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
08:00 108.40 108.95 108.40 108.95 6.9K
08:01 109.20 109.20 109.20 109.20 0.1K
08:03 108.71 108.71 108.71 108.71 3.7K
08:04 108.74 108.74 108.74 108.74 2.3K
08:05 109.11 109.11 109.11 109.11 1.6K
08:08 109.39 109.39 109.39 109.39 0.0K
08:09 108.53 109.11 108.53 109.11 5.1K
08:10 109.11 109.11 109.11 109.11 4.6K
08:14 109.39 109.40 109.39 109.40 0.0K
08:16 109.15 109.15 109.15 109.15 1.0K
08:17 109.15 109.15 109.15 109.15 2.7K
08:18 109.15 109.15 109.15 109.15 2.8K
08:21 108.92 108.92 108.20 108.50 42.1K
08:22 109.39 109.39 109.39 109.39 0.0K
08:23 109.15 109.15 109.15 109.15 0.0K
08:26 108.65 108.65 108.65 108.65 0.8K
08:28 109.15 109.40 109.15 109.40 1.6K
08:34 109.20 109.20 109.20 109.20 2.7K
08:36 109.39 109.40 109.39 109.40 0.0K
08:40 109.27 109.27 109.18 109.18 5.1K
08:41 109.27 109.27 109.27 109.27 1.5K
08:42 109.27 109.27 109.03 109.03 17.9K
08:44 109.27 109.27 109.27 109.27 0.4K
08:46 109.27 109.27 109.27 109.27 1.8K
08:49 109.24 109.24 109.24 109.24 1.8K
08:50 109.26 109.26 109.26 109.26 3.6K
08:53 109.40 109.68 109.40 109.68 158.1K
08:56 110.20 110.20 110.20 110.20 30.0K
08:59 110.59 110.59 110.59 110.59 0.0K
09:00 110.12 110.12 110.03 110.03 26.1K
09:01 110.00 110.00 109.00 109.10 124.2K
09:02 109.20 109.25 108.98 108.98 13.6K
09:05 108.80 108.80 108.60 108.60 19.6K
09:08 108.60 108.60 108.60 108.60 0.0K
09:10 108.60 108.60 108.60 108.60 6.4K
09:15 108.60 108.60 108.60 108.60 1.8K
09:16 108.60 108.60 108.60 108.60 5.5K
09:22 108.59 108.59 108.59 108.59 1.0K
09:23 108.60 108.80 108.60 108.80 10.0K
09:24 108.60 108.60 108.57 108.57 4.0K
09:25 108.59 108.60 108.59 108.60 2.3K
09:26 108.60 108.60 108.60 108.60 2.4K
09:28 108.80 108.80 108.58 108.58 22.9K
09:29 108.60 108.60 108.60 108.60 2.7K
09:30 109.00 109.00 109.00 109.00 5.5K
09:32 108.60 108.60 108.57 108.58 15.0K
09:34 108.80 108.80 108.80 108.80 22.9K
09:35 108.60 108.60 108.60 108.60 2.0K
09:36 108.55 108.55 108.55 108.55 5.9K
09:38 109.00 109.00 109.00 109.00 9.2K
09:40 108.73 108.80 108.73 108.80 11.9K
09:41 108.80 108.80 108.80 108.80 3.6K
09:42 108.80 109.20 108.80 109.20 65.4K
09:45 109.68 109.68 109.24 109.24 9.1K
09:46 109.95 109.95 109.95 109.95 4.1K
09:47 109.70 109.70 109.67 109.67 13.6K
09:48 109.58 109.58 109.52 109.52 1.0K
09:50 110.00 110.00 110.00 110.00 10.6K
09:52 109.85 109.85 109.85 109.85 27.2K
09:56 109.85 109.85 109.85 109.85 9.1K
09:59 109.85 109.85 109.68 109.68 8.1K
10:01 109.47 109.85 109.47 109.85 1.5K
10:03 110.00 110.00 110.00 110.00 0.0K
10:04 109.85 109.85 109.85 109.85 7.7K
10:05 109.85 110.20 109.85 110.20 39.6K
10:06 110.20 110.51 110.08 110.08 24.7K
10:08 110.20 110.20 110.20 110.20 1.5K
10:09 110.28 110.40 110.28 110.40 10.1K
10:12 110.08 110.40 110.08 110.40 5.4K
10:13 110.40 110.40 110.40 110.40 2.5K
10:16 110.08 110.40 110.08 110.40 2.6K
10:17 109.60 109.93 109.60 109.93 56.3K
10:18 109.58 109.85 109.58 109.85 29.1K
10:23 109.80 109.80 109.80 109.80 0.4K
10:25 109.53 109.74 109.53 109.74 8.4K
10:26 109.71 109.71 109.60 109.60 3.6K
10:27 109.53 109.53 109.53 109.53 3.8K
10:28 109.71 109.71 109.71 109.71 7.3K
10:30 109.80 109.80 109.80 109.80 6.1K
10:32 109.70 109.70 109.70 109.70 0.7K
10:33 109.70 109.70 109.70 109.70 13.7K
10:34 109.70 109.70 109.70 109.70 7.0K
10:37 109.80 109.80 109.80 109.80 6.6K
10:38 109.53 109.53 109.53 109.53 6.4K
10:39 109.70 109.70 109.70 109.70 2.9K
10:44 109.80 109.80 109.80 109.80 28.7K
10:45 109.78 109.78 109.78 109.78 9.1K
10:46 109.76 109.76 109.76 109.76 4.7K
10:47 110.00 110.00 110.00 110.00 4.1K
10:49 109.77 109.77 109.77 109.77 3.5K
10:50 109.74 109.74 109.74 109.74 12.8K
10:51 109.74 109.86 109.74 109.74 16.1K
10:52 109.90 109.90 109.90 109.90 4.0K
10:54 109.90 109.90 109.90 109.90 5.0K
10:55 109.90 109.90 109.90 109.90 1.6K
10:56 109.68 109.68 109.68 109.68 81.2K
10:58 109.90 109.90 109.90 109.90 2.8K
10:59 109.72 109.90 109.72 109.90 4.0K
11:00 109.69 109.69 109.60 109.60 20.8K
11:01 109.40 109.40 109.40 109.40 1.7K
11:03 109.25 109.40 109.25 109.31 14.3K
11:07 109.40 109.40 109.40 109.40 5.0K
11:10 109.40 109.40 109.40 109.40 0.2K
11:12 109.60 109.60 109.60 109.60 5.2K
11:13 109.40 109.40 109.40 109.40 7.7K
11:14 109.29 109.29 109.29 109.29 0.3K
11:19 109.34 109.34 109.34 109.34 0.3K
11:22 109.26 109.26 109.26 109.26 51.5K
11:23 109.60 109.60 109.60 109.60 4.8K
11:24 109.40 109.40 109.40 109.40 99.8K
11:27 109.40 109.40 109.40 109.40 36.3K
11:28 109.60 109.60 109.32 109.32 2.2K
11:29 109.40 109.40 109.40 109.40 4.7K
11:30 109.40 109.40 109.39 109.39 47.3K
11:31 109.30 109.40 109.30 109.40 46.7K
11:32 109.40 109.40 109.40 109.40 0.0K
11:33 109.29 109.29 109.29 109.29 2.9K
11:34 109.38 109.39 109.20 109.39 57.5K
11:37 109.07 109.23 109.07 109.23 10.7K
11:38 108.96 109.31 108.96 109.31 15.8K
11:39 109.00 109.27 109.00 109.27 31.9K
11:40 108.96 109.20 108.96 109.20 10.7K
11:46 108.98 108.98 108.98 108.98 20.0K
11:47 109.20 109.20 109.20 109.20 0.9K
11:50 108.90 109.10 108.90 109.10 40.0K
11:51 109.10 109.10 109.10 109.10 22.5K
11:53 109.20 109.20 109.20 109.20 0.3K
11:54 108.93 108.93 108.93 108.93 2.5K
11:55 109.26 109.26 109.26 109.26 1.8K
11:57 108.93 108.93 108.93 108.93 15.0K
11:58 109.02 109.02 109.02 109.02 4.8K
11:59 109.20 109.20 109.20 109.20 2.1K
12:00 108.88 109.10 108.88 109.10 12.8K
12:03 109.10 109.10 109.10 109.10 14.1K
12:04 108.90 108.90 108.90 108.90 250.0K
12:05 109.00 109.00 108.80 108.80 38.2K
12:06 109.00 109.00 109.00 109.00 2.3K
12:08 109.00 109.00 109.00 109.00 5.0K
12:09 109.00 109.00 109.00 109.00 10.6K
12:15 108.60 108.60 108.20 108.20 110.3K
12:16 108.46 108.46 108.46 108.46 10.0K
12:17 108.40 108.40 108.40 108.40 2.6K
12:18 108.40 108.40 108.40 108.40 6.4K
12:21 108.60 108.60 108.60 108.60 0.0K
12:22 108.40 108.40 108.40 108.40 1.8K
12:26 108.40 109.00 108.40 109.00 83.5K
12:29 109.09 109.09 108.88 108.88 7.5K
12:32 109.09 109.09 109.09 109.09 0.7K
12:33 109.40 109.40 109.40 109.40 156.2K
12:36 109.03 109.03 109.03 109.03 1.0K
12:37 109.09 109.09 109.09 109.09 2.0K
12:39 109.09 109.09 109.09 109.09 10.0K
12:44 109.03 109.03 109.03 109.03 8.4K
12:45 109.02 109.20 109.02 109.20 6.1K
12:47 108.93 108.93 108.93 108.93 0.4K
12:48 109.09 109.40 109.09 109.40 13.7K
12:52 109.09 109.09 108.94 108.94 32.0K
12:59 108.99 108.99 108.99 108.99 4.6K
13:04 108.80 108.80 108.60 108.60 57.8K
13:05 108.40 108.40 108.40 108.40 8.5K
13:06 108.40 108.40 108.40 108.40 15.0K
13:09 108.30 108.30 108.29 108.29 10.3K
13:14 108.06 108.06 108.06 108.06 78.7K
13:16 107.87 108.00 107.87 108.00 180.5K
13:17 108.00 108.20 108.00 108.20 17.7K
13:24 108.30 108.39 108.30 108.39 32.4K
13:37 108.29 108.29 108.29 108.29 0.9K
13:39 108.29 108.29 108.29 108.29 2.3K
13:45 108.29 108.29 108.29 108.29 1.2K
13:51 108.04 108.04 108.04 108.04 130.2K
13:52 108.27 108.27 108.27 108.27 7.6K
14:00 108.30 108.30 108.30 108.30 22.9K
14:01 108.29 108.29 108.29 108.29 221.8K
14:04 108.30 108.30 108.30 108.30 0.0K
14:05 108.59 108.59 108.59 108.59 0.0K
14:06 108.26 108.26 108.26 108.26 0.1K
14:07 108.26 108.26 108.26 108.26 1.0K
14:09 108.14 108.80 108.14 108.80 96.7K
14:10 108.74 108.74 108.74 108.74 9.2K
14:13 108.74 108.74 108.74 108.74 3.2K
14:15 108.86 108.86 108.86 108.86 0.4K
14:17 108.86 108.86 108.86 108.86 4.1K
14:19 108.86 108.86 108.86 108.86 4.0K
14:20 109.00 109.00 109.00 109.00 0.1K
14:21 108.77 108.77 108.77 108.77 8.0K
14:22 108.69 108.69 108.69 108.69 5.5K
14:23 108.80 108.80 108.80 108.80 1.5K
14:25 108.60 108.60 108.60 108.60 21.3K
14:26 108.57 108.57 108.57 108.57 2.3K
14:28 108.60 108.60 108.60 108.60 16.3K
14:30 108.60 108.60 108.60 108.60 6.0K
14:31 108.40 108.40 108.30 108.30 64.4K
14:35 108.14 108.14 108.14 108.14 10.8K
14:36 108.40 108.40 108.40 108.40 3.0K
14:37 108.40 108.40 108.40 108.40 3.0K
14:39 108.40 108.40 108.14 108.14 15.8K
14:40 108.40 108.40 108.40 108.40 9.2K
14:44 108.40 108.40 108.40 108.40 1.4K
14:50 108.40 108.40 108.40 108.40 5.0K
14:51 108.06 108.20 108.06 108.20 86.0K
14:54 108.36 108.36 108.36 108.36 1.5K
14:56 108.20 108.36 108.20 108.36 61.7K
14:59 108.00 108.00 108.00 108.00 81.3K
15:00 108.00 108.00 108.00 108.00 4.6K
15:01 107.78 107.78 107.78 107.78 3.3K
15:03 108.10 108.10 108.10 108.10 0.5K
15:05 107.98 107.98 107.98 107.98 7.5K
15:06 108.08 108.08 107.78 107.78 4.8K
15:10 107.80 107.80 107.80 107.80 10.3K
15:11 108.08 108.08 108.08 108.08 10.0K
15:13 107.97 107.97 107.80 107.80 6.8K
15:14 107.80 107.80 107.80 107.80 2.6K
15:16 108.11 108.17 108.11 108.17 7.5K
15:18 108.12 108.12 108.12 108.12 22.8K
15:21 108.12 108.12 108.12 108.12 2.4K
15:23 108.11 108.11 108.11 108.11 1.4K
15:24 108.11 108.11 108.11 108.11 5.0K
15:26 108.00 108.20 108.00 108.20 9.8K
15:27 108.02 108.02 108.02 108.02 2.8K
15:28 107.91 107.91 107.91 107.91 40.6K
15:30 107.92 107.92 107.92 107.92 1.9K
15:31 107.92 107.92 107.92 107.92 4.6K
15:32 107.77 107.77 107.77 107.77 5.7K
15:36 107.92 108.20 107.92 108.20 5.1K
15:37 108.00 108.00 108.00 108.00 3.2K
15:38 108.00 108.00 107.77 107.77 11.3K
15:39 108.00 108.00 108.00 108.00 5.5K
15:41 108.00 108.00 108.00 108.00 18.4K
15:42 108.00 108.00 108.00 108.00 3.8K
15:43 108.00 108.00 107.89 107.89 23.2K
15:45 107.89 107.89 107.89 107.89 9.4K
15:46 107.80 107.80 107.60 107.60 10.2K
15:53 107.60 107.60 107.60 107.60 15.0K
15:55 107.35 107.35 107.26 107.35 16.2K
15:58 107.20 107.62 107.20 107.62 4.7K
16:00 107.80 107.80 107.80 107.80 0.1K
16:05 107.34 107.34 107.34 107.34 3.8K
16:07 107.41 107.41 107.41 107.41 20.0K
16:13 107.59 107.59 107.20 107.20 7.6K
16:18 107.51 107.51 107.51 107.51 43.7K
16:19 107.34 107.34 107.34 107.34 43.7K
16:26 107.35 107.35 107.35 107.35 2.3K
16:27 107.51 107.51 107.51 107.51 0.9K
16:29 107.60 107.60 107.40 107.40 273.0K
16:35 107.20 107.20 107.20 107.20 753.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし