HICL Infrastructure Company Ltd (HICL)

HICL
🏛️ イギリス →
123.80
最終更新: 2025-10-01
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
08:00 117.00 117.89 117.00 117.65 33.1K
08:03 117.61 117.61 117.61 117.61 0.2K
08:04 117.78 117.78 117.52 117.52 3.7K
08:06 117.52 117.52 117.52 117.52 0.6K
08:12 117.48 117.48 117.48 117.48 8.5K
08:15 118.00 118.00 118.00 118.00 1.5K
08:17 118.00 118.00 118.00 118.00 0.0K
08:18 117.58 117.58 117.58 117.58 11.1K
08:21 117.58 117.58 117.58 117.58 5.9K
08:23 117.58 117.58 117.58 117.58 5.0K
08:25 117.62 117.62 117.22 117.22 59.7K
08:26 117.76 117.76 117.76 117.76 7.5K
08:27 117.21 118.00 117.21 118.00 9.4K
08:32 118.00 118.00 118.00 118.00 0.9K
08:33 117.88 117.88 117.60 117.60 2.5K
08:35 117.59 117.59 117.59 117.59 25.5K
08:37 117.60 117.60 117.60 117.60 11.1K
08:40 117.21 117.21 117.21 117.21 1.1K
08:41 118.00 118.00 117.76 117.76 4.2K
08:42 117.87 117.87 117.87 117.87 5.0K
08:46 117.87 117.87 117.87 117.87 15.0K
08:49 117.53 117.53 117.53 117.53 0.2K
08:51 117.82 117.82 117.82 117.82 1.5K
08:52 117.60 117.80 117.60 117.80 2.0K
08:54 117.75 117.75 117.40 117.40 13.0K
08:55 117.60 117.60 117.60 117.60 11.4K
08:56 117.20 117.20 117.20 117.20 20.9K
08:57 117.60 117.60 117.60 117.60 14.1K
09:00 117.51 117.51 117.51 117.51 8.4K
09:01 117.80 117.80 117.80 117.80 0.0K
09:03 117.50 117.50 117.50 117.50 5.1K
09:04 117.50 117.50 117.50 117.50 2.5K
09:05 117.50 117.50 117.50 117.50 12.7K
09:06 117.20 117.20 117.20 117.20 0.2K
09:08 117.38 117.50 117.38 117.50 9.3K
09:09 117.20 117.60 117.20 117.60 7.2K
09:10 117.00 117.40 117.00 117.40 16.1K
09:12 117.19 117.19 117.19 117.19 20.5K
09:13 117.60 117.60 117.60 117.60 0.0K
09:14 117.19 117.19 117.19 117.19 0.4K
09:15 117.19 117.19 117.19 117.19 2.0K
09:18 117.39 117.39 117.39 117.39 2.5K
09:21 117.06 117.06 117.06 117.06 3.9K
09:22 116.99 117.06 116.99 117.06 4.5K
09:26 116.92 116.92 116.92 116.92 0.2K
09:28 116.91 116.91 116.91 116.91 7.9K
09:29 117.38 117.38 117.38 117.38 1.5K
09:49 117.38 117.38 117.38 117.38 2.5K
09:54 117.37 117.37 117.37 117.37 2.8K
09:57 118.00 118.00 118.00 118.00 169.0K
09:58 117.06 117.06 117.06 117.06 3.6K
09:59 117.00 117.00 117.00 117.00 5.1K
10:01 117.06 117.37 116.99 116.99 30.9K
10:10 116.99 116.99 116.99 116.99 11.2K
10:11 117.14 117.14 117.14 117.14 0.2K
10:12 117.14 117.14 117.14 117.14 0.4K
10:13 117.08 117.08 117.08 117.08 3.6K
10:14 116.99 116.99 116.99 116.99 2.9K
10:23 117.40 117.40 117.20 117.20 11.3K
10:24 117.60 117.60 117.60 117.60 7.0K
10:26 117.45 117.45 117.45 117.45 0.3K
10:28 117.18 117.18 117.18 117.18 12.8K
10:32 116.98 117.20 116.98 117.20 9.9K
10:37 117.18 117.18 117.18 117.18 6.4K
10:38 116.80 116.80 116.80 116.80 0.1K
10:46 117.09 117.09 117.09 117.09 3.1K
10:48 117.09 117.09 117.05 117.05 8.5K
10:49 117.03 117.09 117.03 117.09 3.6K
10:52 117.03 117.03 117.03 117.03 0.8K
10:54 117.03 117.40 116.80 117.40 11.8K
10:57 117.03 117.03 117.03 117.03 1.7K
10:59 117.03 117.03 117.03 117.03 17.7K
11:00 117.10 117.10 117.03 117.03 2.0K
11:03 117.03 117.03 117.03 117.03 10.4K
11:04 117.03 117.03 117.03 117.03 0.1K
11:05 117.03 117.03 117.03 117.03 14.2K
11:06 117.09 117.09 117.09 117.09 4.7K
11:12 117.09 117.09 117.09 117.09 10.0K
11:13 117.03 117.03 117.03 117.03 2.3K
11:15 117.09 117.09 117.03 117.03 8.7K
11:16 117.31 117.31 117.08 117.08 2.9K
11:17 117.03 117.03 117.03 117.03 7.0K
11:21 117.08 117.08 117.08 117.08 2.4K
11:22 117.08 117.08 117.03 117.03 26.4K
11:24 117.03 117.40 117.03 117.40 3.2K
11:27 117.19 117.19 117.19 117.19 3.5K
11:33 117.19 117.19 117.19 117.19 12.6K
11:34 117.19 117.19 117.19 117.19 2.5K
11:36 117.15 117.19 117.15 117.19 35.5K
11:41 117.19 117.19 117.19 117.19 2.4K
11:42 117.19 117.19 117.19 117.19 2.3K
11:43 117.15 117.15 117.15 117.15 22.5K
11:48 117.40 117.40 117.40 117.40 0.3K
11:53 117.15 117.15 117.15 117.15 0.5K
11:54 117.15 117.15 117.15 117.15 73.5K
11:56 117.15 117.15 117.11 117.15 125.8K
11:58 117.15 117.15 117.15 117.15 2.2K
11:59 117.15 117.15 117.15 117.15 7.5K
12:03 117.15 117.15 117.00 117.00 49.3K
12:08 117.15 117.15 117.15 117.15 19.5K
12:12 117.15 117.15 117.15 117.15 2.6K
12:15 117.15 117.15 117.15 117.15 0.1K
12:16 117.15 117.19 117.15 117.19 7.5K
12:17 117.15 117.15 117.15 117.15 4.8K
12:22 117.15 117.15 117.15 117.15 5.5K
12:23 117.00 117.00 117.00 117.00 0.0K
12:24 117.15 117.15 117.15 117.15 30.6K
12:34 117.00 117.00 117.00 117.00 0.0K
12:35 117.19 117.19 117.03 117.03 67.1K
12:37 117.00 117.00 116.89 116.89 7.3K
12:38 116.89 116.89 116.66 116.87 30.8K
12:41 116.83 116.83 116.83 116.83 1.7K
12:42 116.87 116.87 116.87 116.87 1.5K
12:43 116.88 116.88 116.88 116.88 8.0K
12:46 116.87 116.87 116.87 116.87 0.4K
12:49 117.20 117.20 116.88 116.88 2.6K
12:50 116.88 116.88 116.88 116.88 2.6K
12:52 117.00 117.00 117.00 117.00 7.0K
13:01 117.00 117.00 117.00 117.00 37.3K
13:08 117.09 117.09 117.09 117.09 1.7K
13:11 117.09 117.09 117.09 117.09 12.8K
13:14 117.04 117.10 117.04 117.10 10.0K
13:17 117.20 117.20 117.20 117.20 0.9K
13:18 117.09 117.09 117.09 117.09 0.0K
13:30 117.09 117.09 117.09 117.09 20.1K
13:31 117.04 117.04 117.04 117.04 0.6K
13:33 117.20 117.20 117.20 117.20 33.8K
13:41 117.23 117.23 117.23 117.23 1.6K
13:50 117.19 117.19 117.19 117.19 1.9K
13:55 117.04 117.19 117.04 117.19 14.5K
14:01 117.40 117.40 117.40 117.40 25.7K
14:02 117.29 117.29 117.29 117.29 2.0K
14:05 117.20 117.20 117.20 117.20 123.7K
14:08 117.24 117.29 117.24 117.29 0.7K
14:09 117.40 117.40 117.40 117.40 0.0K
14:11 117.29 117.29 117.20 117.20 53.6K
14:14 117.20 117.20 117.20 117.20 22.7K
14:15 117.29 117.29 117.29 117.29 5.0K
14:18 117.22 117.22 117.22 117.22 0.3K
14:20 117.20 117.20 117.20 117.20 82.1K
14:22 117.16 117.20 117.16 117.20 3.5K
14:26 117.16 117.16 117.16 117.16 10.3K
14:27 117.00 117.00 117.00 117.00 2.9K
14:29 116.96 116.96 116.96 116.96 10.0K
14:30 117.20 117.20 117.20 117.20 0.0K
14:31 116.80 117.00 116.80 117.00 5.9K
14:32 116.78 116.78 116.78 116.78 11.6K
14:36 116.64 116.64 116.64 116.64 13.2K
14:38 116.75 116.75 116.75 116.75 3.3K
14:39 117.00 117.00 117.00 117.00 0.0K
14:40 116.75 116.75 116.75 116.75 0.6K
14:49 116.75 116.75 116.75 116.75 5.0K
14:50 116.79 116.79 116.79 116.79 3.4K
14:51 116.69 116.69 116.69 116.69 1.7K
14:52 116.64 116.64 116.64 116.64 4.0K
14:53 116.79 116.79 116.79 116.79 1.7K
14:57 116.79 116.79 116.79 116.79 2.7K
15:00 116.79 116.82 116.79 116.82 10.0K
15:03 116.64 117.00 116.64 117.00 10.8K
15:04 116.60 116.79 116.60 116.79 68.4K
15:06 116.69 116.79 116.60 116.71 25.4K
15:08 117.00 117.00 116.79 116.80 156.2K
15:11 116.27 116.27 116.26 116.26 0.4K
15:12 116.21 116.21 116.21 116.21 11.1K
15:14 115.80 115.80 115.80 115.80 0.8K
15:15 115.83 115.83 115.83 115.83 52.7K
15:16 115.93 115.93 115.93 115.93 1.8K
15:17 115.97 115.97 115.97 115.97 4.0K
15:18 115.97 115.97 115.97 115.97 6.4K
15:21 115.97 115.97 115.97 115.97 0.4K
15:23 115.97 115.97 115.97 115.97 1.7K
15:26 115.83 115.97 115.83 115.97 11.1K
15:29 116.40 116.40 116.40 116.40 0.6K
15:30 115.60 115.60 115.60 115.60 2.4K
15:32 115.60 115.97 115.60 115.97 12.3K
15:33 115.68 115.68 115.68 115.68 16.0K
15:34 115.68 115.68 115.68 115.68 4.5K
15:35 115.57 115.57 115.57 115.57 0.9K
15:37 115.68 115.68 115.57 115.57 10.6K
15:38 115.60 115.60 115.60 115.60 0.4K
15:40 115.77 115.77 115.77 115.77 5.3K
15:41 115.88 115.88 115.88 115.88 7.6K
15:45 115.88 115.88 115.77 115.77 4.9K
15:46 115.88 115.88 115.67 115.67 13.3K
15:47 115.85 115.85 115.85 115.85 4.3K
15:48 115.67 115.67 115.67 115.67 7.4K
15:49 115.85 115.85 115.85 115.85 5.8K
15:51 115.80 115.80 115.80 115.80 4.0K
15:52 116.20 116.20 116.20 116.20 22.0K
15:55 115.97 115.97 115.97 115.97 4.3K
15:59 116.21 116.21 115.87 115.87 8.9K
16:02 115.80 115.86 115.80 115.86 4.1K
16:03 116.40 116.40 116.40 116.40 0.1K
16:05 115.81 116.00 115.81 116.00 16.2K
16:06 116.01 116.01 116.01 116.01 9.5K
16:08 116.01 116.01 116.01 116.01 12.7K
16:09 116.00 116.00 116.00 116.00 18.6K
16:10 115.86 115.86 115.86 115.86 0.8K
16:11 115.73 115.73 115.73 115.73 5.1K
16:12 115.64 115.64 115.64 115.64 8.3K
16:13 115.64 115.69 115.64 115.69 2.8K
16:15 115.69 115.69 115.60 115.60 20.1K
16:16 115.80 115.80 115.80 115.80 0.1K
16:18 115.40 115.40 115.40 115.40 0.3K
16:19 115.40 115.40 115.40 115.40 5.1K
16:20 115.58 115.60 115.28 115.28 84.0K
16:21 115.17 115.17 115.17 115.17 1.0K
16:24 115.28 115.60 115.28 115.60 1.8K
16:25 115.28 115.28 115.28 115.28 2.2K
16:35 114.80 114.80 114.80 114.80 279.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし