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
08:00 124.50 124.50 124.01 124.50 14.6K
08:03 124.06 124.06 124.06 124.06 0.7K
08:04 124.06 124.06 124.04 124.04 0.7K
08:06 124.08 124.08 124.08 124.08 0.1K
08:10 124.80 124.80 124.80 124.80 0.1K
08:14 124.80 124.80 124.32 124.80 13.6K
08:15 124.32 124.32 124.20 124.20 13.1K
08:21 124.80 124.80 124.80 124.80 0.0K
08:25 124.40 124.40 124.40 124.40 4.0K
08:28 124.40 124.40 124.40 124.40 3.0K
08:30 124.40 124.40 124.40 124.40 7.0K
08:35 124.40 124.40 124.40 124.40 5.0K
08:41 124.27 124.27 124.00 124.00 56.6K
08:42 124.20 124.20 123.60 123.60 4.9K
08:43 123.81 123.81 123.81 123.81 2.2K
08:47 124.20 124.20 124.20 124.20 50.0K
08:50 124.28 124.28 124.28 124.28 0.0K
08:55 124.01 124.01 124.01 124.01 5.7K
08:57 124.10 124.10 124.10 124.10 1.5K
08:59 124.04 124.04 124.04 124.04 1.7K
09:00 124.04 124.24 124.04 124.04 24.0K
09:01 124.24 124.24 124.24 124.24 4.1K
09:08 124.20 124.20 124.20 124.20 0.1K
09:10 123.96 123.96 123.96 123.96 1.6K
09:23 124.10 124.10 124.10 124.10 16.8K
09:24 124.10 124.10 124.10 124.10 3.2K
09:25 124.10 124.10 124.10 124.10 0.7K
09:26 123.96 123.96 123.96 123.96 4.1K
09:29 124.10 124.10 124.10 124.10 2.3K
09:33 124.10 124.10 124.10 124.10 20.0K
09:34 124.10 124.10 124.10 124.10 15.0K
09:35 124.09 124.09 124.09 124.09 4.0K
09:37 124.11 124.11 124.10 124.10 74.4K
09:39 124.13 124.13 124.13 124.13 3.3K
09:40 124.10 124.11 124.10 124.11 5.1K
09:44 124.10 124.10 124.10 124.10 22.5K
09:48 124.20 124.40 124.20 124.40 64.1K
09:52 124.50 124.50 124.50 124.50 35.0K
09:53 124.51 124.51 124.51 124.51 3.8K
09:58 124.20 124.20 124.20 124.20 0.4K
10:00 124.54 124.54 124.54 124.54 7.4K
10:01 124.41 124.41 124.41 124.41 1.9K
10:02 124.41 124.41 124.41 124.41 0.1K
10:03 124.56 124.56 124.41 124.41 25.1K
10:04 124.50 124.50 124.50 124.50 8.9K
10:06 124.60 124.60 124.60 124.60 12.3K
10:07 124.40 124.40 124.40 124.40 0.0K
10:12 124.80 124.80 124.80 124.80 0.0K
10:17 124.61 124.61 124.61 124.61 8.3K
10:19 124.51 124.51 124.51 124.51 3.3K
10:21 124.61 124.61 124.61 124.61 0.8K
10:22 124.66 124.66 124.66 124.66 4.0K
10:23 124.66 124.66 124.66 124.66 10.8K
10:32 124.75 124.75 124.75 124.75 66.4K
10:33 124.71 124.74 124.61 124.61 21.4K
10:38 124.40 124.40 124.40 124.40 25.3K
10:44 124.47 124.47 124.47 124.47 4.3K
10:46 124.32 124.53 124.32 124.32 74.6K
10:47 124.32 124.32 124.32 124.32 4.6K
10:48 124.51 124.51 124.32 124.32 10.9K
10:49 124.32 124.32 124.32 124.32 2.5K
10:58 124.20 124.51 124.20 124.51 3.5K
10:59 124.32 124.32 124.32 124.32 6.5K
11:00 124.47 124.47 124.32 124.32 5.0K
11:02 124.41 124.41 124.41 124.41 4.5K
11:06 124.51 124.51 124.51 124.51 6.0K
11:08 124.41 124.41 124.41 124.41 10.0K
11:09 124.20 124.20 124.20 124.20 555.1K
11:13 124.41 124.41 124.41 124.41 30.3K
11:19 124.36 124.36 124.36 124.36 2.2K
11:24 124.50 124.50 124.50 124.50 7.1K
11:26 124.41 124.41 124.41 124.41 1.6K
11:27 124.49 124.49 124.49 124.49 3.1K
11:29 124.49 124.49 124.49 124.49 6.0K
11:32 124.31 124.31 124.31 124.31 0.9K
11:36 124.33 124.33 124.33 124.33 1.0K
11:37 124.33 124.33 124.33 124.33 0.0K
11:39 124.41 124.48 124.41 124.48 5.0K
11:41 124.20 124.20 124.20 124.20 0.0K
11:42 124.39 124.48 124.39 124.48 6.2K
11:43 124.37 124.37 124.37 124.37 4.0K
11:44 124.20 124.20 124.20 124.20 33.6K
11:45 124.15 124.15 124.15 124.15 5.0K
11:46 124.15 124.15 124.15 124.15 4.0K
11:48 124.15 124.15 124.15 124.15 25.5K
11:49 124.03 124.03 124.03 124.03 1.5K
11:50 124.03 124.03 124.03 124.03 3.5K
11:52 124.03 124.03 124.03 124.03 40.0K
11:55 124.03 124.03 124.03 124.03 2.0K
11:58 124.01 124.01 124.01 124.01 0.8K
11:59 124.03 124.03 124.03 124.03 4.2K
12:00 124.03 124.03 124.03 124.03 8.0K
12:02 124.03 124.15 124.03 124.15 6.0K
12:03 124.40 124.40 124.40 124.40 0.0K
12:10 124.21 124.21 124.21 124.21 3.2K
12:14 124.13 124.13 124.13 124.13 4.4K
12:16 124.19 124.19 124.12 124.12 0.1K
12:20 124.40 124.40 124.40 124.40 2.9K
12:21 124.03 124.03 123.98 124.03 3.4K
12:27 123.98 123.98 123.98 123.98 3.9K
12:28 123.98 123.98 123.98 123.98 3.1K
12:29 123.60 123.60 123.60 123.60 0.1K
12:31 123.97 123.97 123.97 123.97 1.1K
12:32 124.20 124.20 124.20 124.20 1.1K
12:34 124.20 124.40 124.20 124.40 165.8K
12:35 124.00 124.00 124.00 124.00 13.4K
12:36 124.00 124.00 124.00 124.00 5.5K
12:38 124.01 124.01 124.01 124.01 3.6K
12:39 123.86 123.86 123.86 123.86 5.7K
12:40 123.80 123.80 123.80 123.80 5.5K
12:45 123.60 123.60 123.60 123.60 9.2K
12:49 123.52 123.52 123.52 123.52 1.6K
12:50 123.52 123.52 123.52 123.52 0.4K
12:54 123.52 123.57 123.52 123.57 4.7K
12:55 123.52 123.52 123.52 123.52 31.6K
12:59 123.53 123.53 123.53 123.53 3.0K
13:02 123.53 123.53 123.53 123.53 0.9K
13:03 123.53 123.53 123.53 123.53 7.9K
13:04 123.77 123.77 123.77 123.77 7.6K
13:05 123.64 123.64 123.64 123.64 1.4K
13:07 123.64 123.64 123.64 123.64 7.1K
13:09 123.60 123.60 123.60 123.60 6.6K
13:12 123.80 123.80 123.80 123.80 80.0K
13:20 123.64 123.64 123.64 123.64 4.1K
13:27 123.64 123.64 123.64 123.64 18.5K
13:30 123.80 124.20 123.80 124.20 10.7K
13:31 123.80 123.84 123.80 123.84 6.6K
13:36 124.20 124.20 124.20 124.20 0.0K
13:39 123.84 123.84 123.84 123.84 4.4K
13:41 123.80 123.80 123.80 123.80 32.1K
13:42 124.20 124.20 124.20 124.20 0.2K
13:49 123.87 123.87 123.87 123.87 0.6K
13:52 123.87 123.87 123.87 123.87 0.4K
13:53 123.87 123.87 123.87 123.87 4.0K
13:58 123.84 123.84 123.84 123.84 10.3K
14:01 123.84 123.84 123.84 123.84 6.0K
14:05 123.87 123.87 123.83 123.83 2.3K
14:11 123.86 124.20 123.86 124.20 7.1K
14:13 124.20 124.20 124.20 124.20 0.0K
14:16 123.83 123.83 123.83 123.83 9.6K
14:17 123.86 123.86 123.86 123.86 0.8K
14:19 124.20 124.20 123.82 123.82 13.2K
14:20 123.86 123.86 123.86 123.86 3.1K
14:22 123.86 123.86 123.86 123.86 1.1K
14:31 123.83 123.83 123.83 123.83 44.0K
14:33 123.60 123.60 123.60 123.60 3.5K
14:34 123.93 123.93 123.93 123.93 10.0K
14:36 123.60 124.00 123.60 124.00 2.0K
14:38 123.40 123.40 123.40 123.40 0.0K
14:43 123.72 123.72 123.60 123.60 10.5K
14:44 123.60 123.60 123.60 123.60 4.4K
14:48 123.70 123.70 123.69 123.69 7.0K
14:55 123.72 123.72 123.72 123.72 0.5K
14:56 123.64 123.68 123.64 123.68 31.4K
14:59 123.40 123.72 123.40 123.72 2.5K
15:00 123.68 123.68 123.53 123.53 20.8K
15:02 123.89 123.89 123.89 123.89 0.1K
15:06 123.72 123.72 123.72 123.72 4.0K
15:08 123.62 123.62 123.62 123.62 11.3K
15:10 123.59 123.59 123.59 123.59 11.7K
15:17 123.40 123.40 123.40 123.40 500.0K
15:22 123.53 123.53 123.53 123.53 7.0K
15:25 123.40 123.40 123.40 123.40 0.0K
15:28 123.40 123.50 123.40 123.50 8.3K
15:33 123.53 123.53 123.53 123.53 1.6K
15:36 123.50 123.70 123.50 123.53 16.9K
15:41 123.58 123.60 123.58 123.60 0.7K
15:43 123.50 123.50 123.50 123.50 8.4K
15:44 123.40 123.40 123.00 123.00 10.8K
15:51 123.27 123.27 123.27 123.27 3.2K
15:52 123.27 123.27 123.27 123.27 0.8K
15:59 123.20 123.20 123.20 123.20 10.0K
16:00 123.00 123.00 123.00 123.00 2.4K
16:03 123.06 123.06 123.06 123.06 1.8K
16:04 122.80 122.80 122.80 122.80 3.0K
16:08 122.96 122.96 122.96 122.96 2.8K
16:10 122.94 122.94 122.94 122.94 55.5K
16:12 123.00 123.00 123.00 123.00 0.6K
16:13 122.87 122.87 122.87 122.87 2.3K
16:20 123.09 123.09 123.00 123.00 8.1K
16:23 122.97 122.97 122.97 122.97 2.5K
16:24 122.98 122.98 122.97 122.97 4.4K
16:26 122.80 122.80 122.80 122.80 0.0K
16:28 122.80 122.80 122.80 122.80 0.1K
16:35 122.60 122.60 122.60 122.60 151.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし