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
08:00 114.60 114.97 114.60 114.84 3.5K
08:01 114.84 114.84 114.84 114.84 2.3K
08:02 114.97 114.97 114.97 114.97 8.5K
08:03 114.97 114.97 114.97 114.97 2.0K
08:04 114.97 114.97 114.97 114.97 1.2K
08:05 114.85 114.85 114.85 114.85 2.2K
08:09 115.40 115.40 115.40 115.40 1.2K
08:14 115.08 115.08 115.08 115.08 0.7K
08:15 115.08 115.08 115.08 115.08 0.2K
08:18 115.20 115.20 115.20 115.20 0.0K
08:19 115.20 115.20 115.20 115.20 6.1K
08:20 115.63 115.63 115.63 115.63 0.4K
08:25 116.40 116.40 116.40 116.40 0.3K
08:31 115.63 115.63 115.63 115.63 1.0K
08:35 116.19 116.19 116.19 116.19 0.1K
08:39 115.65 115.65 115.65 115.65 0.0K
08:47 115.11 115.11 115.11 115.11 9.4K
08:50 115.07 115.25 115.07 115.25 4.8K
08:51 115.25 115.25 115.25 115.25 13.6K
08:58 115.36 115.36 115.36 115.36 2.2K
09:00 115.34 115.34 115.25 115.25 12.1K
09:03 115.57 115.57 115.57 115.57 2.0K
09:06 115.57 115.57 115.57 115.57 0.8K
09:16 115.71 115.71 115.71 115.71 40.8K
09:17 115.71 115.71 115.71 115.71 0.1K
09:18 116.20 116.20 116.20 116.20 0.0K
09:22 115.34 115.38 115.25 115.38 34.3K
09:23 115.38 115.38 115.38 115.38 3.1K
09:25 115.80 115.80 115.80 115.80 0.2K
09:27 115.38 115.45 115.38 115.45 20.6K
09:29 115.39 115.39 115.39 115.39 9.9K
09:30 115.37 115.37 115.37 115.37 13.1K
09:32 115.40 115.40 115.40 115.40 1.3K
09:33 115.40 115.40 115.40 115.40 3.4K
09:38 115.45 115.45 115.45 115.45 4.8K
09:42 115.54 115.54 115.54 115.54 7.5K
09:43 115.54 115.54 115.54 115.54 3.5K
09:56 115.54 115.54 115.39 115.39 13.1K
09:59 115.45 115.45 115.45 115.45 2.3K
10:03 115.37 115.37 115.37 115.37 1.7K
10:05 115.37 115.37 115.37 115.37 13.1K
10:09 115.20 115.20 115.20 115.20 0.0K
10:17 115.25 115.25 115.19 115.25 22.3K
10:18 115.25 115.25 115.25 115.25 5.0K
10:19 115.13 115.13 115.13 115.13 1.8K
10:21 115.17 115.17 115.17 115.17 5.6K
10:24 115.38 115.38 115.38 115.38 0.0K
10:25 115.08 115.08 115.08 115.08 0.9K
10:27 115.00 115.08 115.00 115.08 9.0K
10:28 115.08 115.08 115.08 115.08 7.0K
10:33 115.08 115.08 115.00 115.00 30.3K
10:34 115.08 115.08 115.08 115.08 43.4K
10:35 115.08 115.08 115.08 115.08 44.1K
10:37 115.20 115.20 115.20 115.20 4.6K
10:38 115.24 115.24 115.16 115.16 8.5K
10:39 115.40 115.40 115.32 115.32 26.1K
10:41 115.32 115.32 115.20 115.20 102.9K
10:45 115.23 115.23 115.19 115.19 4.4K
10:46 115.23 115.23 115.23 115.23 0.3K
10:47 115.60 115.60 115.60 115.60 0.0K
10:55 115.23 115.23 115.23 115.23 50.0K
10:58 115.23 115.23 115.23 115.23 1.7K
11:00 115.13 115.13 115.13 115.13 2.0K
11:02 115.16 115.16 115.13 115.16 19.9K
11:04 115.13 115.13 115.13 115.13 5.5K
11:12 115.08 115.20 115.08 115.20 5.9K
11:13 115.13 115.13 115.13 115.13 1.8K
11:16 115.15 115.15 115.15 115.15 0.4K
11:17 115.20 115.20 115.20 115.20 2.2K
11:19 115.20 115.20 115.20 115.20 0.9K
11:20 115.19 115.19 115.19 115.19 0.7K
11:22 115.19 115.20 115.19 115.20 15.0K
11:24 115.20 115.20 115.20 115.20 10.4K
11:27 115.13 115.13 115.13 115.13 2.6K
11:28 115.20 115.20 115.06 115.06 0.1K
11:29 115.06 115.06 115.06 115.06 33.9K
11:30 115.04 115.07 115.04 115.07 7.5K
11:31 115.06 115.06 115.00 115.06 44.9K
11:33 115.20 115.20 115.20 115.20 3.7K
11:39 115.13 115.13 115.13 115.13 2.0K
11:44 115.06 115.06 115.06 115.06 1.5K
11:45 115.06 115.06 115.00 115.07 7.6K
11:48 115.04 115.06 115.04 115.06 1.4K
11:49 115.20 115.20 115.20 115.20 0.7K
11:51 115.00 115.00 115.00 115.00 0.0K
11:54 114.86 114.86 114.84 114.84 10.5K
11:55 114.86 114.87 114.86 114.87 27.0K
11:59 115.20 115.20 115.20 115.20 36.6K
12:02 115.80 115.80 115.80 115.80 0.0K
12:07 115.20 115.20 115.20 115.20 4.5K
12:08 115.20 115.20 115.20 115.20 38.9K
12:09 115.20 115.20 115.20 115.20 25.6K
12:10 115.20 115.20 115.20 115.20 5.6K
12:12 115.20 115.20 115.12 115.12 1.0K
12:13 115.12 115.12 115.12 115.12 5.0K
12:14 115.02 115.20 115.02 115.20 5.5K
12:16 115.29 115.29 115.29 115.29 2.7K
12:18 115.20 115.20 115.20 115.20 0.0K
12:19 115.12 115.12 115.12 115.12 1.3K
12:20 115.80 115.80 115.80 115.80 0.0K
12:22 115.25 115.25 115.25 115.25 0.0K
12:24 115.00 115.00 115.00 115.00 2.7K
12:25 115.18 115.18 114.99 114.99 35.0K
12:26 115.00 115.00 115.00 115.00 400.0K
12:29 114.93 114.93 114.93 114.93 14.0K
12:32 114.98 114.98 114.98 114.98 0.3K
12:36 114.99 114.99 114.99 114.99 4.7K
12:45 114.89 114.89 114.89 114.89 43.3K
12:49 114.93 114.93 114.93 114.93 1.7K
12:59 114.89 114.89 114.89 114.89 1.6K
13:01 115.00 115.00 114.86 114.86 16.6K
13:03 114.90 114.90 114.90 114.90 4.7K
13:07 114.86 114.86 114.86 114.86 0.9K
13:09 114.86 114.86 114.86 114.86 1.0K
13:14 114.86 115.00 114.86 115.00 2.7K
13:17 114.86 115.00 114.80 115.00 21.9K
13:19 114.93 114.93 114.89 114.89 30.7K
13:20 114.92 114.92 114.92 114.92 21.2K
13:21 114.93 114.93 114.93 114.93 11.7K
13:22 114.88 114.89 114.88 114.89 37.8K
13:29 114.92 114.92 114.92 114.92 20.5K
13:31 114.80 115.00 114.80 115.00 13.7K
13:32 115.03 115.03 115.03 115.03 2.4K
13:34 115.20 115.20 115.20 115.20 0.0K
13:38 115.20 115.20 115.20 115.20 11.1K
13:39 115.18 115.18 115.18 115.18 1.0K
13:41 115.00 115.00 115.00 115.00 0.0K
13:46 115.06 115.06 115.06 115.06 24.4K
13:50 115.20 115.20 115.20 115.20 50.0K
13:54 115.40 115.40 115.40 115.40 0.0K
13:56 115.02 115.02 114.86 114.86 213.9K
13:57 114.80 114.80 114.80 114.80 5.6K
14:01 114.60 114.60 114.60 114.60 0.2K
14:03 115.00 115.00 114.80 114.80 12.0K
14:04 114.80 114.80 114.69 114.69 11.3K
14:10 114.72 114.72 114.72 114.72 3.5K
14:12 114.80 114.80 114.80 114.80 4.6K
14:13 114.69 114.69 114.69 114.69 7.5K
14:14 114.69 114.69 114.69 114.69 0.0K
14:16 114.80 114.80 114.80 114.80 12.0K
14:17 114.60 114.60 114.60 114.60 6.9K
14:20 114.80 114.80 114.80 114.80 19.7K
14:21 114.80 114.98 114.72 114.72 4.5K
14:22 114.72 114.72 114.72 114.72 6.5K
14:23 114.72 114.72 114.72 114.72 5.2K
14:24 115.00 115.00 115.00 115.00 4.3K
14:31 114.69 114.69 114.69 114.69 6.2K
14:34 114.69 114.69 114.69 114.69 3.5K
14:35 114.80 114.80 114.80 114.80 1.3K
14:36 114.69 114.69 114.69 114.69 5.2K
14:40 114.80 114.80 114.80 114.80 11.4K
14:41 114.73 114.73 114.73 114.73 5.8K
14:45 114.73 114.73 114.73 114.73 2.6K
14:46 114.60 114.60 114.60 114.60 2.6K
14:47 114.73 114.73 114.73 114.73 15.2K
14:49 114.73 114.73 114.73 114.73 2.6K
14:50 114.73 114.73 114.73 114.73 2.0K
14:53 114.90 114.90 114.90 114.90 17.5K
14:54 114.73 114.73 114.73 114.73 5.8K
14:55 114.77 114.77 114.77 114.77 2.0K
14:57 114.73 114.73 114.73 114.73 1.5K
14:58 114.77 114.77 114.77 114.77 2.5K
15:00 114.80 114.80 114.69 114.69 1.4K
15:02 114.69 114.69 114.69 114.69 2.0K
15:04 114.69 114.69 114.69 114.69 7.3K
15:07 114.69 114.69 114.69 114.69 0.4K
15:09 114.60 114.60 114.60 114.60 40.6K
15:10 114.38 114.38 114.38 114.38 3.3K
15:11 114.37 114.37 114.37 114.37 4.1K
15:12 114.44 114.50 114.44 114.50 8.7K
15:13 114.49 114.49 114.49 114.49 3.3K
15:14 114.60 114.60 114.60 114.60 100.0K
15:15 114.49 114.49 114.49 114.49 5.9K
15:16 114.50 114.50 114.50 114.50 3.0K
15:18 114.50 114.50 114.50 114.50 6.5K
15:22 114.80 114.80 114.80 114.80 0.0K
15:23 114.49 114.49 114.49 114.49 9.2K
15:25 114.50 114.50 114.50 114.50 3.5K
15:28 114.49 114.49 114.20 114.20 7.1K
15:32 114.49 114.49 114.49 114.49 27.8K
15:33 114.36 114.36 114.36 114.36 2.1K
15:34 114.40 114.40 114.40 114.40 13.8K
15:35 114.20 114.23 114.20 114.23 242.4K
15:36 114.20 114.20 114.20 114.20 200.0K
15:37 114.29 114.29 114.29 114.29 4.6K
15:40 114.27 114.27 114.00 114.00 17.8K
15:41 114.30 114.30 114.30 114.30 7.2K
15:42 114.30 114.30 114.30 114.30 7.6K
15:44 114.15 114.20 114.15 114.20 8.9K
15:45 114.25 114.25 114.25 114.25 4.8K
15:46 114.23 114.23 114.23 114.23 2.0K
15:47 114.30 114.30 114.26 114.26 3.0K
15:49 114.00 114.00 114.00 114.00 6.7K
15:50 114.23 114.23 114.22 114.22 4.1K
15:51 114.22 114.22 114.22 114.22 2.5K
15:53 114.00 114.00 114.00 114.00 0.0K
15:54 114.22 114.23 114.22 114.23 73.5K
15:55 114.09 114.09 114.09 114.09 2.7K
15:57 114.00 114.00 113.80 113.98 49.7K
15:58 114.10 114.10 113.95 113.95 105.2K
15:59 113.95 113.95 113.95 113.95 1.8K
16:00 113.95 113.95 113.95 113.95 2.1K
16:01 114.00 114.00 113.95 113.95 23.0K
16:02 113.80 113.80 113.80 113.80 250.0K
16:03 114.00 114.00 113.95 113.95 24.9K
16:04 114.20 114.20 114.20 114.20 0.0K
16:05 113.95 113.95 113.95 113.95 4.8K
16:07 113.95 113.95 113.95 113.95 7.0K
16:09 113.80 114.20 113.80 114.20 16.5K
16:10 113.80 113.80 113.80 113.80 18.6K
16:12 113.98 113.98 113.98 113.98 0.0K
16:13 113.75 114.00 113.75 114.00 0.9K
16:14 113.75 113.75 113.75 113.75 2.0K
16:15 113.80 113.89 113.80 113.89 16.3K
16:16 114.00 114.00 113.75 113.75 86.6K
16:17 113.75 113.75 113.75 113.75 86.6K
16:18 114.00 114.00 113.80 113.80 13.0K
16:19 113.80 113.93 113.80 113.93 9.5K
16:20 113.88 113.88 113.88 113.88 86.5K
16:21 113.88 113.88 113.88 113.88 86.5K
16:22 113.88 113.99 113.88 113.88 174.2K
16:23 113.80 113.88 113.80 113.88 6.7K
16:25 114.00 114.00 113.80 113.80 351.3K
16:26 113.80 113.80 113.80 113.80 2.4K
16:29 113.60 113.60 113.60 113.60 1.5K
16:35 113.00 113.00 113.00 113.00 510.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし