H

HTGR
🏛️ イギリス →
650.00
最終更新: 2025-08-14
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 293.75 300.00 289.00 295.00 0.0M
2021-12-30 291.00 295.50 286.00 290.50 0.0M
2021-12-29 299.00 299.00 286.00 296.00 0.0M
2021-12-24 297.00 298.00 292.50 295.00 0.0M
2021-12-23 292.25 299.43 282.00 298.00 0.0M
2021-12-22 290.00 300.00 281.00 291.50 0.0M
2021-12-21 279.00 294.00 279.00 287.00 0.0M
2021-12-20 274.00 285.00 274.00 279.50 0.0M
2021-12-17 284.00 285.00 274.30 279.50 0.0M
2021-12-16 276.21 284.53 271.00 273.00 0.0M
2021-12-15 275.96 278.00 272.00 272.00 0.0M
2021-12-14 272.50 278.00 272.50 269.00 0.0M
2021-12-13 264.00 280.00 261.42 280.00 0.0M
2021-12-10 261.00 275.00 261.00 275.00 0.0M
2021-12-09 276.22 276.68 267.00 271.50 0.0M
2021-12-08 268.18 280.00 266.92 268.50 0.1M
2021-12-07 269.75 269.75 257.96 267.50 0.1M
2021-12-06 258.79 268.55 258.79 265.00 0.0M
2021-12-03 275.00 275.00 262.36 267.00 0.0M
2021-12-02 268.05 275.00 262.00 275.00 0.0M
2021-12-01 272.30 272.95 262.35 269.00 0.1M
2021-11-30 265.40 267.37 261.00 263.00 0.0M
2021-11-29 265.00 269.00 257.00 263.00 0.0M
2021-11-26 268.12 273.02 260.00 260.00 0.1M
2021-11-25 279.00 279.00 270.35 273.00 0.0M
2021-11-24 279.00 279.00 270.00 276.00 0.0M
2021-11-23 269.32 276.00 269.32 276.00 0.0M
2021-11-22 274.50 276.66 270.00 270.00 0.0M
2021-11-19 275.18 275.18 269.44 275.00 0.0M
2021-11-18 271.69 280.00 266.00 270.00 0.3M
2021-11-17 268.00 279.00 267.97 271.50 0.0M
2021-11-16 276.00 276.00 268.00 273.50 0.0M
2021-11-15 270.00 276.00 268.44 274.00 0.1M
2021-11-12 268.00 280.00 267.03 272.50 0.0M
2021-11-11 275.00 279.00 266.00 266.00 0.0M
2021-11-10 274.00 280.00 269.68 280.00 0.0M
2021-11-09 274.80 279.00 267.00 272.50 0.0M
2021-11-08 279.00 279.00 266.00 266.00 0.0M
2021-11-05 272.60 279.00 265.00 275.00 0.0M
2021-11-04 280.50 284.00 269.00 269.00 0.1M
2021-11-03 274.00 285.00 268.86 285.00 0.0M
2021-11-02 277.00 277.00 260.00 260.00 0.0M
2021-11-01 277.00 281.00 270.00 270.00 0.1M
2021-10-29 275.00 279.82 271.00 272.00 0.0M
2021-10-28 277.50 280.00 272.94 280.00 0.0M
2021-10-27 280.00 286.00 272.00 272.00 0.1M
2021-10-26 288.01 290.00 276.00 278.00 0.0M
2021-10-25 281.10 290.00 276.00 280.00 0.1M
2021-10-22 272.00 279.06 262.00 276.50 0.0M
2021-10-21 271.56 280.00 262.00 262.00 0.0M
2021-10-20 273.50 286.00 262.00 262.00 0.0M
2021-10-19 289.00 291.00 270.00 272.00 0.0M
2021-10-18 271.00 289.00 271.00 280.00 0.1M
2021-10-15 280.50 280.50 270.00 270.00 0.3M
2021-10-14 275.00 278.84 273.80 275.00 0.0M
2021-10-13 275.50 280.00 273.00 273.00 0.0M
2021-10-12 275.00 278.00 271.00 275.50 0.0M
2021-10-11 271.40 275.00 271.00 271.00 0.0M
2021-10-08 278.00 280.00 271.00 275.00 0.0M
2021-10-07 278.60 279.00 271.00 274.50 0.1M
2021-10-06 284.30 285.00 276.00 277.50 0.0M
2021-10-05 293.00 293.00 274.34 282.00 0.1M
2021-10-04 299.00 299.00 280.00 284.50 0.3M
2021-10-01 289.25 299.00 287.04 293.00 0.0M
2021-09-30 291.90 300.68 288.25 290.50 0.0M
2021-09-29 300.00 305.00 293.00 295.50 0.0M
2021-09-28 294.00 301.72 294.00 295.00 0.0M
2021-09-27 304.28 304.80 293.25 294.00 0.0M
2021-09-24 303.00 306.66 291.00 304.50 0.0M
2021-09-23 304.00 310.00 296.26 310.00 0.0M
2021-09-22 308.00 308.00 300.00 300.00 0.0M
2021-09-21 309.00 309.00 298.00 298.00 0.0M
2021-09-20 302.00 309.94 298.40 308.00 0.1M
2021-09-17 313.00 318.00 305.00 308.50 0.0M
2021-09-16 312.00 317.22 306.00 309.50 0.0M
2021-09-15 320.00 320.00 303.50 307.00 0.0M
2021-09-14 315.00 320.00 309.00 319.00 0.0M
2021-09-13 311.80 315.00 300.00 310.50 0.0M
2021-09-10 307.29 312.40 301.00 302.00 0.0M
2021-09-09 312.69 316.40 306.00 310.00 0.0M
2021-09-08 300.00 310.10 295.50 309.50 0.3M
2021-09-07 308.00 308.00 295.00 295.00 0.0M
2021-09-06 307.15 310.00 292.36 298.00 0.0M
2021-09-03 291.00 310.00 291.00 300.00 0.0M
2021-09-02 308.00 310.00 290.00 290.00 0.0M
2021-09-01 305.00 309.00 290.00 290.00 0.0M
2021-08-31 300.00 303.68 293.73 300.00 0.0M
2021-08-27 295.80 300.00 293.00 298.00 0.0M
2021-08-26 300.00 300.00 291.00 300.00 0.0M
2021-08-25 300.00 303.00 293.00 293.00 0.0M
2021-08-24 296.94 302.00 296.00 301.00 0.0M
2021-08-23 291.00 309.00 291.00 301.50 0.0M
2021-08-20 299.00 309.00 295.00 304.00 0.0M
2021-08-19 301.00 310.00 294.20 300.00 0.0M
2021-08-18 319.00 319.00 302.00 306.00 0.0M
2021-08-17 324.62 324.62 305.00 312.50 0.1M
2021-08-16 306.00 322.02 306.00 315.00 0.1M
2021-08-13 324.90 324.90 311.00 314.00 0.1M
2021-08-12 310.00 325.00 310.00 314.00 0.0M
2021-08-11 325.00 325.00 311.00 318.00 0.1M
2021-08-10 309.00 325.00 309.00 325.00 0.3M
2021-08-09 279.00 300.00 276.63 300.00 0.2M
2021-08-06 275.00 279.00 263.00 273.00 0.0M
2021-08-05 266.20 271.00 266.20 268.50 0.1M
2021-08-04 270.68 279.00 265.00 270.50 0.0M
2021-08-03 278.00 279.00 265.00 270.50 0.0M
2021-08-02 279.00 279.00 263.96 267.00 0.0M
2021-07-30 264.00 278.66 262.00 262.00 0.0M
2021-07-29 263.15 277.00 263.15 273.50 0.0M
2021-07-28 277.56 277.56 263.32 265.50 0.0M
2021-07-27 276.68 276.68 265.30 274.50 0.1M
2021-07-26 268.60 270.74 261.00 264.50 0.0M
2021-07-23 269.00 275.00 261.00 265.00 0.0M
2021-07-22 274.00 280.00 260.00 260.00 0.0M
2021-07-21 255.40 280.00 255.40 267.50 0.1M
2021-07-20 252.00 259.00 243.70 245.00 0.0M
2021-07-19 251.00 259.00 244.00 244.00 0.0M
2021-07-16 266.74 266.74 259.00 259.50 0.0M
2021-07-15 269.00 269.00 258.00 258.00 0.0M
2021-07-14 269.00 269.00 256.45 264.50 0.1M
2021-07-13 269.00 273.00 261.00 264.50 0.1M
2021-07-12 265.00 270.00 261.70 269.00 0.0M
2021-07-09 269.00 271.26 264.00 269.00 0.1M
2021-07-08 268.00 269.00 260.00 264.50 0.0M
2021-07-07 268.00 279.00 268.00 270.50 0.0M
2021-07-06 279.00 280.00 270.00 271.00 0.0M
2021-07-05 255.65 279.00 255.65 274.00 0.0M
2021-07-02 262.25 269.00 262.25 265.00 0.0M
2021-07-01 267.32 269.00 263.12 266.00 0.0M
2021-06-30 270.00 270.00 252.00 268.00 0.0M
2021-06-29 270.40 284.00 265.00 270.00 0.1M
2021-06-28 270.00 280.40 267.03 272.00 0.0M
2021-06-25 267.00 273.00 267.00 270.50 0.0M
2021-06-24 268.97 274.72 267.13 270.00 0.0M
2021-06-23 266.36 284.00 266.36 270.00 0.0M
2021-06-22 275.00 276.82 265.00 270.00 0.0M
2021-06-21 274.84 276.52 273.00 273.00 0.0M
2021-06-18 274.52 279.00 272.00 274.00 0.0M
2021-06-17 280.00 280.00 273.00 273.00 0.0M
2021-06-16 277.00 277.80 272.00 275.00 0.0M
2021-06-15 271.00 277.70 271.00 272.00 0.0M
2021-06-14 270.00 275.00 270.00 276.00 0.0M
2021-06-11 283.59 283.61 270.00 270.00 0.0M
2021-06-10 278.76 278.90 273.16 276.00 0.0M
2021-06-09 279.00 280.00 274.60 276.00 0.0M
2021-06-08 285.00 285.00 273.00 273.00 0.0M
2021-06-07 289.52 289.52 271.00 275.00 0.0M
2021-06-04 279.45 288.61 278.52 284.00 0.0M
2021-06-03 280.00 280.00 276.00 279.00 0.0M
2021-06-02 284.00 284.00 279.00 280.00 0.0M
2021-06-01 290.00 290.00 281.00 285.00 0.0M
2021-05-28 285.00 285.00 279.00 279.00 0.1M
2021-05-27 285.00 287.00 279.00 279.00 0.0M
2021-05-26 283.70 290.00 283.70 281.00 0.0M
2021-05-25 285.00 286.00 283.16 285.00 0.1M
2021-05-24 287.00 287.00 283.00 286.00 0.0M
2021-05-21 281.50 287.00 281.50 284.00 0.0M
2021-05-20 286.00 290.00 281.50 285.00 0.0M
2021-05-19 283.00 287.00 278.50 287.00 0.0M
2021-05-18 289.53 289.53 282.00 285.00 0.2M
2021-05-17 304.00 304.00 262.50 285.00 0.1M
2021-05-14 296.42 304.00 290.00 301.00 0.1M
2021-05-13 297.00 297.00 287.00 291.00 0.0M
2021-05-12 295.00 297.00 290.50 292.50 0.0M
2021-05-11 290.35 296.63 289.14 293.00 0.0M
2021-05-10 301.00 301.00 289.55 297.00 0.0M
2021-05-07 288.35 304.85 288.35 301.00 0.0M
2021-05-06 287.18 296.00 287.00 289.50 0.0M
2021-05-05 290.00 294.00 282.60 290.50 0.0M
2021-05-04 296.00 296.00 281.90 288.00 0.1M
2021-04-30 280.00 297.00 280.00 297.00 0.0M
2021-04-29 281.00 296.00 281.00 289.50 0.1M
2021-04-28 285.37 292.00 283.00 283.00 0.0M
2021-04-27 295.08 297.00 284.20 291.50 0.0M
2021-04-26 296.00 296.76 290.36 291.50 0.1M
2021-04-23 294.00 296.00 286.50 294.00 0.0M
2021-04-22 290.00 297.00 281.00 289.00 0.1M
2021-04-21 297.00 297.00 292.02 293.00 0.0M
2021-04-20 297.90 298.00 292.00 294.00 0.0M
2021-04-19 296.00 306.00 293.28 298.00 0.0M
2021-04-16 300.00 306.60 300.00 304.00 0.0M
2021-04-15 307.00 307.00 294.36 296.00 0.0M
2021-04-14 297.20 300.00 293.00 300.00 0.0M
2021-04-13 291.85 299.00 291.85 297.50 0.0M
2021-04-12 307.00 307.00 290.28 291.00 0.0M
2021-04-09 303.04 308.50 299.00 299.00 0.0M
2021-04-08 303.04 318.00 301.00 308.50 0.0M
2021-04-07 295.20 315.00 295.20 309.00 0.0M
2021-04-06 291.70 304.00 291.00 297.00 0.0M
2021-04-01 305.00 305.00 295.29 297.00 0.0M
2021-03-31 288.52 303.24 288.52 300.50 0.0M
2021-03-30 297.00 297.00 287.88 296.00 0.0M
2021-03-29 299.20 301.00 285.60 294.50 0.0M
2021-03-26 284.92 295.45 283.65 289.50 0.0M
2021-03-25 288.80 292.92 285.00 285.00 0.0M
2021-03-24 293.00 295.00 280.42 295.00 0.0M
2021-03-23 300.00 310.00 280.00 286.50 0.1M
2021-03-22 299.26 300.00 291.20 295.00 0.0M
2021-03-19 300.00 304.00 290.00 295.00 0.0M
2021-03-18 296.50 307.00 291.91 305.00 0.0M
2021-03-17 300.00 308.00 292.00 298.50 0.0M
2021-03-16 299.00 309.00 291.54 309.00 0.0M
2021-03-15 306.84 309.00 296.20 297.00 0.0M
2021-03-12 309.00 309.00 294.20 303.50 0.0M
2021-03-11 309.00 309.00 297.38 302.00 0.0M
2021-03-10 307.00 308.00 297.15 300.00 0.0M
2021-03-09 304.00 304.00 291.00 301.50 0.0M
2021-03-08 305.00 305.00 293.21 297.50 0.0M
2021-03-05 305.00 306.00 291.91 297.50 0.2M
2021-03-04 304.04 306.00 297.00 301.50 0.2M
2021-03-03 298.00 305.00 295.00 302.50 0.0M
2021-03-02 297.00 298.00 292.00 297.00 0.0M
2021-03-01 292.72 298.00 286.00 293.00 0.0M
2021-02-26 297.70 299.00 286.00 289.00 0.0M
2021-02-25 298.00 299.00 289.00 292.50 0.0M
2021-02-24 286.96 300.00 286.54 295.00 0.0M
2021-02-23 297.32 299.00 285.00 291.50 0.0M
2021-02-22 294.00 299.00 285.00 299.00 0.0M
2021-02-19 296.00 296.00 287.20 290.50 0.0M
2021-02-18 291.93 298.02 288.70 291.50 0.4M
2021-02-17 294.00 296.28 285.00 285.00 0.0M
2021-02-16 288.70 299.00 285.00 292.50 0.0M
2021-02-15 290.50 299.00 288.50 292.50 0.0M
2021-02-12 281.00 299.00 281.00 290.50 0.0M
2021-02-11 281.00 297.00 281.00 294.00 0.1M
2021-02-10 290.00 294.00 288.00 291.00 0.0M
2021-02-09 293.22 293.58 287.00 290.50 0.0M
2021-02-08 294.16 295.00 285.20 289.00 0.0M
2021-02-05 284.15 294.46 284.15 293.00 0.0M
2021-02-04 282.00 290.00 282.00 286.00 0.0M
2021-02-03 293.22 296.85 286.00 286.00 0.0M
2021-02-02 283.42 290.00 283.42 286.00 0.0M
2021-02-01 285.00 289.00 272.80 284.00 0.1M
2021-01-29 285.80 289.00 274.88 280.00 0.0M
2021-01-28 300.00 300.00 274.27 280.00 0.1M
2021-01-27 307.00 307.00 283.33 300.00 0.1M
2021-01-26 295.00 310.00 289.90 310.00 0.1M
2021-01-25 287.00 305.00 285.40 295.00 0.1M
2021-01-22 266.66 282.00 266.00 270.00 0.0M
2021-01-21 261.00 280.00 259.70 278.00 0.1M
2021-01-20 274.00 275.00 264.00 275.00 0.0M
2021-01-19 270.83 270.83 263.70 265.50 0.0M
2021-01-18 274.00 274.00 261.00 264.50 0.0M
2021-01-15 274.00 274.00 261.20 265.00 0.0M
2021-01-14 268.60 270.00 263.00 270.00 0.0M
2021-01-13 263.00 274.00 263.00 263.50 0.0M
2021-01-12 274.00 274.00 261.33 263.50 0.0M
2021-01-11 275.00 275.00 261.78 264.00 0.0M
2021-01-08 264.00 274.00 258.20 272.00 0.0M
2021-01-07 262.20 264.00 249.90 260.00 0.0M
2021-01-06 252.00 265.00 252.00 265.00 0.1M
2021-01-05 246.65 259.00 246.14 250.00 0.0M
2021-01-04 254.10 264.00 246.00 246.00 0.1M