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
08:00 123.00 123.00 121.93 122.20 73.9K
08:01 121.40 121.40 121.40 121.40 0.1K
08:02 122.41 122.41 122.41 122.41 3.8K
08:05 122.85 122.85 122.85 122.85 8.0K
08:06 122.78 122.85 122.78 122.85 6.8K
08:07 123.00 123.00 122.67 122.67 3.6K
08:08 122.70 122.70 122.70 122.70 3.5K
08:10 122.78 122.78 122.78 122.78 2.8K
08:11 123.00 123.00 123.00 123.00 0.0K
08:12 123.00 123.00 123.00 123.00 0.0K
08:13 122.88 122.88 122.88 122.88 46.2K
08:15 124.00 124.07 124.00 124.07 69.7K
08:19 124.20 124.20 124.20 124.20 0.9K
08:23 123.94 123.94 123.94 123.94 1.8K
08:26 124.19 124.19 124.19 124.19 3.5K
08:28 124.43 124.43 124.43 124.43 0.0K
08:29 124.60 124.60 124.60 124.60 0.0K
08:30 124.19 124.19 124.19 124.19 0.0K
08:33 124.50 124.50 124.19 124.19 8.0K
08:36 124.07 124.28 123.88 124.28 16.0K
08:39 123.87 123.87 123.87 123.87 5.6K
08:40 124.07 124.07 124.07 124.07 1.1K
08:42 124.07 124.07 124.07 124.07 10.0K
08:43 124.11 124.11 124.11 124.11 15.0K
08:44 124.07 124.08 124.07 124.08 5.8K
08:45 124.08 124.08 124.08 124.08 8.1K
08:46 124.12 124.15 124.08 124.08 21.6K
08:47 124.15 124.15 124.15 124.15 5.3K
08:49 124.28 124.28 123.88 123.88 2.7K
09:00 124.08 124.08 123.87 123.87 4.0K
09:04 124.08 124.08 124.08 124.08 1.4K
09:08 123.80 123.80 123.80 123.80 1.1K
09:10 124.34 124.34 124.20 124.20 0.9K
09:12 124.60 124.60 124.60 124.60 34.3K
09:13 124.54 124.54 124.54 124.54 20.0K
09:14 124.40 124.40 124.32 124.32 92.0K
09:15 124.30 124.30 124.30 124.30 11.3K
09:17 124.21 124.21 124.21 124.21 1.2K
09:18 124.00 124.00 124.00 124.00 41.1K
09:20 124.60 124.60 124.60 124.60 0.0K
09:24 124.45 124.45 124.45 124.45 17.7K
09:26 124.30 124.30 124.30 124.30 2.0K
09:27 124.21 124.21 124.21 124.21 26.6K
09:31 124.00 124.00 124.00 124.00 19.4K
09:32 124.01 124.01 124.01 124.01 17.4K
09:34 124.25 124.25 124.25 124.25 35.0K
09:36 124.27 124.27 124.27 124.27 20.1K
09:38 124.27 124.27 124.27 124.27 1.6K
09:39 124.27 124.27 124.27 124.27 2.4K
09:44 124.30 124.30 124.30 124.30 3.1K
09:46 124.27 124.27 124.27 124.27 11.3K
09:47 124.23 124.23 124.23 124.23 3.0K
09:49 124.27 124.27 124.27 124.27 4.2K
09:53 124.30 124.30 124.30 124.30 1.0K
09:54 124.24 124.24 124.24 124.24 0.8K
09:56 124.30 124.30 124.30 124.30 0.4K
09:58 124.35 124.35 124.35 124.35 220.0K
10:01 124.25 124.25 124.25 124.25 3.2K
10:10 124.25 124.25 124.25 124.25 1.3K
10:12 124.27 124.40 124.27 124.27 13.1K
10:15 124.13 124.13 123.87 123.87 4.1K
10:18 123.87 123.87 123.87 123.87 1.9K
10:21 123.87 123.87 123.87 123.87 59.9K
10:28 124.13 124.13 124.13 124.13 4.7K
10:32 124.02 124.02 124.02 124.02 2.2K
10:33 124.20 124.20 124.20 124.20 11.0K
10:41 124.10 124.10 124.10 124.10 20.0K
10:43 123.94 123.94 123.94 123.94 2.4K
10:44 123.94 124.10 123.94 124.10 13.0K
10:47 124.10 124.10 123.94 123.94 74.1K
10:48 124.10 124.10 124.10 124.10 10.0K
10:51 123.94 123.94 123.94 123.94 7.9K
10:53 124.10 124.10 124.10 124.10 8.0K
10:56 124.10 124.10 124.10 124.10 6.3K
10:57 124.10 124.10 124.10 124.10 1.0K
11:00 123.80 123.80 123.80 123.80 9.6K
11:01 124.20 124.20 124.20 124.20 0.0K
11:02 124.00 124.00 124.00 124.00 10.9K
11:04 124.14 124.40 124.14 124.40 25.1K
11:06 124.50 124.50 124.50 124.50 3.6K
11:09 124.60 124.60 124.41 124.41 29.7K
11:10 124.54 124.54 124.54 124.54 22.3K
11:17 124.53 124.53 124.53 124.53 4.0K
11:22 124.60 124.60 124.60 124.60 2.0K
11:23 124.60 124.60 124.60 124.60 7.2K
11:28 124.60 124.60 124.60 124.60 4.7K
11:29 124.54 124.60 124.54 124.60 11.3K
11:30 124.60 124.60 124.54 124.54 12.8K
11:33 124.60 124.60 124.60 124.60 4.7K
11:36 124.54 124.54 124.54 124.54 15.7K
11:41 124.54 124.54 124.54 124.54 2.3K
11:42 124.54 124.54 124.00 124.00 5.1K
11:45 124.32 124.32 124.32 124.32 5.4K
11:46 124.32 124.32 124.32 124.32 5.4K
11:49 124.40 124.40 124.40 124.40 30.5K
11:52 124.27 124.30 124.27 124.30 27.2K
11:54 124.30 124.40 124.30 124.40 27.0K
12:01 124.50 124.50 124.50 124.50 5.6K
12:02 124.41 124.41 124.41 124.41 4.6K
12:05 124.50 124.50 124.50 124.50 12.0K
12:08 124.50 124.50 124.50 124.50 0.3K
12:09 124.50 124.50 124.50 124.50 1.0K
12:11 124.50 124.50 124.50 124.50 1.3K
12:12 124.41 124.41 124.41 124.41 20.0K
12:14 124.50 124.50 124.40 124.40 25.7K
12:15 124.40 124.40 124.40 124.40 8.3K
12:19 124.40 124.40 124.40 124.40 30.5K
12:20 124.40 124.40 124.40 124.40 11.4K
12:21 124.47 124.47 124.47 124.47 2.7K
12:22 124.47 124.47 124.47 124.47 0.4K
12:25 124.60 124.60 124.60 124.60 7.3K
12:26 124.55 124.55 124.55 124.55 5.0K
12:30 124.60 124.60 124.47 124.47 11.8K
12:32 124.60 124.60 124.60 124.60 0.6K
12:35 124.54 124.54 124.54 124.54 0.4K
12:36 124.60 124.60 124.60 124.60 2.4K
12:44 124.74 124.74 124.74 124.74 0.1K
12:45 124.54 124.54 124.54 124.54 0.4K
12:50 124.60 124.60 124.60 124.60 3.2K
12:51 124.54 124.54 124.54 124.54 12.4K
12:55 124.54 124.54 124.54 124.54 0.0K
13:00 124.40 124.40 124.40 124.40 0.7K
13:06 124.80 124.80 124.80 124.80 0.0K
13:08 124.60 124.60 124.60 124.60 0.7K
13:21 124.60 124.60 124.60 124.60 7.8K
13:22 124.54 124.54 124.54 124.54 3.4K
13:27 124.60 124.60 124.60 124.60 4.0K
13:31 124.54 124.54 124.54 124.54 8.5K
13:32 124.80 124.80 124.80 124.80 0.0K
13:48 124.54 124.54 124.54 124.54 5.5K
13:50 124.54 124.54 124.54 124.54 14.5K
13:51 124.54 124.54 124.54 124.54 0.6K
13:56 124.54 124.60 124.54 124.60 12.2K
13:58 124.54 124.54 124.54 124.54 51.7K
13:59 124.54 124.54 124.54 124.54 40.2K
14:02 124.60 124.60 124.60 124.60 1.4K
14:05 124.54 124.54 124.54 124.54 1.5K
14:06 124.54 124.54 124.54 124.54 0.3K
14:08 124.40 124.40 124.40 124.40 1.1K
14:12 124.56 124.56 124.56 124.56 37.3K
14:13 124.54 124.54 124.54 124.54 5.0K
14:14 124.54 124.54 124.54 124.54 8.6K
14:17 124.60 124.60 124.60 124.60 4.6K
14:24 124.40 124.40 124.40 124.40 25.4K
14:25 124.60 124.60 124.60 124.60 0.5K
14:26 124.30 124.30 124.30 124.30 35.0K
14:28 124.20 124.20 124.20 124.20 7.8K
14:35 124.20 124.20 124.20 124.20 29.0K
14:43 124.20 124.20 124.20 124.20 2.0K
14:45 124.20 124.20 124.20 124.20 0.9K
14:48 124.20 124.20 124.20 124.20 0.9K
14:50 124.20 124.20 124.20 124.20 1.5K
14:51 124.20 124.20 124.20 124.20 27.1K
14:54 124.40 124.40 124.40 124.40 2.7K
14:56 124.00 124.00 124.00 124.00 0.3K
15:01 124.20 124.40 124.20 124.40 6.0K
15:05 123.80 123.80 123.80 123.80 5.1K
15:07 123.80 123.80 123.80 123.80 22.0K
15:08 123.80 123.80 123.80 123.80 4.7K
15:10 123.80 123.80 123.80 123.80 3.5K
15:13 123.80 123.80 123.80 123.80 0.9K
15:15 123.80 123.80 123.80 123.80 0.5K
15:21 123.80 123.80 123.80 123.80 15.4K
15:22 123.80 123.80 123.80 123.80 0.6K
15:26 123.80 123.80 123.80 123.80 0.0K
15:28 123.81 123.81 123.80 123.80 2.1K
15:29 123.82 123.82 123.82 123.82 8.5K
15:36 124.20 124.20 123.82 123.82 32.7K
15:39 123.40 123.40 123.40 123.40 0.0K
15:41 123.90 123.90 123.90 123.90 12.5K
15:45 123.94 123.94 123.94 123.94 3.5K
15:46 123.94 123.94 123.94 123.94 7.5K
15:50 123.94 123.94 123.94 123.94 0.3K
15:58 123.80 124.80 123.80 124.80 52.5K
16:01 124.37 124.37 124.37 124.37 0.0K
16:02 124.60 124.60 124.60 124.60 0.0K
16:03 124.40 124.40 124.20 124.36 12.3K
16:07 124.20 124.20 124.20 124.20 0.0K
16:09 124.20 124.20 124.20 124.20 0.0K
16:10 124.80 124.80 124.80 124.80 0.0K
16:11 124.50 124.50 124.50 124.50 0.9K
16:13 124.36 124.36 124.36 124.36 9.1K
16:15 124.80 124.80 124.60 124.60 21.4K
16:16 124.58 124.58 124.58 124.58 22.5K
16:17 124.60 124.60 124.60 124.60 80.7K
16:18 124.54 124.54 124.54 124.54 10.1K
16:19 124.54 124.54 124.54 124.54 3.8K
16:25 124.80 124.80 124.80 124.80 1.7K
16:28 124.54 124.54 124.54 124.54 2.0K
16:29 124.54 124.80 124.54 124.60 16.6K
16:35 124.00 124.00 124.00 124.00 204.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし