IHS Holding Ltd (IHS)

IHS
🏛️ アメリカ →
6.87
最終更新: 2025-10-01
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
2022-12-30 6.07 6.18 5.94 6.15 0.1M
2022-12-29 6.00 6.16 5.94 6.08 0.1M
2022-12-28 6.06 6.21 5.94 6.01 0.1M
2022-12-27 5.96 6.19 5.86 6.05 0.2M
2022-12-23 6.02 6.06 5.92 5.97 0.1M
2022-12-22 6.08 6.16 5.92 6.04 0.2M
2022-12-21 6.08 6.23 6.08 6.11 0.1M
2022-12-20 6.03 6.13 5.94 6.05 0.1M
2022-12-19 6.05 6.16 5.94 6.11 0.1M
2022-12-16 6.02 6.14 5.85 6.07 0.9M
2022-12-15 6.29 6.35 6.02 6.10 0.3M
2022-12-14 6.73 6.80 6.37 6.42 0.3M
2022-12-13 7.03 7.24 6.77 6.80 0.2M
2022-12-12 6.99 7.01 6.52 6.75 0.4M
2022-12-09 7.01 7.21 6.97 7.05 0.1M
2022-12-08 7.14 7.20 7.03 7.06 0.1M
2022-12-07 7.04 7.24 7.00 7.11 0.2M
2022-12-06 7.18 7.20 6.98 7.12 0.1M
2022-12-05 7.11 7.31 7.00 7.20 0.1M
2022-12-02 6.91 7.31 6.83 7.16 0.1M
2022-12-01 7.17 7.38 6.95 7.00 0.2M
2022-11-30 7.04 7.27 6.95 7.22 0.2M
2022-11-29 7.00 7.15 6.39 7.07 0.7M
2022-11-28 7.10 7.21 6.95 7.00 0.1M
2022-11-25 7.14 7.24 6.95 7.20 0.0M
2022-11-23 7.25 7.35 6.98 7.14 0.1M
2022-11-22 7.20 7.36 7.00 7.29 0.1M
2022-11-21 6.85 7.29 6.83 7.23 0.3M
2022-11-18 6.93 7.21 6.70 6.95 0.2M
2022-11-17 7.15 7.15 6.64 6.87 0.4M
2022-11-16 7.23 7.26 6.91 7.10 0.4M
2022-11-15 6.53 7.30 6.53 6.99 0.6M
2022-11-14 6.61 6.72 6.50 6.50 0.1M
2022-11-11 6.26 6.74 6.26 6.66 0.3M
2022-11-10 6.18 6.49 6.11 6.34 0.2M
2022-11-09 5.95 6.00 5.83 5.95 0.2M
2022-11-08 5.92 5.93 5.76 5.81 0.2M
2022-11-07 5.95 5.96 5.80 5.91 0.1M
2022-11-04 6.18 6.18 5.73 5.85 0.3M
2022-11-03 5.99 6.10 5.99 6.06 0.1M
2022-11-02 6.02 6.20 6.01 6.04 0.2M
2022-11-01 6.07 6.20 6.01 6.11 0.2M
2022-10-31 5.95 6.12 5.73 5.97 0.2M
2022-10-28 5.62 5.94 5.61 5.94 0.2M
2022-10-27 5.75 5.82 5.60 5.65 0.1M
2022-10-26 5.79 5.93 5.61 5.75 0.3M
2022-10-25 5.08 5.90 5.08 5.83 0.3M
2022-10-24 5.13 5.18 4.91 5.09 0.2M
2022-10-21 5.09 5.21 5.02 5.19 0.3M
2022-10-20 5.14 5.23 5.06 5.14 2.2M
2022-10-19 5.30 5.34 5.12 5.18 0.2M
2022-10-18 5.53 5.63 5.36 5.42 0.3M
2022-10-17 5.37 5.54 5.35 5.46 0.1M
2022-10-14 5.37 5.39 5.25 5.27 0.1M
2022-10-13 5.20 5.45 5.03 5.38 0.4M
2022-10-12 5.47 5.48 5.24 5.27 0.2M
2022-10-11 5.41 5.71 5.25 5.56 0.3M
2022-10-10 5.65 5.66 5.43 5.47 0.2M
2022-10-07 5.70 5.75 5.60 5.71 0.2M
2022-10-06 5.75 5.96 5.70 5.79 0.3M
2022-10-05 5.95 6.03 5.60 5.78 0.2M
2022-10-04 5.78 6.11 5.69 6.09 0.7M
2022-10-03 5.64 5.78 5.49 5.71 0.3M
2022-09-30 5.70 5.81 5.47 5.58 0.5M
2022-09-29 6.07 6.07 5.63 5.76 0.4M
2022-09-28 6.06 6.17 6.00 6.09 0.2M
2022-09-27 6.23 6.28 6.05 6.07 0.2M
2022-09-26 5.98 6.09 5.92 6.01 0.2M
2022-09-23 6.04 6.10 5.87 5.96 0.3M
2022-09-22 6.31 6.31 6.00 6.14 0.3M
2022-09-21 6.46 6.48 6.26 6.27 0.3M
2022-09-20 6.50 6.65 6.27 6.51 0.3M
2022-09-19 6.55 6.58 6.35 6.53 0.3M
2022-09-16 6.61 6.74 6.46 6.52 0.3M
2022-09-15 7.14 7.32 6.69 6.70 0.4M
2022-09-14 7.31 7.39 7.00 7.06 0.4M
2022-09-13 7.68 7.77 7.04 7.07 0.9M
2022-09-12 6.80 7.96 6.80 7.83 1.8M
2022-09-09 6.23 6.35 6.17 6.27 0.2M
2022-09-08 6.26 6.29 6.10 6.17 0.2M
2022-09-07 6.26 6.33 6.09 6.29 0.2M
2022-09-06 6.40 6.46 6.27 6.28 0.2M
2022-09-02 6.45 6.55 6.28 6.38 0.2M
2022-09-01 6.41 6.45 6.28 6.38 0.3M
2022-08-31 6.89 6.96 6.35 6.48 0.5M
2022-08-30 7.06 7.09 6.87 6.93 0.3M
2022-08-29 7.40 7.41 6.99 7.05 0.3M
2022-08-26 7.26 7.52 7.15 7.44 0.5M
2022-08-25 7.00 7.23 6.81 7.21 0.5M
2022-08-24 7.25 7.39 6.95 6.96 0.4M
2022-08-23 8.12 8.18 7.09 7.12 0.7M
2022-08-22 7.60 7.91 7.50 7.79 0.4M
2022-08-19 7.47 7.53 7.22 7.32 0.2M
2022-08-18 7.32 7.51 7.25 7.51 0.3M
2022-08-17 7.80 7.91 7.23 7.29 0.4M
2022-08-16 8.18 8.55 7.73 7.80 0.3M
2022-08-15 8.42 8.65 8.19 8.49 0.1M
2022-08-12 8.25 8.50 8.18 8.50 0.1M
2022-08-11 8.09 8.25 8.06 8.18 0.1M
2022-08-10 8.02 8.21 8.02 8.05 0.1M
2022-08-09 7.96 8.10 7.85 8.00 0.1M
2022-08-08 8.15 8.40 7.89 7.98 0.2M
2022-08-05 7.97 8.24 7.94 8.01 0.1M
2022-08-04 8.00 8.25 8.00 8.07 0.2M
2022-08-03 8.33 8.33 7.98 8.03 0.2M
2022-08-02 8.29 8.31 8.12 8.20 0.1M
2022-08-01 8.58 8.66 8.21 8.24 0.1M
2022-07-29 8.33 8.66 8.20 8.61 0.2M
2022-07-28 8.41 8.67 8.19 8.31 0.1M
2022-07-27 8.62 8.83 8.31 8.41 0.1M
2022-07-26 8.12 8.62 8.01 8.60 0.1M
2022-07-25 8.45 8.47 8.13 8.21 0.1M
2022-07-22 8.71 8.82 8.13 8.17 0.1M
2022-07-21 8.81 8.84 8.63 8.76 0.1M
2022-07-20 8.81 9.13 8.61 8.80 0.1M
2022-07-19 8.77 9.01 8.59 8.67 0.1M
2022-07-18 8.63 8.87 8.47 8.60 0.1M
2022-07-15 8.76 8.90 8.37 8.47 0.1M
2022-07-14 8.94 9.09 8.57 8.60 0.1M
2022-07-13 8.55 9.30 8.44 8.97 0.3M
2022-07-12 9.00 9.31 8.59 8.70 0.3M
2022-07-11 9.50 9.50 8.84 9.00 0.2M
2022-07-08 9.66 9.83 9.33 9.37 0.1M
2022-07-07 10.35 10.45 9.26 9.56 0.4M
2022-07-06 10.48 10.61 10.30 10.35 0.0M
2022-07-05 10.66 10.66 10.31 10.56 0.0M
2022-07-01 10.46 10.81 10.14 10.65 0.1M
2022-06-30 10.22 10.52 10.08 10.44 0.1M
2022-06-29 10.29 10.46 10.04 10.30 0.0M
2022-06-28 10.70 10.70 10.06 10.23 0.1M
2022-06-27 11.00 11.00 10.50 10.53 0.1M
2022-06-24 11.23 11.24 10.83 11.00 0.1M
2022-06-23 10.96 11.53 10.88 11.11 0.1M
2022-06-22 10.70 11.29 10.54 10.96 0.1M
2022-06-21 10.41 10.94 10.22 10.72 0.1M
2022-06-17 10.04 10.48 10.04 10.16 0.2M
2022-06-16 10.25 10.47 10.00 10.00 0.1M
2022-06-15 10.04 10.63 9.85 10.46 0.3M
2022-06-14 10.64 10.67 10.06 10.11 0.1M
2022-06-13 10.44 10.90 10.04 10.79 0.2M
2022-06-10 11.26 11.29 10.33 10.65 0.3M
2022-06-09 11.91 11.94 11.37 11.39 0.0M
2022-06-08 12.16 12.21 11.80 11.99 0.1M
2022-06-07 12.45 12.66 11.92 12.12 0.1M
2022-06-06 12.23 12.49 12.08 12.44 0.1M
2022-06-03 12.30 12.77 11.98 12.08 0.1M
2022-06-02 11.95 12.45 11.95 12.35 0.1M
2022-06-01 11.93 12.03 11.75 11.95 0.1M
2022-05-31 11.77 11.86 11.51 11.71 0.1M
2022-05-27 11.65 11.84 11.65 11.80 0.1M
2022-05-26 11.17 11.70 11.17 11.50 0.1M
2022-05-25 11.01 11.45 11.01 11.42 0.1M
2022-05-24 10.85 11.00 10.80 10.98 0.0M
2022-05-23 11.14 11.14 10.85 11.00 0.0M
2022-05-20 11.01 11.14 10.91 11.00 0.0M
2022-05-19 11.10 11.35 10.82 10.98 0.1M
2022-05-18 10.95 11.43 10.95 11.21 0.1M
2022-05-17 10.81 11.09 10.76 11.01 0.1M
2022-05-16 10.53 10.65 10.38 10.51 0.1M
2022-05-13 10.54 10.80 10.41 10.58 0.1M
2022-05-12 10.01 10.38 9.99 10.36 0.1M
2022-05-11 10.23 10.43 10.05 10.06 0.0M
2022-05-10 10.58 10.58 10.06 10.34 0.1M
2022-05-09 10.85 10.85 10.37 10.40 0.1M
2022-05-06 11.06 11.06 10.74 10.93 0.1M
2022-05-05 11.05 11.13 10.83 10.97 0.1M
2022-05-04 11.10 11.25 10.87 11.17 0.1M
2022-05-03 10.93 11.26 10.89 10.97 0.1M
2022-05-02 10.59 11.01 10.50 10.86 0.1M
2022-04-29 11.22 11.26 10.50 10.50 0.1M
2022-04-28 11.31 11.39 11.19 11.30 0.1M
2022-04-27 11.24 11.35 11.10 11.29 0.1M
2022-04-26 11.31 11.39 11.16 11.16 0.1M
2022-04-25 11.21 11.44 11.12 11.37 0.1M
2022-04-22 11.42 11.42 11.12 11.23 0.1M
2022-04-21 11.43 11.63 11.36 11.41 0.1M
2022-04-20 11.70 11.70 11.34 11.40 0.0M
2022-04-19 11.17 11.60 10.93 11.59 0.1M
2022-04-18 11.63 11.63 11.04 11.08 0.1M
2022-04-14 11.79 11.85 11.56 11.60 0.1M
2022-04-13 11.70 12.12 11.53 11.81 0.2M
2022-04-12 11.40 11.73 11.25 11.62 0.1M
2022-04-11 11.40 11.55 11.19 11.22 0.1M
2022-04-08 11.40 11.58 11.40 11.40 0.0M
2022-04-07 11.40 11.52 11.39 11.46 0.0M
2022-04-06 11.46 11.63 11.40 11.42 0.1M
2022-04-05 11.42 11.83 11.30 11.61 0.1M
2022-04-04 11.40 11.51 11.25 11.38 0.1M
2022-04-01 11.21 11.38 11.10 11.29 0.1M
2022-03-31 11.12 11.24 11.04 11.08 0.1M
2022-03-30 10.99 11.25 10.98 11.05 0.1M
2022-03-29 10.53 11.14 10.50 11.02 0.3M
2022-03-28 10.41 10.63 10.25 10.37 0.1M
2022-03-25 10.45 10.52 10.20 10.50 0.1M
2022-03-24 10.29 10.52 10.25 10.48 0.1M
2022-03-23 10.21 10.48 10.06 10.25 0.1M
2022-03-22 10.38 10.58 10.23 10.33 0.0M
2022-03-21 10.77 10.93 10.29 10.41 0.1M
2022-03-18 10.44 11.20 10.35 10.88 0.2M
2022-03-17 10.20 10.75 10.00 10.50 0.4M
2022-03-16 9.95 10.31 9.95 10.27 0.4M
2022-03-15 10.50 10.50 9.21 9.79 0.4M
2022-03-14 10.11 10.50 9.68 9.77 0.2M
2022-03-11 10.44 10.77 10.06 10.11 0.1M
2022-03-10 10.60 10.62 10.24 10.27 0.1M
2022-03-09 10.37 10.89 10.37 10.70 0.2M
2022-03-08 10.15 10.47 10.04 10.19 0.2M
2022-03-07 10.56 10.61 10.06 10.11 0.1M
2022-03-04 10.51 10.69 10.40 10.63 0.3M
2022-03-03 11.00 11.01 10.58 10.68 0.1M
2022-03-02 11.20 11.32 10.80 10.92 0.3M
2022-03-01 11.30 11.37 11.15 11.16 0.1M
2022-02-28 11.40 11.49 11.10 11.20 0.1M
2022-02-25 11.43 11.70 11.12 11.47 0.1M
2022-02-24 10.89 11.37 10.76 11.25 0.1M
2022-02-23 11.30 11.40 11.01 11.11 0.1M
2022-02-22 11.46 11.52 11.03 11.25 0.1M
2022-02-18 11.47 11.55 11.25 11.44 0.0M
2022-02-17 11.61 11.68 11.40 11.45 0.1M
2022-02-16 12.21 12.21 11.63 11.68 0.1M
2022-02-15 12.38 12.58 12.17 12.25 0.1M
2022-02-14 12.10 12.58 11.76 12.20 0.1M
2022-02-11 12.57 12.74 12.00 12.22 0.1M
2022-02-10 12.63 13.03 12.39 12.53 0.1M
2022-02-09 12.20 13.04 12.18 12.90 0.2M
2022-02-08 11.54 12.17 11.51 12.05 0.1M
2022-02-07 11.52 11.85 11.41 11.55 0.1M
2022-02-04 11.65 11.81 11.24 11.47 0.2M
2022-02-03 11.78 12.07 11.60 11.66 0.2M
2022-02-02 12.13 12.34 11.89 12.00 0.3M
2022-02-01 12.00 12.19 11.81 12.04 0.2M
2022-01-31 11.32 12.03 11.25 11.96 0.2M
2022-01-28 11.00 11.33 10.90 11.31 0.1M
2022-01-27 11.48 11.69 11.00 11.00 0.1M
2022-01-26 11.50 11.88 11.32 11.35 0.1M
2022-01-25 11.44 11.75 11.24 11.34 0.1M
2022-01-24 11.43 11.63 11.03 11.63 0.2M
2022-01-21 11.81 11.88 11.50 11.62 0.1M
2022-01-20 11.67 12.16 11.57 11.82 0.2M
2022-01-19 11.65 11.85 11.59 11.75 0.1M
2022-01-18 11.92 11.99 11.57 11.72 0.2M
2022-01-14 12.26 12.45 11.81 11.95 0.2M
2022-01-13 12.42 12.60 12.30 12.38 0.2M
2022-01-12 12.54 12.79 12.33 12.51 0.2M
2022-01-11 12.50 12.79 12.33 12.48 0.2M
2022-01-10 12.87 12.87 12.25 12.49 0.2M
2022-01-07 13.07 13.23 12.68 12.88 0.1M
2022-01-06 13.43 13.74 13.10 13.17 0.1M
2022-01-05 13.51 13.83 13.40 13.44 0.2M
2022-01-04 13.74 13.87 13.36 13.51 0.2M
2022-01-03 14.16 14.23 13.66 13.76 0.1M