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
08:00 106.40 107.17 106.40 107.17 29.8K
08:01 106.66 108.00 106.66 107.20 26.0K
08:02 106.85 107.20 106.85 107.20 15.4K
08:04 106.88 107.07 106.88 107.07 10.7K
08:06 106.88 106.88 106.88 106.88 7.5K
08:07 107.31 107.31 107.31 107.31 7.5K
08:08 106.75 106.75 106.75 106.75 4.4K
08:09 107.09 107.09 107.09 107.09 1.4K
08:11 108.00 108.00 108.00 108.00 0.0K
08:13 107.08 107.08 107.08 107.08 4.2K
08:14 107.30 107.30 105.80 105.80 146.5K
08:15 105.94 106.20 105.88 105.88 56.6K
08:20 105.80 105.80 105.80 105.80 10.3K
08:24 105.80 105.80 105.80 105.80 1.0K
08:25 106.20 106.20 106.20 106.20 0.0K
08:27 105.71 105.71 105.71 105.71 1.1K
08:30 105.94 105.94 105.94 105.94 0.0K
08:31 105.69 105.69 105.69 105.69 0.9K
08:35 106.00 106.00 106.00 106.00 1.2K
08:36 106.20 106.20 106.11 106.11 2.1K
08:37 105.88 106.20 105.88 106.20 14.0K
08:39 106.21 106.21 106.21 106.21 1.4K
08:42 107.00 107.00 107.00 107.00 52.9K
08:44 106.58 106.58 106.58 106.58 4.7K
08:45 106.60 106.60 106.60 106.60 5.0K
08:47 106.80 106.80 106.80 106.80 1.0K
08:49 106.79 106.79 106.79 106.79 6.3K
08:50 106.58 106.58 106.58 106.58 2.8K
08:52 106.80 106.80 106.80 106.80 1.5K
08:56 106.58 106.58 106.58 106.58 2.6K
08:59 106.81 106.81 106.58 106.58 7.2K
09:00 106.81 106.81 106.58 106.58 8.4K
09:01 106.81 106.81 106.58 106.58 8.6K
09:02 107.10 107.10 107.10 107.10 0.0K
09:11 106.81 106.81 106.81 106.81 11.7K
09:12 106.58 106.58 106.58 106.58 0.8K
09:14 106.40 106.40 106.40 106.40 183.2K
09:16 107.18 107.18 107.18 107.18 0.0K
09:17 106.72 106.72 106.72 106.72 5.9K
09:18 106.71 106.71 106.71 106.71 2.5K
09:19 106.59 106.59 106.59 106.59 1.7K
09:20 106.71 106.71 105.38 105.38 126.3K
09:25 105.98 105.98 105.98 105.98 7.5K
09:26 105.39 105.39 105.39 105.39 5.7K
09:29 105.20 105.20 105.20 105.20 0.4K
09:32 105.39 105.39 105.39 105.39 4.2K
09:36 105.39 105.98 105.23 105.98 11.1K
09:37 106.00 106.00 106.00 106.00 0.0K
09:38 105.98 105.98 105.98 105.98 0.0K
09:39 105.78 105.78 105.78 105.78 0.4K
09:45 105.52 105.52 105.24 105.24 30.5K
10:02 105.24 105.24 105.24 105.24 0.3K
10:03 105.80 105.80 105.80 105.80 9.3K
10:07 106.00 106.20 106.00 106.00 8.0K
10:08 106.00 106.00 106.00 106.00 1.0K
10:12 105.40 105.92 105.40 105.62 12.8K
10:13 105.63 106.00 105.63 106.00 11.8K
10:17 106.00 106.00 106.00 106.00 24.5K
10:21 105.40 106.00 105.40 105.55 47.3K
10:22 105.71 106.00 105.71 105.71 11.3K
10:24 105.68 105.68 105.68 105.68 5.6K
10:25 106.00 106.00 105.59 105.59 10.2K
10:27 106.00 106.00 106.00 106.00 0.7K
10:30 105.85 106.20 105.85 106.20 47.0K
10:31 105.90 105.90 105.90 105.90 5.0K
10:32 106.00 106.00 106.00 106.00 8.0K
10:33 105.99 105.99 105.99 105.99 6.0K
10:34 105.91 105.91 105.91 105.91 5.7K
10:37 105.99 105.99 105.99 105.99 9.4K
10:38 106.00 106.00 106.00 106.00 2.3K
10:39 106.06 106.06 106.00 106.00 16.2K
10:40 105.99 105.99 105.99 105.99 5.7K
10:43 105.99 105.99 105.99 105.99 9.6K
10:45 106.09 106.09 105.91 105.91 3.1K
10:46 106.02 106.02 105.90 105.90 41.1K
10:47 106.00 106.00 106.00 106.00 36.2K
10:48 106.12 106.12 106.12 106.12 1.9K
10:49 106.00 106.00 106.00 106.00 1.9K
10:50 105.99 105.99 105.99 105.99 1.4K
10:52 106.20 106.20 106.12 106.12 0.7K
10:53 105.90 105.90 105.90 105.90 0.9K
10:56 106.00 106.00 106.00 106.00 8.0K
10:57 105.90 105.90 105.90 105.90 2.8K
10:58 105.90 106.00 105.90 106.00 25.2K
11:00 105.97 105.97 105.97 105.97 2.5K
11:02 106.00 106.00 105.80 105.80 9.8K
11:04 105.87 105.87 105.87 105.87 5.0K
11:06 105.74 105.74 105.74 105.74 1.7K
11:07 105.79 105.79 105.79 105.79 18.8K
11:11 105.64 105.78 105.64 105.78 1.1K
11:12 105.88 105.88 105.74 105.74 30.3K
11:16 105.55 105.55 105.55 105.55 13.1K
11:17 105.64 105.78 105.64 105.78 21.2K
11:18 105.77 105.77 105.77 105.77 0.8K
11:24 105.50 105.50 105.50 105.50 0.4K
11:26 105.58 105.72 105.50 105.72 8.6K
11:29 105.40 105.60 105.34 105.34 17.9K
11:30 105.35 105.35 105.35 105.34 10.6K
11:31 105.47 105.47 105.47 105.47 10.6K
11:35 105.34 105.34 105.34 105.34 6.7K
11:41 105.68 105.68 105.68 105.68 1.6K
11:42 105.52 105.68 105.52 105.68 10.0K
11:46 105.52 105.52 105.52 105.52 1.6K
11:47 105.78 105.78 105.78 105.78 5.0K
11:48 105.80 105.80 105.78 105.78 3.0K
11:49 105.78 105.78 105.78 105.78 9.4K
11:50 105.79 105.79 105.79 105.79 1.5K
11:56 105.80 105.80 105.80 105.80 0.9K
12:00 105.40 105.70 105.20 105.20 70.5K
12:02 105.30 105.30 105.30 105.30 8.5K
12:04 104.80 104.84 104.80 104.84 37.1K
12:05 104.80 104.80 104.80 104.80 0.0K
12:06 104.80 104.80 104.80 104.80 4.4K
12:08 104.60 104.60 104.60 104.60 6.0K
12:14 105.00 105.00 105.00 105.00 0.0K
12:15 104.83 104.83 104.83 104.83 25.0K
12:16 105.00 105.40 105.00 105.40 24.0K
12:22 105.60 105.60 105.60 105.60 0.0K
12:23 105.20 105.20 105.20 105.20 20.5K
12:24 105.20 105.20 105.20 105.20 8.5K
12:25 105.20 105.20 105.20 105.20 0.6K
12:26 104.69 105.00 104.69 105.00 35.2K
12:30 104.69 104.69 104.69 104.69 32.3K
12:32 104.69 104.69 104.69 104.69 16.5K
12:37 105.00 105.00 105.00 105.00 5.9K
12:41 105.20 105.20 105.20 105.20 87.9K
12:42 105.00 105.00 105.00 105.00 5.1K
12:43 105.20 105.20 105.20 105.20 4.7K
12:49 104.69 104.69 104.69 104.69 16.6K
12:50 104.69 104.69 104.69 104.69 15.6K
12:55 105.00 105.60 105.00 105.60 203.0K
12:58 104.40 104.40 104.40 104.40 0.0K
13:01 105.24 105.24 105.24 105.24 12.2K
13:04 105.26 105.26 105.26 105.26 3.0K
13:08 104.98 104.98 104.98 104.98 5.0K
13:09 104.98 104.98 104.98 104.98 0.8K
13:11 104.98 104.98 104.98 104.98 8.1K
13:13 104.98 104.98 104.98 104.98 8.3K
13:14 105.20 105.20 105.20 105.20 15.6K
13:15 105.20 105.38 105.20 105.32 15.1K
13:16 105.26 105.26 104.88 104.88 0.6K
13:18 105.20 105.20 105.20 105.20 0.7K
13:20 105.20 105.20 105.20 105.20 5.7K
13:22 105.21 105.21 105.21 105.21 21.3K
13:32 105.21 105.21 105.21 105.21 21.3K
13:34 105.60 105.60 105.60 105.60 0.1K
13:37 105.40 105.40 105.33 105.33 109.4K
13:39 105.21 105.21 105.20 105.20 59.8K
13:40 105.60 105.60 105.60 105.60 126.7K
13:44 104.80 104.80 104.80 104.80 0.0K
13:51 105.40 105.40 105.40 105.40 2.0K
13:52 105.60 105.60 105.60 105.60 17.1K
13:56 105.61 105.61 105.61 105.61 2.5K
13:57 105.57 105.57 105.57 105.57 23.9K
13:58 106.20 106.20 106.20 106.20 58.7K
14:00 105.80 105.80 105.80 105.80 6.0K
14:04 105.99 105.99 105.99 105.99 0.0K
14:07 105.40 105.40 105.40 105.40 10.3K
14:11 105.53 105.53 105.53 105.53 7.8K
14:16 105.50 105.50 105.50 105.50 11.4K
14:20 105.41 105.41 105.41 105.41 1.1K
14:22 105.53 105.53 105.53 105.53 1.9K
14:26 105.80 105.80 105.80 105.80 0.0K
14:31 105.80 105.80 105.59 105.59 5.0K
14:32 105.60 105.60 105.60 105.60 1.2K
14:36 105.60 105.60 105.60 105.60 0.6K
14:38 105.60 105.60 105.60 105.60 11.8K
14:39 105.60 105.60 105.60 105.60 10.8K
14:43 106.20 106.20 106.20 106.20 63.8K
14:44 106.20 106.20 106.20 106.20 16.5K
14:45 106.00 106.00 105.91 105.91 16.3K
14:47 105.91 106.00 105.91 106.00 18.4K
14:50 105.95 105.95 105.95 105.95 4.1K
14:51 106.20 106.20 106.20 106.20 54.6K
14:52 106.15 106.20 106.15 106.20 23.3K
14:54 106.20 106.20 106.20 106.20 50.0K
14:55 106.00 106.00 106.00 106.00 1.3K
14:57 106.40 106.40 106.40 106.40 69.4K
14:59 106.60 106.60 106.60 106.60 1.9K
15:00 106.16 106.16 106.16 106.16 9.8K
15:04 106.46 106.46 106.46 106.46 4.2K
15:05 107.00 107.00 107.00 107.00 4.1K
15:06 106.37 106.37 106.37 106.37 13.7K
15:09 106.50 106.50 106.50 106.50 4.0K
15:10 106.40 106.40 106.40 106.40 6.5K
15:11 106.40 106.40 106.40 106.40 0.9K
15:12 106.00 106.38 106.00 106.38 15.1K
15:14 106.06 106.06 106.06 106.06 1.0K
15:22 106.60 106.60 106.60 106.60 0.0K
15:23 106.26 106.26 106.26 106.26 6.9K
15:30 106.26 106.26 106.26 106.26 8.8K
15:32 106.40 106.60 106.40 106.60 62.8K
15:33 106.68 106.68 106.68 106.68 2.9K
15:35 106.67 106.69 106.67 106.69 54.3K
15:37 106.60 106.60 106.60 106.60 117.3K
15:39 106.66 106.66 106.66 106.66 5.0K
15:43 106.54 106.54 106.54 106.54 9.4K
15:44 106.53 106.53 106.53 106.53 1.2K
15:47 106.60 106.60 106.60 106.60 3.1K
15:51 106.40 106.40 106.40 106.40 55.4K
15:52 106.28 106.28 106.28 106.28 9.4K
15:53 106.32 106.32 106.29 106.29 5.8K
15:55 106.00 106.40 106.00 106.40 205.6K
15:56 106.12 106.12 105.89 105.89 84.1K
15:58 106.00 106.00 106.00 106.00 22.5K
15:59 106.19 106.19 106.06 106.06 9.4K
16:00 106.20 106.20 105.80 105.80 24.4K
16:01 106.06 106.06 106.06 106.06 5.7K
16:07 106.01 106.06 106.00 106.00 20.0K
16:15 106.20 106.20 106.20 106.20 9.4K
16:17 106.40 106.40 106.00 106.00 2.4K
16:18 106.40 106.40 106.31 106.31 12.4K
16:21 106.40 106.40 106.40 106.40 5.1K
16:22 106.20 106.20 106.20 106.20 0.0K
16:27 106.44 106.60 106.44 106.60 107.5K
16:29 106.73 106.73 106.20 106.20 51.6K
16:31 106.60 106.60 106.60 106.60 50.0K
16:35 107.00 107.00 107.00 107.00 682.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし