Helio (HEL)

HEL
🏛️ ポーランド →
27.50
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
2021-12-30 16.70 17.20 16.70 17.20 0.0M
2021-12-29 16.60 16.80 16.60 16.80 0.0M
2021-12-28 18.00 18.00 17.60 17.60 0.0M
2021-12-27 18.00 18.00 16.90 16.90 0.0M
2021-12-23 18.20 18.20 17.00 17.00 0.0M
2021-12-22 16.70 16.80 16.40 16.80 0.0M
2021-12-21 16.70 16.70 16.70 16.70 0.0M
2021-12-20 16.70 16.70 16.70 16.70 0.0M
2021-12-17 16.70 16.90 16.30 16.30 0.0M
2021-12-16 16.70 16.70 16.70 16.70 0.0M
2021-12-15 16.80 16.80 16.60 16.60 0.0M
2021-12-14 16.60 17.00 16.60 16.80 0.0M
2021-12-13 17.10 17.10 17.00 17.10 0.0M
2021-12-10 17.80 17.80 17.10 17.10 0.0M
2021-12-09 17.50 17.50 17.50 17.50 0.0M
2021-12-08 18.90 18.90 17.00 17.00 0.0M
2021-12-07 18.90 18.90 17.40 17.80 0.0M
2021-12-06 18.10 18.20 18.00 18.00 0.0M
2021-12-03 17.90 17.90 17.90 17.90 0.0M
2021-12-02 17.90 17.90 17.30 17.30 0.0M
2021-12-01 17.60 17.90 17.60 17.90 0.0M
2021-11-30 17.50 17.80 17.30 17.80 0.0M
2021-11-29 18.20 18.20 16.60 16.60 0.0M
2021-11-26 19.10 19.10 17.70 18.20 0.0M
2021-11-25 17.90 19.20 17.80 19.20 0.0M
2021-11-24 19.40 19.40 17.90 17.90 0.0M
2021-11-23 19.70 19.70 19.00 19.10 0.0M
2021-11-22 18.40 19.70 18.40 19.70 0.0M
2021-11-19 17.90 18.60 17.90 18.40 0.0M
2021-11-18 19.70 19.80 17.90 17.90 0.0M
2021-11-17 19.00 20.00 18.30 18.80 0.0M
2021-11-16 17.30 19.00 17.30 19.00 0.0M
2021-11-15 16.50 17.40 16.50 16.90 0.0M
2021-11-12 16.50 16.50 16.50 16.50 0.0M
2021-11-10 16.50 16.50 16.50 16.50 0.0M
2021-11-09 16.50 16.50 16.50 16.50 0.0M
2021-11-08 16.40 16.40 16.40 16.40 0.0M
2021-11-05 16.20 16.30 16.10 16.30 0.0M
2021-11-04 16.20 16.20 15.70 15.70 0.0M
2021-11-03 16.50 16.50 15.50 15.70 0.0M
2021-11-02 16.10 16.10 16.10 16.10 0.0M
2021-10-29 16.50 16.50 16.10 16.10 0.0M
2021-10-28 16.60 16.60 16.00 16.00 0.0M
2021-10-27 16.60 16.60 16.00 16.00 0.0M
2021-10-26 16.50 16.60 15.40 16.00 0.0M
2021-10-25 16.50 16.50 16.00 16.10 0.0M
2021-10-22 16.50 16.50 16.10 16.10 0.0M
2021-10-21 16.60 16.60 16.60 16.60 0.0M
2021-10-20 16.10 16.60 16.10 16.10 0.0M
2021-10-19 16.60 16.60 16.10 16.10 0.0M
2021-10-18 15.90 16.20 15.80 16.20 0.0M
2021-10-15 15.90 15.90 15.90 15.90 0.0M
2021-10-14 16.00 16.00 16.00 16.00 0.0M
2021-10-13 16.00 16.00 16.00 16.00 0.0M
2021-10-12 16.00 16.00 15.60 15.60 0.0M
2021-10-11 15.60 16.00 15.60 15.90 0.0M
2021-10-08 15.70 15.70 15.30 15.30 0.0M
2021-10-07 15.70 15.70 15.30 15.30 0.0M
2021-10-06 16.20 16.20 15.10 15.70 0.0M
2021-10-05 16.30 16.30 15.90 15.90 0.0M
2021-10-04 16.10 16.50 15.40 15.90 0.0M
2021-10-01 14.40 16.00 14.00 16.00 0.0M
2021-09-30 14.40 14.40 14.00 14.30 0.0M
2021-09-29 14.40 14.40 13.80 14.00 0.0M
2021-09-28 14.40 14.40 14.40 14.40 0.0M
2021-09-27 14.40 14.40 14.40 14.40 0.0M
2021-09-24 14.40 14.40 14.40 14.40 0.0M
2021-09-23 14.40 14.40 14.40 14.40 0.0M
2021-09-22 14.40 14.40 14.20 14.20 0.0M
2021-09-21 14.30 14.30 14.10 14.20 0.0M
2021-09-20 14.20 14.20 13.50 13.50 0.0M
2021-09-17 14.20 14.20 14.20 14.20 0.0M
2021-09-16 14.40 14.40 14.40 14.40 0.0M
2021-09-15 14.40 14.40 14.20 14.20 0.0M
2021-09-14 14.20 14.20 13.70 13.70 0.0M
2021-09-13 14.20 14.20 14.10 14.10 0.0M
2021-09-10 14.00 14.70 14.00 14.00 0.0M
2021-09-09 14.00 14.00 13.80 13.80 0.0M
2021-09-08 14.00 14.00 14.00 14.00 0.0M
2021-09-07 14.00 14.00 13.70 14.00 0.0M
2021-09-06 14.00 14.00 13.50 13.50 0.0M
2021-09-03 13.90 13.90 13.70 13.80 0.0M
2021-09-02 13.90 13.90 13.90 13.90 0.0M
2021-09-01 13.80 13.80 13.80 13.80 0.0M
2021-08-31 13.90 13.90 13.80 13.80 0.0M
2021-08-30 13.90 13.90 13.80 13.80 0.0M
2021-08-27 14.20 14.20 13.90 13.90 0.0M
2021-08-26 14.20 14.20 13.90 14.00 0.0M
2021-08-25 14.30 14.30 13.80 13.80 0.0M
2021-08-24 14.30 14.30 14.30 14.30 0.0M
2021-08-23 14.30 14.30 14.20 14.20 0.0M
2021-08-20 14.30 14.30 14.10 14.10 0.0M
2021-08-19 14.40 14.40 13.80 13.80 0.0M
2021-08-18 14.40 14.40 13.80 13.80 0.0M
2021-08-17 14.50 14.50 14.50 14.50 0.0M
2021-08-16 14.50 14.50 14.50 14.50 0.0M
2021-08-13 14.30 14.30 14.30 14.30 0.0M
2021-08-12 14.30 14.30 13.70 13.70 0.0M
2021-08-11 14.30 14.30 13.90 13.90 0.0M
2021-08-10 14.40 14.40 14.40 14.40 0.0M
2021-08-09 13.80 13.80 13.80 13.80 0.0M
2021-08-06 13.80 13.80 13.80 13.80 0.0M
2021-08-05 13.80 13.80 13.80 13.80 0.0M
2021-08-04 13.60 13.80 13.60 13.80 0.0M
2021-08-03 13.80 13.80 13.80 13.80 0.0M
2021-08-02 13.80 13.80 13.80 13.80 0.0M
2021-07-30 13.50 13.60 13.50 13.60 0.0M
2021-07-29 13.50 13.50 13.50 13.50 0.0M
2021-07-28 13.60 13.60 13.10 13.10 0.0M
2021-07-27 13.60 13.60 13.60 13.60 0.0M
2021-07-26 13.60 13.60 13.60 13.60 0.0M
2021-07-23 13.30 13.30 13.30 13.30 0.0M
2021-07-22 13.50 13.50 13.30 13.30 0.0M
2021-07-21 13.50 13.50 13.50 13.50 0.0M
2021-07-20 13.20 13.50 13.20 13.50 0.0M
2021-07-19 13.70 13.70 13.30 13.30 0.0M
2021-07-16 13.60 13.60 13.50 13.50 0.0M
2021-07-15 13.70 13.70 13.60 13.60 0.0M
2021-07-14 13.70 13.70 13.70 13.70 0.0M
2021-07-13 13.70 13.70 13.70 13.70 0.0M
2021-07-12 13.70 13.70 13.60 13.70 0.0M
2021-07-09 13.70 13.70 13.70 13.70 0.0M
2021-07-08 13.40 13.40 13.40 13.40 0.0M
2021-07-07 13.60 13.60 13.30 13.30 0.0M
2021-07-06 13.70 13.70 13.50 13.70 0.0M
2021-07-05 13.70 13.70 13.70 13.70 0.0M
2021-07-02 13.80 13.80 13.20 13.40 0.0M
2021-07-01 13.80 13.80 13.80 13.80 0.0M
2021-06-30 13.80 13.80 13.70 13.70 0.0M
2021-06-29 13.60 13.70 13.40 13.70 0.0M
2021-06-28 13.70 13.70 13.70 13.70 0.0M
2021-06-25 13.40 13.60 13.20 13.20 0.0M
2021-06-24 13.80 13.80 13.00 13.40 0.0M
2021-06-23 13.70 13.70 13.60 13.60 0.0M
2021-06-22 13.70 13.70 13.70 13.70 0.0M
2021-06-21 13.70 13.70 13.70 13.70 0.0M
2021-06-18 15.00 15.00 13.70 13.70 0.0M
2021-06-17 15.00 15.00 14.00 14.20 0.0M
2021-06-16 14.90 14.90 14.20 14.20 0.0M
2021-06-15 14.40 14.40 14.10 14.10 0.0M
2021-06-14 14.90 14.90 14.30 14.30 0.0M
2021-06-11 14.90 15.00 14.70 14.70 0.0M
2021-06-10 14.60 14.70 14.60 14.70 0.0M
2021-06-09 14.70 14.70 14.70 14.70 0.0M
2021-06-08 14.80 14.80 14.70 14.70 0.0M
2021-06-07 14.70 14.70 14.60 14.70 0.0M
2021-06-04 14.60 14.60 14.40 14.60 0.0M
2021-06-02 14.60 14.60 14.50 14.50 0.0M
2021-06-01 14.60 14.60 14.60 14.60 0.0M
2021-05-31 14.70 14.70 14.70 14.70 0.0M
2021-05-28 14.70 14.80 14.20 14.60 0.0M
2021-05-27 13.90 14.60 13.60 14.20 0.0M
2021-05-26 13.90 13.90 13.60 13.60 0.0M
2021-05-25 13.90 13.90 13.70 13.70 0.0M
2021-05-24 13.90 13.90 13.90 13.90 0.0M
2021-05-21 13.60 13.60 13.60 13.60 0.0M
2021-05-20 13.00 13.30 13.00 13.10 0.0M
2021-05-19 13.90 13.90 13.30 13.30 0.0M
2021-05-18 14.10 14.10 13.50 13.50 0.0M
2021-05-17 14.40 14.40 13.80 14.10 0.0M
2021-05-14 14.40 14.40 13.60 14.20 0.0M
2021-05-13 14.00 14.30 13.70 14.30 0.0M
2021-05-12 14.00 14.20 14.00 14.20 0.0M
2021-05-11 14.00 14.60 13.80 14.00 0.0M
2021-05-10 14.60 14.60 14.00 14.00 0.0M
2021-05-07 14.70 14.70 14.10 14.30 0.0M
2021-05-06 14.80 14.80 14.30 14.30 0.0M
2021-05-05 14.80 14.80 14.00 14.10 0.0M
2021-05-04 14.80 14.80 14.10 14.10 0.0M
2021-04-30 14.80 14.80 14.40 14.40 0.0M
2021-04-29 14.80 14.80 14.20 14.20 0.0M
2021-04-28 15.30 15.30 14.40 14.40 0.0M
2021-04-27 15.30 15.30 15.30 15.30 0.0M
2021-04-26 15.10 15.10 14.70 15.10 0.0M
2021-04-23 14.80 15.10 14.00 15.10 0.0M
2021-04-22 14.60 15.20 14.40 14.40 0.0M
2021-04-21 15.00 15.00 14.50 14.60 0.0M
2021-04-20 14.20 15.40 14.20 15.40 0.0M
2021-04-19 14.50 14.50 13.90 14.00 0.0M
2021-04-16 14.50 14.50 14.50 14.50 0.0M
2021-04-15 14.40 14.40 14.30 14.30 0.0M
2021-04-14 14.50 14.50 14.30 14.30 0.0M
2021-04-13 14.70 14.70 14.40 14.40 0.0M
2021-04-12 14.40 14.60 14.40 14.50 0.0M
2021-04-09 14.70 14.70 14.70 14.70 0.0M
2021-04-08 14.60 14.60 14.60 14.60 0.0M
2021-04-07 14.70 14.70 14.20 14.60 0.0M
2021-04-06 14.70 14.70 14.70 14.70 0.0M
2021-04-01 14.80 14.80 14.00 14.70 0.0M
2021-03-31 14.40 14.90 14.40 14.80 0.0M
2021-03-30 15.00 15.00 14.50 15.00 0.0M
2021-03-29 14.50 15.40 14.40 15.00 0.0M
2021-03-26 14.30 14.40 14.30 14.40 0.0M
2021-03-25 14.30 14.50 14.30 14.50 0.0M
2021-03-24 14.40 14.40 14.00 14.00 0.0M
2021-03-23 14.40 14.40 14.40 14.40 0.0M
2021-03-22 14.00 14.00 13.60 13.60 0.0M
2021-03-19 14.00 14.00 14.00 14.00 0.0M
2021-03-18 13.80 13.80 13.80 13.80 0.0M
2021-03-17 14.40 14.40 13.70 13.90 0.0M
2021-03-16 13.50 14.40 13.50 14.40 0.0M
2021-03-15 13.70 14.00 13.50 14.00 0.0M
2021-03-12 13.50 13.60 13.50 13.50 0.0M
2021-03-11 13.50 13.50 13.30 13.30 0.0M
2021-03-10 13.50 13.60 13.50 13.60 0.0M
2021-03-09 13.90 13.90 13.50 13.50 0.0M
2021-03-08 13.90 13.90 13.90 13.90 0.0M
2021-03-05 14.00 14.00 13.60 13.90 0.0M
2021-03-04 14.50 14.50 13.60 14.00 0.0M
2021-03-03 13.40 14.70 13.30 14.70 0.0M
2021-03-02 12.80 13.10 12.80 13.10 0.0M
2021-03-01 13.40 13.40 13.00 13.10 0.0M
2021-02-26 13.40 13.40 13.00 13.00 0.0M
2021-02-25 13.40 13.40 12.90 12.90 0.0M
2021-02-24 13.40 13.40 13.40 13.40 0.0M
2021-02-23 13.30 13.30 12.80 13.00 0.0M
2021-02-22 13.40 13.40 13.40 13.40 0.0M
2021-02-19 13.40 13.40 13.10 13.10 0.0M
2021-02-18 13.40 13.40 13.20 13.20 0.0M
2021-02-17 13.10 13.10 13.10 13.10 0.0M
2021-02-16 13.20 13.30 13.10 13.30 0.0M
2021-02-15 13.00 13.00 12.80 13.00 0.0M
2021-02-12 13.00 13.00 13.00 13.00 0.0M
2021-02-11 13.00 13.00 12.40 12.90 0.0M
2021-02-10 13.00 13.00 12.80 12.90 0.0M
2021-02-09 13.00 13.00 13.00 13.00 0.0M
2021-02-08 13.00 13.00 12.50 12.70 0.0M
2021-02-05 12.70 12.70 12.70 12.70 0.0M
2021-02-04 13.30 13.30 12.80 12.80 0.0M
2021-02-03 13.60 13.60 12.90 13.20 0.0M
2021-02-02 13.60 13.60 13.10 13.60 0.0M
2021-02-01 13.40 13.60 12.80 13.60 0.0M
2021-01-29 13.30 13.30 12.70 13.30 0.0M
2021-01-28 13.60 13.60 13.00 13.40 0.0M
2021-01-27 13.30 13.50 13.00 13.50 0.0M
2021-01-26 13.60 13.60 13.00 13.30 0.0M
2021-01-25 13.90 13.90 12.80 13.50 0.0M
2021-01-22 11.10 14.40 11.10 13.50 0.0M
2021-01-21 10.90 11.00 10.70 10.70 0.0M
2021-01-20 11.00 11.00 10.70 10.70 0.0M
2021-01-19 11.80 11.80 11.00 11.00 0.0M
2021-01-18 11.80 11.80 11.00 11.00 0.0M
2021-01-15 11.80 11.80 11.00 11.00 0.0M
2021-01-14 11.80 11.80 10.90 10.90 0.0M
2021-01-13 11.80 11.80 11.00 11.00 0.0M
2021-01-12 12.30 12.30 11.50 11.50 0.0M
2021-01-11 12.00 12.00 11.80 11.80 0.0M
2021-01-08 12.00 12.00 11.60 11.90 0.0M
2021-01-07 10.90 11.90 10.90 11.60 0.0M
2021-01-05 10.90 10.90 10.60 10.90 0.0M
2021-01-04 10.90 10.90 10.50 10.50 0.0M