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
08:00 122.40 122.40 122.40 122.40 0.0K
08:01 121.44 122.40 121.44 122.40 4.1K
08:02 122.40 122.40 122.40 122.40 0.2K
08:05 121.39 121.39 121.39 121.39 1.9K
08:11 122.40 122.40 122.04 122.04 4.7K
08:14 121.50 121.50 121.50 121.50 2.1K
08:18 120.80 120.80 120.80 120.80 0.0K
08:24 121.86 121.86 121.86 121.86 8.2K
08:25 122.40 122.40 122.40 122.40 0.0K
08:26 121.73 121.73 121.73 121.73 4.1K
08:27 121.73 121.73 121.73 121.73 2.4K
08:28 121.77 121.77 121.77 121.77 2.0K
08:34 121.86 121.86 121.86 121.86 13.5K
08:37 122.20 122.20 122.20 122.20 0.0K
08:38 121.64 121.64 121.64 121.64 4.2K
08:39 122.08 122.08 121.64 121.64 1.6K
08:46 121.86 121.86 121.86 121.86 5.7K
08:52 121.64 121.64 121.64 121.64 7.4K
08:54 121.64 121.64 121.64 121.64 5.9K
08:59 121.86 121.86 121.86 121.86 11.9K
09:00 121.64 121.64 121.64 121.64 0.0K
09:02 121.86 121.86 121.86 121.86 20.0K
09:05 121.88 121.88 121.88 121.88 0.8K
09:06 121.88 121.88 121.88 121.88 0.8K
09:08 121.89 122.20 121.89 122.20 2.5K
09:09 122.00 122.20 122.00 122.20 47.6K
09:11 122.08 122.08 122.08 122.08 0.4K
09:13 122.00 122.00 122.00 122.00 0.7K
09:19 123.00 123.20 123.00 123.20 107.3K
09:22 123.08 123.08 123.08 123.08 1.0K
09:23 122.96 122.96 122.96 122.96 0.7K
09:24 122.87 122.87 122.87 122.87 10.0K
09:27 122.96 122.96 122.96 122.96 2.0K
09:29 122.87 122.96 122.87 122.96 68.1K
09:30 122.96 122.96 122.96 122.96 13.6K
09:31 123.04 123.04 123.00 123.00 4.1K
09:32 123.09 123.09 123.09 123.09 6.2K
09:35 123.09 123.09 123.00 123.00 10.2K
09:39 123.09 123.09 123.09 123.09 1.5K
09:40 123.12 123.12 123.12 123.12 22.7K
09:43 123.09 123.09 123.09 123.09 19.9K
09:44 123.20 123.20 123.20 123.20 1.9K
09:57 123.24 123.24 123.24 123.24 1.5K
09:59 123.19 123.19 123.19 123.19 14.3K
10:01 123.24 123.40 123.24 123.40 21.7K
10:02 123.23 123.24 123.23 123.24 0.1K
10:03 123.24 123.24 123.24 123.24 2.2K
10:04 123.40 123.40 123.40 123.40 19.1K
10:08 123.00 123.00 123.00 123.00 0.4K
10:12 123.24 123.24 123.24 123.24 17.5K
10:15 123.40 123.80 123.24 123.24 53.2K
10:16 123.63 123.63 123.63 123.63 3.0K
10:17 123.49 123.63 123.49 123.63 5.4K
10:22 123.69 123.69 123.69 123.69 30.0K
10:25 123.69 123.69 123.69 123.69 5.0K
10:26 123.70 123.70 123.60 123.60 10.2K
10:30 123.67 123.67 123.67 123.67 2.4K
10:33 123.69 123.69 123.69 123.69 8.0K
10:34 123.70 123.70 123.70 123.70 5.0K
10:35 123.69 123.69 123.69 123.69 30.0K
10:36 123.69 123.69 123.69 123.69 2.7K
10:38 123.70 123.70 123.70 123.70 3.7K
10:40 123.80 123.80 123.80 123.80 24.9K
10:41 123.60 123.60 123.60 123.60 6.3K
10:46 123.84 123.84 123.65 123.65 6.2K
10:50 123.69 123.69 123.69 123.69 1.2K
10:56 123.68 123.85 123.68 123.85 6.8K
10:57 123.85 123.85 123.85 123.85 1.5K
11:02 123.65 123.85 123.65 123.85 2.6K
11:04 123.85 123.85 123.85 123.85 1.3K
11:10 123.85 123.85 123.85 123.85 6.0K
11:14 123.71 123.71 123.71 123.71 2.2K
11:17 124.00 124.00 124.00 124.00 40.0K
11:24 123.91 123.91 123.91 123.91 1.6K
11:25 124.10 124.10 124.10 124.10 2.8K
11:30 123.91 123.91 123.91 123.91 22.0K
11:32 124.20 124.20 124.20 124.20 2.1K
11:35 124.40 124.40 124.40 124.40 4.4K
11:36 124.31 124.31 124.31 124.31 11.7K
11:39 124.60 124.60 124.60 124.60 0.0K
11:40 124.49 124.49 124.49 124.49 80.2K
11:41 124.40 124.40 124.38 124.38 12.5K
11:44 124.40 124.40 124.40 124.40 0.3K
11:45 124.30 124.30 124.30 124.30 15.0K
11:47 124.40 124.40 124.30 124.30 2.9K
11:50 124.30 124.30 124.30 124.30 11.3K
11:51 124.30 124.40 124.30 124.40 2.6K
11:52 124.30 124.30 124.30 124.30 9.8K
11:55 124.40 124.40 124.40 124.40 0.0K
11:57 124.29 124.29 124.29 124.29 10.0K
11:59 124.29 124.29 124.29 124.29 14.0K
12:00 124.60 124.60 124.40 124.40 34.4K
12:01 124.38 124.38 124.38 124.38 2.0K
12:02 124.20 124.20 124.20 124.20 14.1K
12:09 124.18 124.18 124.18 124.18 0.8K
12:15 124.00 124.00 124.00 124.00 79.5K
12:16 124.18 124.18 124.18 124.18 18.2K
12:17 124.18 124.18 124.18 124.18 12.2K
12:18 124.18 124.18 124.18 124.18 12.6K
12:19 124.18 124.18 124.18 124.18 2.3K
12:20 124.40 124.40 124.40 124.40 0.0K
12:37 124.18 124.18 124.00 124.00 22.6K
12:38 124.10 124.10 124.10 124.10 0.8K
12:40 124.13 124.13 124.13 124.13 0.1K
12:43 124.09 124.09 124.09 124.09 1.4K
12:51 124.15 124.15 124.15 124.15 4.9K
12:56 124.00 124.20 124.00 124.20 95.3K
13:04 124.15 124.15 124.09 124.09 17.5K
13:05 124.09 124.09 124.09 124.09 0.3K
13:07 124.20 124.20 124.20 124.20 1.5K
13:14 124.20 124.20 124.20 124.20 3.5K
13:15 124.20 124.20 124.20 124.20 2.0K
13:24 124.40 124.40 124.40 124.40 0.3K
13:26 124.20 124.20 124.20 124.20 4.4K
13:30 124.20 124.20 124.00 124.00 21.6K
13:31 123.87 123.87 123.87 123.87 0.2K
13:33 123.88 123.88 123.88 123.88 0.2K
13:34 123.82 123.82 123.82 123.82 3.1K
13:38 123.80 123.80 123.80 123.80 11.3K
13:41 123.79 123.79 123.60 123.60 84.8K
13:42 123.49 123.49 123.49 123.49 12.1K
13:43 123.49 123.49 123.49 123.49 3.5K
13:46 123.49 123.49 123.49 123.49 3.8K
13:52 123.49 123.49 123.49 123.49 1.6K
13:53 123.80 123.80 123.80 123.80 610.0K
13:55 123.60 123.60 123.60 123.60 4.1K
13:57 123.45 123.60 123.36 123.36 22.4K
13:58 123.53 123.53 123.53 123.53 25.0K
14:00 123.60 123.60 123.60 123.60 3.0K
14:04 123.47 123.47 123.47 123.47 0.0K
14:05 123.47 123.47 123.47 123.47 14.8K
14:11 123.60 123.60 123.60 123.60 22.6K
14:12 123.59 123.59 123.59 123.59 1.4K
14:14 123.38 123.44 123.38 123.44 4.6K
14:18 123.20 123.20 123.20 123.20 7.7K
14:19 123.18 123.18 123.18 123.18 2.7K
14:21 123.07 123.07 123.07 123.07 6.3K
14:23 123.09 123.09 123.09 123.09 13.2K
14:25 123.00 123.00 123.00 123.00 11.1K
14:26 123.13 123.13 123.13 123.13 0.4K
14:33 123.20 123.20 123.20 123.20 3.0K
14:38 123.38 123.38 123.38 123.38 16.9K
14:39 123.38 123.38 123.38 123.38 2.5K
14:40 123.20 123.20 123.20 123.20 4.5K
14:46 123.18 123.18 123.18 123.18 3.3K
14:51 123.00 123.00 123.00 123.00 53.9K
14:55 123.00 123.00 123.00 123.00 5.0K
14:57 122.98 122.98 122.98 122.98 11.5K
15:00 123.00 123.10 123.00 123.10 11.2K
15:02 123.09 123.09 123.09 123.09 17.5K
15:03 123.40 123.40 123.40 123.40 0.1K
15:04 123.00 123.00 123.00 123.00 15.6K
15:05 122.88 122.88 122.88 122.88 5.9K
15:07 122.97 122.97 122.60 122.60 10.0K
15:12 122.77 122.80 122.77 122.80 6.0K
15:15 122.80 122.80 122.60 122.60 250.6K
15:17 122.80 122.80 122.80 122.80 50.1K
15:18 122.40 122.40 122.40 122.40 0.8K
15:21 122.00 122.00 122.00 122.00 0.0K
15:23 122.40 122.40 122.40 122.40 0.0K
15:26 121.97 121.97 121.97 121.97 19.0K
15:30 122.00 122.00 122.00 122.00 69.1K
15:32 122.10 122.10 122.10 122.10 7.4K
15:34 122.10 122.10 122.10 122.10 0.9K
15:41 122.10 122.10 122.10 122.10 1.7K
15:54 121.80 121.80 121.80 121.80 0.2K
15:55 121.92 121.92 121.92 121.92 0.0K
15:59 122.26 122.26 122.26 122.26 6.2K
16:01 122.28 122.28 122.28 122.28 3.2K
16:06 122.48 122.48 122.48 122.48 16.0K
16:07 122.48 122.48 122.48 122.48 4.1K
16:10 122.28 122.28 122.28 122.28 0.1K
16:11 122.40 122.40 122.40 122.40 30.0K
16:13 122.40 122.40 122.40 122.40 4.3K
16:14 122.60 122.60 122.60 122.60 0.2K
16:15 122.28 122.28 122.28 122.28 0.5K
16:17 122.40 122.40 122.40 122.40 2.5K
16:19 122.56 122.56 122.56 122.56 5.8K
16:20 122.49 122.49 122.49 122.49 3.0K
16:22 122.58 122.58 122.58 122.58 1.0K
16:24 122.57 122.60 122.57 122.60 12.5K
16:25 122.80 122.80 122.80 122.80 0.4K
16:35 122.60 122.60 122.60 122.60 216.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし