 23.9K
15:31 105.57 105.57 105.57 105.57 2.5K
15:32 106.15 107.20 105.84 107.20 86.7K
15:33 106.14 106.60 106.14 106.60 13.0K
15:36 106.00 106.00 106.00 106.00 0.0K
15:40 106.60 106.60 104.80 105.00 322.2K
15:41 104.60 105.20 104.40 105.20 214.4K
15:42 105.00 105.00 105.00 105.00 0.0K
15:43 104.37 104.57 104.37 104.57 20.7K
15:44 104.57 104.60 104.57 104.60 30.3K
15:46 104.60 104.60 104.60 104.60 13.2K
15:47 105.80 105.80 105.80 105.80 0.2K
15:49 105.58 105.58 105.58 105.58 99.9K
15:51 105.00 105.00 105.00 105.00 0.0K
15:54 105.80 106.00 105.60 105.97 68.5K
15:55 106.59 106.59 106.00 106.00 6.4K
15:57 106.00 106.36 106.00 106.36 6.9K
15:59 106.27 106.37 106.27 106.37 2.0K
16:00 106.20 106.28 106.20 106.28 5.6K
16:01 106.20 106.38 106.20 106.38 10.6K
16:03 106.38 106.38 106.38 106.38 1.8K
16:04 106.40 106.80 106.40 106.80 70.5K
16:06 107.02 107.02 106.40 106.40 9.1K
16:08 106.80 106.80 106.80 106.80 0.2K
16:09 106.76 106.76 106.20 106.67 3.9K
16:10 106.76 106.76 106.76 106.76 9.2K
16:11 106.80 106.80 106.80 106.80 50.0K
16:12 106.40 106.40 106.40 106.40 2.0K
16:13 106.80 106.80 106.80 106.80 0.0K
16:14 106.38 106.38 105.80 105.80 76.5K
16:15 105.70 105.70 105.70 105.70 8.0K
16:16 105.79 105.79 105.79 105.79 9.5K
16:17 105.67 105.80 105.67 105.80 27.2K
16:18 106.00 106.20 105.90 105.90 10.9K
16:21 106.12 106.12 106.12 106.12 1.2K
16:23 105.60 105.60 105.60 105.60 2.2K
16:25 106.01 106.01 106.01 106.01 1.4K
16:26 105.98 105.98 105.98 105.98 1.4K
16:27 106.01 106.01 106.01 106.01 8.8K
16:28 105.80 105.80 105.80 105.80 17.0K
16:29 105.80 105.80 105.60 105.80 5.6K
16:35 106.00 106.00 106.00 106.00 684.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし