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
08:00 109.40 110.60 109.40 110.26 51.8K
08:01 110.12 110.60 110.12 110.60 2.9K
08:02 110.60 110.60 110.60 110.60 100.1K
08:03 111.49 111.49 111.49 111.49 6.4K
08:04 111.98 111.98 111.98 111.98 16.3K
08:07 110.94 110.94 110.94 110.94 9.0K
08:09 110.97 110.99 110.97 110.99 2.7K
08:11 110.80 110.80 110.70 110.70 32.4K
08:13 110.80 110.80 110.80 110.80 0.6K
08:14 110.80 110.80 110.80 110.80 0.8K
08:15 110.79 111.40 110.79 111.00 129.0K
08:16 111.00 111.13 110.60 111.13 57.2K
08:18 111.18 111.18 110.60 110.60 6.5K
08:19 111.12 111.12 111.12 111.12 8.9K
08:21 111.14 111.14 111.14 111.14 8.9K
08:25 111.00 111.00 111.00 111.00 6.2K
08:26 110.57 110.57 110.20 110.20 3.5K
08:29 110.74 110.74 110.74 110.74 4.5K
08:32 110.56 110.56 110.56 110.56 3.5K
08:34 110.54 110.60 110.54 110.60 8.7K
08:35 110.60 110.60 110.60 110.60 4.1K
08:36 110.55 110.55 110.55 110.55 2.7K
08:39 110.68 110.68 110.59 110.59 2.0K
08:40 110.55 110.55 110.55 110.55 56.1K
08:41 110.53 110.53 110.53 110.53 2.0K
08:42 110.55 110.55 110.55 110.55 5.0K
08:44 110.56 110.56 110.42 110.42 6.7K
08:47 110.40 110.40 110.40 110.40 1.5K
08:48 110.45 110.45 110.45 110.45 2.7K
08:49 110.45 110.45 110.40 110.40 10.3K
08:50 110.35 110.35 110.35 110.35 1.0K
08:51 110.35 110.35 110.35 110.35 9.3K
08:53 110.40 110.40 110.40 110.40 2.8K
08:54 110.60 110.60 110.60 110.60 2.8K
08:55 110.49 110.50 110.47 110.50 9.3K
08:56 110.49 110.49 110.49 110.49 1.1K
08:58 110.38 110.38 110.38 110.38 4.5K
09:00 110.30 110.30 110.30 110.30 3.0K
09:01 110.29 110.29 110.29 110.29 20.6K
09:02 110.20 110.20 110.20 110.20 0.1K
09:03 110.00 110.00 109.00 109.00 123.7K
09:05 109.27 109.27 109.27 109.27 9.1K
09:06 109.24 109.24 109.24 109.24 5.0K
09:08 109.12 109.12 109.12 109.12 1.5K
09:09 109.02 109.02 109.02 109.02 25.0K
09:10 109.00 109.00 109.00 109.00 2.8K
09:11 109.30 109.30 109.27 109.27 5.5K
09:12 109.24 109.24 109.24 109.24 4.5K
09:13 109.06 109.06 109.06 109.06 4.4K
09:14 109.24 109.24 109.24 109.24 6.9K
09:15 109.11 109.11 109.11 109.11 9.5K
09:20 109.19 109.19 109.19 109.19 1.1K
09:24 109.58 109.58 109.58 109.58 0.0K
09:28 108.89 108.89 108.89 108.89 3.5K
09:29 108.89 108.89 108.89 108.89 2.7K
09:30 108.89 108.89 108.40 108.40 18.4K
09:32 108.70 108.70 108.70 108.70 17.0K
09:33 108.99 108.99 108.99 108.99 4.8K
09:34 108.99 108.99 108.99 108.99 3.0K
09:35 108.99 108.99 108.99 108.99 13.7K
09:39 108.99 108.99 108.99 108.99 0.7K
09:45 108.70 109.60 108.70 109.60 7.3K
09:51 108.66 108.66 108.66 108.66 1.5K
09:52 108.60 108.60 108.60 108.60 1.5K
09:58 108.51 108.51 108.40 108.40 2.0K
10:02 108.89 108.89 108.89 108.89 0.0K
10:03 108.89 108.89 108.89 108.89 0.0K
10:04 108.51 108.51 108.51 108.51 7.9K
10:06 108.85 108.85 108.85 108.85 22.7K
10:08 108.89 108.89 108.89 108.89 0.8K
10:09 108.51 108.51 108.51 108.51 5.1K
10:10 108.20 108.20 108.20 108.20 5.1K
10:11 108.85 108.89 108.85 108.89 1.7K
10:12 108.89 108.89 108.20 108.45 19.1K
10:13 108.65 108.65 108.65 108.65 14.1K
10:15 108.51 108.51 108.51 108.51 3.5K
10:16 108.79 108.79 108.48 108.48 21.1K
10:18 108.77 108.77 108.77 108.77 10.1K
10:19 108.40 108.40 108.40 108.40 8.4K
10:21 108.77 108.77 108.77 108.77 19.5K
10:24 109.40 109.40 109.40 109.40 0.0K
10:26 108.66 108.66 108.66 108.66 1.5K
10:30 108.20 108.66 108.20 108.66 2.1K
10:32 108.65 108.65 108.65 108.65 9.6K
10:35 108.33 109.40 108.33 109.40 7.8K
10:36 108.65 108.65 108.65 108.65 1.4K
10:37 109.40 109.40 109.40 109.40 0.0K
10:38 108.69 108.69 108.69 108.69 17.5K
10:39 108.46 109.40 108.46 109.40 11.4K
10:40 108.52 108.52 108.52 108.52 18.4K
10:41 108.62 108.62 107.96 107.96 51.2K
10:42 108.60 108.60 108.07 108.07 23.6K
10:43 108.25 108.25 108.15 108.15 12.7K
10:44 108.60 108.60 108.60 108.60 0.0K
10:45 108.60 108.60 108.60 108.60 0.0K
10:46 108.13 108.13 108.00 108.13 14.1K
10:47 108.00 108.60 108.00 108.60 2.0K
10:48 108.60 108.60 108.12 108.12 9.0K
10:51 108.60 108.60 108.60 108.60 0.0K
10:52 108.40 108.40 108.12 108.12 11.6K
10:53 108.04 108.40 108.01 108.40 9.5K
10:55 108.40 108.40 108.40 108.40 0.0K
10:57 108.04 108.04 108.04 108.04 2.8K
10:59 108.04 108.04 108.04 108.04 2.0K
11:02 108.04 108.04 108.04 108.04 0.6K
11:03 108.04 108.04 108.04 108.04 1.1K
11:06 108.04 108.04 108.04 108.04 15.9K
11:09 109.20 109.20 109.20 109.20 12.7K
11:15 108.84 109.40 108.84 109.40 25.0K
11:17 109.00 109.00 109.00 109.00 8.3K
11:18 109.40 109.40 109.40 109.40 15.2K
11:20 109.29 109.29 109.29 109.29 15.7K
11:22 109.29 109.29 109.29 109.29 9.3K
11:23 109.40 109.40 109.40 109.40 17.3K
11:24 109.62 109.62 109.62 109.62 2.4K
11:26 109.29 109.29 109.00 109.00 1.2K
11:29 109.29 109.29 109.29 109.29 2.6K
11:30 109.00 109.66 109.00 109.66 18.6K
11:31 109.16 109.16 109.16 109.16 1.4K
11:34 109.58 109.58 109.54 109.54 16.8K
11:38 109.67 109.67 109.67 109.67 4.1K
11:41 109.47 109.47 109.47 109.47 5.0K
11:42 109.80 109.80 109.40 109.40 13.2K
11:43 109.80 109.80 109.71 109.71 12.7K
11:44 109.71 109.76 109.71 109.76 9.7K
11:45 109.54 109.60 109.54 109.60 5.0K
11:50 109.80 110.00 109.60 109.60 85.1K
11:51 109.74 109.74 109.74 109.74 9.0K
11:52 110.00 110.30 110.00 110.30 68.3K
11:53 110.00 110.00 110.00 110.00 0.1K
11:54 110.52 110.52 110.52 110.52 10.4K
12:01 110.40 110.40 110.40 110.40 1.1K
12:02 110.40 110.40 110.40 110.40 0.8K
12:03 110.40 110.40 110.40 110.40 0.2K
12:04 110.29 110.29 110.29 110.29 18.1K
12:07 110.29 110.29 110.29 110.29 24.9K
12:09 110.29 110.29 110.29 110.29 1.2K
12:10 110.51 110.51 110.51 110.51 1.2K
12:12 110.52 110.52 110.51 110.51 5.8K
12:16 110.29 110.29 110.29 110.29 0.0K
12:18 110.28 110.29 110.28 110.29 32.3K
12:23 110.27 110.27 110.27 110.27 5.0K
12:28 110.48 110.48 110.48 110.48 0.9K
12:30 110.29 110.29 110.29 110.29 2.1K
12:38 110.40 110.40 110.40 110.40 1.2K
12:39 110.40 110.40 110.40 110.40 1.2K
12:45 109.40 109.40 109.40 109.40 65.9K
12:50 109.36 109.36 109.36 109.36 10.8K
12:53 110.00 110.00 110.00 110.00 0.0K
13:00 109.60 109.60 109.60 109.60 25.9K
13:06 109.22 109.22 109.22 109.22 0.3K
13:08 109.60 109.60 109.60 109.60 4.9K
13:14 109.30 109.30 109.30 109.30 4.7K
13:18 109.38 109.38 109.38 109.38 1.8K
13:27 109.00 109.00 109.00 109.00 58.9K
13:33 109.08 109.08 109.08 109.08 6.9K
13:38 109.16 109.16 109.16 109.16 4.5K
13:39 109.16 109.16 109.16 109.16 1.8K
13:42 109.03 109.16 109.02 109.02 50.8K
13:44 108.86 108.86 108.86 108.86 45.4K
13:46 108.80 108.80 108.40 108.40 114.8K
13:54 108.20 108.20 108.20 108.20 2.2K
13:56 108.28 108.28 108.28 108.28 4.6K
13:58 108.60 108.63 108.60 108.63 25.6K
14:00 108.80 109.00 108.80 109.00 17.7K
14:01 109.00 109.00 109.00 109.00 0.0K
14:03 109.16 109.16 109.16 109.16 15.9K
14:04 109.03 109.03 109.03 109.03 3.6K
14:07 109.40 109.40 109.40 109.40 0.0K
14:11 109.36 109.36 109.13 109.13 2.0K
14:13 109.60 109.60 109.06 109.06 233.2K
14:14 109.60 109.60 109.60 109.60 4.1K
14:15 109.18 109.18 109.18 109.18 1.2K
14:16 109.40 109.40 109.40 109.40 6.1K
14:17 109.36 109.36 109.36 109.36 8.4K
14:19 109.64 109.64 109.64 109.64 2.7K
14:20 109.60 109.64 109.60 109.64 14.2K
14:21 109.35 109.64 109.35 109.64 10.4K
14:22 109.40 109.40 109.40 109.40 7.8K
14:23 109.13 109.13 109.13 109.13 5.9K
14:28 109.00 109.00 109.00 109.00 0.1K
14:31 109.60 109.60 109.60 109.60 0.0K
14:32 108.70 108.70 108.70 108.70 10.5K
14:40 109.03 109.03 108.80 108.94 15.8K
14:41 108.34 108.34 108.34 108.34 7.5K
14:43 108.00 108.00 108.00 108.00 0.0K
14:48 109.00 109.00 108.80 108.80 13.7K
14:49 108.70 108.70 108.70 108.70 2.2K
14:50 108.80 108.80 108.60 108.60 5.6K
14:51 108.50 108.50 108.50 108.50 0.9K
14:52 108.20 108.30 108.20 108.30 40.3K
14:56 108.06 108.06 108.06 108.06 1.6K
15:00 108.27 108.27 107.90 108.27 1.3K
15:02 108.27 108.27 108.27 108.27 9.0K
15:03 108.20 108.20 108.20 108.20 2.5K
15:05 108.00 108.00 108.00 108.00 1.4K
15:12 107.95 107.95 107.67 107.67 0.0K
15:14 107.95 107.95 107.95 107.95 4.6K
15:15 108.00 108.00 108.00 108.00 2.2K
15:17 107.95 107.95 107.95 107.95 5.0K
15:28 107.80 107.80 107.80 107.80 66.0K
15:29 107.84 107.84 107.84 107.84 8.4K
15:30 107.80 107.95 107.80 107.95 18.3K
15:36 108.20 108.20 108.20 108.20 2.4K
15:38 108.51 108.95 108.51 108.95 6.0K
15:41 108.71 108.71 108.71 108.71 6.6K
15:42 108.69 108.69 108.69 108.69 73.2K
15:49 108.40 108.40 108.40 108.40 10.0K
15:51 109.20 109.20 109.20 109.20 0.0K
15:55 108.66 108.66 108.66 108.66 1.4K
15:56 108.90 108.90 108.90 108.90 38.2K
15:59 108.90 108.90 108.90 108.90 1.2K
16:04 108.00 108.00 108.00 108.00 58.0K
16:06 108.40 108.40 108.00 108.00 100.0K
16:11 108.40 108.40 108.40 108.40 4.6K
16:14 109.00 109.00 109.00 109.00 2.6K
16:15 109.00 109.00 108.60 108.60 6.7K
16:16 108.40 108.40 108.40 108.40 5.0K
16:20 108.53 108.53 108.53 108.53 4.6K
16:21 108.80 108.80 108.80 108.80 200.0K
16:22 108.62 108.62 108.62 108.62 98.2K
16:23 108.80 108.80 108.69 108.69 12.6K
16:25 108.65 108.80 108.65 108.80 5.9K
16:26 109.14 109.14 109.14 109.14 3.5K
16:27 109.00 109.00 109.00 109.00 233.8K
16:28 109.00 109.00 109.00 109.00 0.6K
16:29 109.60 109.60 109.60 109.60 0.1K
16:35 109.60 109.60 109.60 109.60 607.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし