HICL Infrastructure Company Ltd (HICL)

HICL
🏛️ イギリス →
123.00
最終更新: 2025-09-30
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
08:00 121.60 121.60 120.60 120.60 5.3K
08:03 121.13 121.27 121.13 121.27 2.0K
08:04 121.27 121.27 121.27 121.27 2.4K
08:09 121.33 121.33 121.33 121.33 5.0K
08:11 121.27 121.27 121.27 121.27 0.7K
08:13 121.33 121.33 121.27 121.27 6.6K
08:23 121.60 121.80 121.60 121.80 25.2K
08:25 121.61 121.61 121.53 121.53 12.7K
08:26 121.53 121.53 121.53 121.53 7.0K
08:27 121.53 121.53 121.53 121.53 1.0K
08:28 121.53 121.53 121.53 121.53 16.1K
08:32 121.80 121.80 121.80 121.80 0.0K
08:34 121.42 121.42 121.42 121.42 0.0K
08:35 121.60 121.79 121.60 121.79 46.7K
08:38 122.13 122.13 122.13 122.13 1.8K
08:41 122.20 122.20 122.20 122.20 0.0K
08:43 121.79 121.79 121.79 121.79 8.6K
08:46 121.79 121.79 121.79 121.79 1.2K
08:47 122.00 122.01 121.99 121.99 36.1K
08:48 121.99 121.99 121.99 121.99 9.3K
08:49 122.40 122.52 122.20 122.20 91.7K
08:50 122.00 122.00 121.99 121.99 29.4K
08:52 122.00 122.00 121.80 121.80 6.1K
08:53 121.88 122.00 121.88 122.00 5.0K
08:56 121.88 121.91 121.88 121.91 6.5K
08:57 121.88 121.88 121.88 121.88 3.0K
08:58 121.80 121.80 121.80 121.80 0.1K
08:59 121.88 121.88 121.88 121.88 2.3K
09:00 121.88 121.88 121.87 121.87 9.4K
09:06 121.88 121.92 121.88 121.92 25.1K
09:08 121.91 121.91 121.91 121.91 43.4K
09:09 121.92 121.92 121.92 121.92 0.7K
09:10 121.91 121.91 121.91 121.91 4.1K
09:15 121.87 121.87 121.87 121.87 2.3K
09:16 121.89 121.89 121.89 121.89 43.1K
09:17 121.89 122.00 121.87 121.87 2.4K
09:18 122.00 122.00 122.00 122.00 7.8K
09:19 122.08 122.08 122.08 122.08 2.0K
09:20 122.07 122.07 121.89 121.89 24.0K
09:24 121.87 121.87 121.87 121.87 8.8K
09:27 121.80 121.80 121.53 121.53 60.6K
09:28 121.60 121.60 121.60 121.60 5.5K
09:29 121.60 121.60 121.60 121.60 4.9K
09:30 121.60 121.61 121.60 121.61 25.8K
09:38 121.80 121.84 121.80 121.84 5.1K
09:40 121.73 121.73 121.73 121.73 13.6K
09:46 122.00 122.00 122.00 122.00 0.7K
09:48 121.84 121.84 121.84 121.84 5.2K
09:50 121.81 121.81 121.81 121.81 0.4K
09:51 121.84 121.84 121.84 121.84 1.6K
09:55 121.84 121.84 121.84 121.84 2.0K
09:57 121.82 121.82 121.82 121.82 1.5K
10:01 122.00 122.00 121.92 121.92 6.5K
10:02 121.95 121.95 121.95 121.95 0.0K
10:04 121.92 121.92 121.87 121.87 4.2K
10:07 122.00 122.00 122.00 122.00 0.1K
10:08 121.90 121.90 121.90 121.90 5.8K
10:13 121.92 121.92 121.92 121.92 2.5K
10:15 121.87 121.98 121.87 121.98 3.3K
10:16 121.92 121.92 121.87 121.87 77.0K
10:20 121.87 122.00 121.87 122.00 5.0K
10:21 121.90 121.90 121.90 121.90 35.6K
10:23 121.92 121.92 121.91 121.91 25.9K
10:24 121.91 121.91 121.91 121.91 5.9K
10:26 121.92 121.92 121.92 121.92 0.6K
10:27 121.91 121.91 121.91 121.91 16.0K
10:30 121.92 121.92 121.92 121.92 1.3K
10:38 121.92 121.92 121.92 121.92 3.7K
10:39 121.93 121.93 121.92 121.92 12.0K
10:41 121.84 121.84 121.84 121.84 1.5K
10:46 121.87 121.87 121.87 121.87 16.9K
10:47 121.88 121.92 121.88 121.92 42.1K
10:50 121.92 121.92 121.92 121.92 23.7K
10:52 121.84 121.84 121.84 121.84 1.5K
10:56 121.80 121.92 121.80 121.92 2.3K
10:58 121.92 121.92 121.92 121.92 1.7K
11:02 121.80 121.80 121.80 121.80 23.0K
11:03 121.60 121.60 121.60 121.60 3.3K
11:04 121.56 121.56 121.56 121.56 8.6K
11:05 121.75 121.75 121.75 121.75 2.5K
11:10 121.75 121.75 121.75 121.75 12.5K
11:13 121.64 121.64 121.64 121.64 30.5K
11:14 121.60 121.60 121.60 121.60 1.7K
11:17 121.60 121.60 121.60 121.60 4.4K
11:18 121.53 121.53 121.53 121.53 1.5K
11:21 121.53 121.53 121.53 121.53 1.4K
11:22 121.60 121.60 121.60 121.60 25.3K
11:24 121.53 121.53 121.53 121.53 0.8K
11:25 121.61 121.61 121.61 121.61 0.5K
11:28 121.62 121.62 121.62 121.62 1.2K
11:31 121.62 121.62 121.62 121.62 0.8K
11:35 121.80 121.80 121.80 121.80 0.0K
11:47 121.60 121.60 121.40 121.40 20.1K
11:53 121.53 121.53 121.53 121.53 8.2K
11:54 121.40 121.40 121.40 121.40 9.9K
12:00 121.60 121.60 121.60 121.60 1.9K
12:08 121.42 121.42 121.42 121.42 10.4K
12:11 121.60 121.60 121.47 121.47 3.3K
12:12 121.50 121.50 121.50 121.50 1.6K
12:15 121.45 121.51 121.45 121.51 2.7K
12:16 121.44 121.44 121.44 121.44 3.3K
12:19 121.60 121.60 121.44 121.52 12.3K
12:24 121.45 121.45 121.45 121.45 1.6K
12:26 121.52 121.52 121.52 121.52 1.3K
12:37 121.44 121.44 121.44 121.44 0.4K
12:46 121.60 121.60 121.60 121.60 286.3K
12:48 121.60 121.60 121.60 121.60 0.9K
12:49 121.64 121.64 121.64 121.64 5.2K
12:50 121.64 121.64 121.64 121.64 19.6K
12:53 121.50 121.50 121.50 121.50 8.8K
12:55 121.50 121.50 121.50 121.50 12.2K
12:56 121.62 121.62 121.62 121.62 1.9K
12:59 121.53 121.53 121.53 121.53 4.3K
13:07 121.55 121.55 121.55 121.55 0.8K
13:11 121.62 121.62 121.62 121.62 0.5K
13:14 121.62 121.62 121.62 121.62 1.6K
13:15 121.50 121.64 121.50 121.64 15.5K
13:16 121.64 121.64 121.64 121.64 3.3K
13:17 121.56 121.56 121.56 121.56 0.4K
13:20 121.80 121.80 121.80 121.80 2.7K
13:23 121.64 121.64 121.64 121.64 0.5K
13:29 121.80 121.80 121.80 121.80 3.3K
13:31 121.80 122.02 121.80 122.02 21.6K
13:37 122.20 122.20 122.20 122.20 0.0K
13:38 122.00 122.00 122.00 122.00 0.0K
13:39 121.80 121.80 121.80 121.80 6.5K
13:43 121.80 121.80 121.80 121.80 10.8K
13:48 121.85 121.85 121.85 121.85 5.0K
13:51 121.92 121.92 121.92 121.92 1.0K
13:52 121.85 121.85 121.85 121.85 4.0K
14:01 121.90 121.90 121.90 121.90 8.1K
14:02 122.00 122.00 122.00 122.00 0.0K
14:05 121.90 121.90 121.90 121.90 20.8K
14:07 122.00 122.00 122.00 122.00 20.6K
14:09 121.80 121.80 121.80 121.80 14.7K
14:14 121.72 121.78 121.72 121.78 19.2K
14:15 121.80 121.80 121.80 121.80 0.6K
14:17 121.77 121.77 121.77 121.77 4.1K
14:31 121.77 121.77 121.77 121.77 7.0K
14:32 121.72 121.72 121.72 121.72 3.7K
14:40 121.69 121.69 121.69 121.69 6.9K
14:45 121.80 121.80 121.80 121.80 10.0K
14:46 121.90 122.00 121.90 122.00 13.0K
14:47 122.00 122.00 122.00 122.00 1.5K
14:48 122.10 122.10 122.10 122.10 1.4K
14:50 122.00 122.09 122.00 122.09 11.2K
14:51 122.05 122.05 122.05 122.05 50.0K
14:52 122.20 122.30 122.20 122.25 70.7K
14:54 122.20 122.20 122.20 122.20 14.4K
14:55 122.20 122.20 122.20 122.20 1.6K
14:57 122.40 122.40 122.40 122.40 0.1K
14:58 122.60 122.60 122.60 122.60 3.4K
14:59 122.49 122.80 122.49 122.80 58.6K
15:04 122.80 122.80 122.80 122.80 0.0K
15:10 122.40 122.40 122.40 122.40 0.7K
15:11 122.20 122.20 122.03 122.03 7.6K
15:12 122.44 122.44 122.44 122.44 0.1K
15:13 122.60 122.60 122.60 122.60 3.8K
15:14 122.37 122.37 122.37 122.37 24.1K
15:15 122.31 122.31 122.31 122.31 0.8K
15:16 122.31 122.31 122.31 122.31 0.0K
15:18 122.32 122.60 122.32 122.60 4.0K
15:19 122.46 122.46 122.46 122.46 7.0K
15:20 122.43 122.43 122.40 122.40 3.8K
15:22 122.60 122.60 122.40 122.40 40.0K
15:23 122.29 122.31 122.29 122.31 22.7K
15:26 122.40 122.40 122.40 122.40 1.6K
15:28 122.60 122.60 122.60 122.60 4.6K
15:30 122.44 122.60 122.44 122.60 4.6K
15:31 122.44 122.44 122.44 122.44 9.8K
15:37 122.60 122.60 122.60 122.60 0.0K
15:40 122.40 122.46 122.40 122.46 23.6K
15:43 122.41 122.41 122.41 122.41 0.0K
15:44 122.60 122.60 122.60 122.60 2.2K
15:45 122.60 122.60 122.60 122.60 9.7K
15:47 122.60 122.60 122.60 122.60 0.0K
15:49 122.52 122.80 122.52 122.51 17.0K
15:50 122.60 122.60 122.60 122.60 2.3K
15:51 122.52 122.52 122.52 122.52 0.8K
15:52 122.60 122.60 122.60 122.60 3.1K
15:53 122.52 122.52 122.51 122.51 3.0K
15:54 122.52 122.52 122.52 122.52 0.7K
15:55 122.42 122.51 122.42 122.51 8.2K
15:58 122.42 122.60 122.42 122.60 6.5K
15:59 122.52 122.60 122.42 122.60 12.6K
16:00 122.27 122.27 122.27 122.27 8.4K
16:01 122.40 122.40 122.40 122.40 6.6K
16:03 122.49 122.49 122.41 122.41 16.2K
16:04 122.40 122.40 122.40 122.40 0.0K
16:05 122.50 122.50 122.50 122.50 2.2K
16:06 122.49 122.49 122.41 122.41 3.7K
16:08 122.60 122.60 122.60 122.60 1.1K
16:09 122.41 122.49 122.41 122.49 5.7K
16:10 122.60 122.60 122.60 122.60 2.3K
16:11 122.50 122.50 122.50 122.50 0.3K
16:12 122.50 122.50 122.49 122.49 3.8K
16:13 122.49 122.49 122.49 122.49 6.4K
16:14 122.50 122.60 122.50 122.60 3.5K
16:15 122.50 122.50 122.50 122.50 2.2K
16:16 122.49 122.49 122.49 122.49 5.1K
16:17 122.50 122.50 122.40 122.40 2.3K
16:18 122.60 122.60 122.60 122.60 2.3K
16:20 122.49 122.49 122.49 122.49 2.5K
16:21 122.49 122.49 122.49 122.49 22.7K
16:22 122.49 122.49 122.49 122.49 1.6K
16:23 122.50 122.50 122.50 122.50 1.0K
16:24 122.49 122.49 122.49 122.49 26.8K
16:25 122.49 122.49 122.30 122.30 68.0K
16:26 122.60 122.60 122.28 122.28 16.4K
16:27 122.29 122.29 122.29 122.29 1.2K
16:29 122.00 122.00 122.00 122.00 0.0K
16:35 122.40 122.40 122.40 122.40 156.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし