Heliogen Inc (HLGN)

HLGN
🏛️ アメリカ →
1.70
最終更新: 2025-08-08
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
2023-12-29 1.78 2.00 1.55 2.00 0.1M
2023-12-28 1.60 1.80 1.55 1.78 0.0M
2023-12-27 1.80 1.80 1.61 1.79 0.0M
2023-12-26 1.78 1.80 1.71 1.80 0.0M
2023-12-22 1.82 1.85 1.77 1.79 0.0M
2023-12-21 1.91 1.98 1.82 1.82 0.0M
2023-12-20 1.95 2.02 1.95 2.00 0.0M
2023-12-19 2.00 2.09 1.99 2.01 0.0M
2023-12-18 2.19 2.19 1.98 1.99 0.0M
2023-12-15 1.99 2.39 1.75 2.07 0.0M
2023-12-14 1.94 1.98 1.79 1.88 0.0M
2023-12-13 2.21 2.27 1.86 1.94 0.0M
2023-12-12 2.40 2.40 2.25 2.25 0.0M
2023-12-11 2.37 2.50 2.30 2.48 0.0M
2023-12-08 2.49 2.50 2.20 2.38 0.0M
2023-12-07 2.39 2.51 2.15 2.48 0.0M
2023-12-06 2.13 2.40 2.13 2.30 0.0M
2023-12-05 1.87 2.20 1.87 2.15 0.0M
2023-12-04 1.90 2.14 1.70 2.14 0.0M
2023-12-01 2.00 2.14 2.00 2.14 0.0M
2023-11-30 2.04 2.20 2.00 2.09 0.0M
2023-11-29 1.81 2.29 1.81 2.15 0.0M
2023-11-28 2.00 2.00 1.70 1.99 0.0M
2023-11-27 1.72 2.00 1.61 2.00 0.0M
2023-11-24 1.80 1.80 1.50 1.59 0.0M
2023-11-22 1.75 1.86 1.58 1.72 0.0M
2023-11-21 2.19 2.19 1.64 1.88 0.0M
2023-11-20 2.02 2.35 1.90 1.96 0.0M
2023-11-17 1.85 2.50 1.85 2.12 0.1M
2023-11-16 1.50 1.87 1.50 1.87 0.1M
2023-11-15 1.12 1.70 1.09 1.35 0.1M
2023-11-14 1.07 1.44 0.97 1.09 0.1M
2023-11-13 0.62 0.90 0.58 0.90 0.1M
2023-11-10 1.03 1.20 0.52 0.60 0.2M
2023-11-09 1.39 1.39 1.11 1.11 0.1M
2023-11-07 2.36 2.54 2.36 2.45 0.0M
2023-11-06 2.65 2.76 2.25 2.35 0.0M
2023-11-03 2.31 2.70 2.30 2.53 0.1M
2023-11-02 2.00 2.35 1.97 2.31 0.0M
2023-11-01 2.00 2.07 1.87 1.92 0.0M
2023-10-31 1.65 2.06 1.65 1.95 0.0M
2023-10-30 1.73 1.81 1.63 1.71 0.0M
2023-10-27 1.70 1.75 1.65 1.67 0.0M
2023-10-26 1.70 1.77 1.70 1.74 0.0M
2023-10-25 2.06 2.17 1.70 1.73 0.1M
2023-10-24 2.06 2.17 2.05 2.15 0.0M
2023-10-23 2.11 2.13 1.97 2.01 0.0M
2023-10-20 2.22 2.26 2.10 2.18 0.0M
2023-10-19 2.38 2.39 2.19 2.24 0.1M
2023-10-18 2.41 2.51 2.33 2.39 0.1M
2023-10-17 2.46 2.92 2.40 2.43 0.1M
2023-10-16 2.57 2.59 2.51 2.55 0.0M
2023-10-13 2.65 2.77 2.50 2.57 0.0M
2023-10-12 2.78 2.82 2.48 2.63 0.0M
2023-10-11 3.00 3.08 2.64 2.84 0.1M
2023-10-10 2.74 2.99 2.64 2.99 0.0M
2023-10-09 2.81 2.94 2.66 2.74 0.0M
2023-10-06 2.70 2.87 2.67 2.85 0.0M
2023-10-05 2.69 2.82 2.45 2.70 0.1M
2023-10-04 2.70 2.81 2.65 2.73 0.0M
2023-10-03 3.32 3.39 2.70 2.74 0.1M
2023-10-02 3.85 3.85 3.34 3.39 0.0M
2023-09-29 3.81 3.82 3.60 3.78 0.0M
2023-09-28 3.58 3.82 3.50 3.77 0.0M
2023-09-27 3.47 3.64 3.47 3.61 0.0M
2023-09-26 3.36 3.51 3.28 3.44 0.0M
2023-09-25 3.71 3.71 3.33 3.40 0.1M
2023-09-22 3.74 3.98 3.67 3.70 0.0M
2023-09-21 3.48 3.92 3.41 3.74 0.1M
2023-09-20 3.71 3.97 3.50 3.58 0.1M
2023-09-19 3.57 3.75 3.43 3.70 0.1M
2023-09-18 3.98 4.07 3.50 3.57 0.1M
2023-09-15 4.26 4.26 3.91 3.99 0.1M
2023-09-14 4.42 4.75 4.12 4.25 0.1M
2023-09-13 4.67 4.78 4.64 4.66 0.0M
2023-09-12 4.82 4.86 4.61 4.66 0.0M
2023-09-11 4.90 5.09 4.76 4.86 0.1M
2023-09-08 5.04 5.04 4.75 4.85 0.1M
2023-09-07 6.13 6.39 5.00 5.06 0.2M
2023-09-06 8.28 8.44 6.17 6.22 0.2M
2023-09-05 7.07 9.25 6.55 8.47 0.3M
2023-09-01 5.97 7.55 5.55 7.46 0.2M
2023-08-31 6.37 6.64 6.13 6.38 0.0M
2023-08-30 6.11 6.81 6.06 6.26 0.1M
2023-08-29 7.00 7.25 6.06 6.56 0.1M
2023-08-28 7.53 7.88 7.00 7.01 0.1M
2023-08-25 7.82 9.45 7.60 8.62 0.1M
2023-08-24 8.58 8.84 7.70 8.23 0.1M
2023-08-23 9.84 9.96 8.07 9.33 1.3M
2023-08-22 7.18 8.65 7.02 7.39 0.3M
2023-08-21 7.00 7.30 7.00 7.00 0.0M
2023-08-18 7.25 7.25 7.00 7.02 0.0M
2023-08-17 7.19 7.35 7.07 7.07 0.0M
2023-08-16 7.49 7.64 7.07 7.14 0.0M
2023-08-15 7.39 7.74 7.07 7.42 0.0M
2023-08-14 8.23 8.26 7.18 7.20 0.0M
2023-08-11 8.26 8.26 7.53 7.58 0.0M
2023-08-10 7.88 8.22 7.70 8.14 0.0M
2023-08-09 8.26 8.40 7.39 7.88 0.0M
2023-08-08 8.50 8.69 8.09 8.26 0.0M
2023-08-07 9.10 9.10 8.19 8.63 0.0M
2023-08-04 9.10 9.10 8.59 9.06 0.0M
2023-08-03 8.49 9.27 8.40 9.00 0.0M
2023-08-02 9.03 9.09 8.40 8.75 0.0M
2023-08-01 8.72 9.14 8.47 8.97 0.0M
2023-07-31 9.42 9.42 8.70 8.70 0.0M
2023-07-28 9.59 9.59 8.77 9.38 0.0M
2023-07-27 8.84 9.45 8.47 8.97 0.0M
2023-07-26 9.63 9.63 8.85 9.54 0.0M
2023-07-25 10.04 10.13 9.10 9.38 0.0M
2023-07-24 10.50 10.50 9.14 9.82 0.0M
2023-07-21 10.50 10.54 9.86 10.22 0.0M
2023-07-20 10.71 10.74 10.15 10.50 0.0M
2023-07-19 10.50 10.88 10.33 10.71 0.0M
2023-07-18 10.17 10.71 10.05 10.50 0.0M
2023-07-17 10.01 10.33 9.45 10.12 0.0M
2023-07-14 10.15 10.33 8.96 9.45 0.0M
2023-07-13 9.70 10.15 9.45 9.89 0.0M
2023-07-12 9.19 9.94 9.10 9.70 0.1M
2023-07-11 8.94 9.45 8.75 9.16 0.0M
2023-07-10 8.40 8.99 7.88 8.99 0.0M
2023-07-07 7.96 8.74 7.89 8.31 0.0M
2023-07-06 9.28 9.28 7.74 7.88 0.1M
2023-07-05 9.45 9.45 8.75 8.75 0.0M
2023-07-03 9.03 9.30 8.75 8.79 0.0M
2023-06-30 9.42 9.42 8.58 8.58 0.0M
2023-06-29 8.99 9.66 8.75 8.75 0.0M
2023-06-28 8.97 9.21 8.59 8.86 0.1M
2023-06-27 8.02 9.28 7.81 8.79 0.1M
2023-06-26 8.37 8.37 7.33 7.33 0.0M
2023-06-23 8.66 8.66 7.57 7.57 0.3M
2023-06-22 8.54 8.58 7.43 8.58 0.1M
2023-06-21 8.67 8.67 8.06 8.21 0.0M
2023-06-20 8.75 8.75 7.75 8.43 0.0M
2023-06-16 7.70 8.35 7.53 8.33 0.1M
2023-06-15 7.53 7.70 7.04 7.69 0.1M
2023-06-14 6.65 7.70 6.65 7.42 0.0M
2023-06-13 7.52 7.52 6.69 7.35 0.2M
2023-06-12 8.40 8.73 6.95 7.00 0.1M
2023-06-09 8.40 8.58 8.05 8.05 0.1M
2023-06-08 8.33 8.40 7.47 8.40 0.2M
2023-06-07 9.28 9.28 8.26 8.38 0.2M
2023-06-06 9.10 9.10 8.05 8.23 0.0M
2023-06-05 9.10 9.28 8.49 8.54 0.0M
2023-06-02 9.10 9.10 7.53 9.10 0.0M
2023-06-01 8.82 9.26 8.59 8.80 0.0M
2023-05-31 8.84 8.88 8.11 8.58 0.0M
2023-05-30 8.75 9.10 8.62 8.84 0.0M
2023-05-26 8.75 8.98 8.37 8.62 0.0M
2023-05-25 8.83 9.38 8.81 8.99 0.0M
2023-05-24 9.28 9.28 8.86 9.00 0.0M
2023-05-23 9.10 9.34 8.65 8.96 0.1M
2023-05-22 9.71 9.71 8.62 8.86 0.0M
2023-05-19 9.63 9.80 8.75 9.14 0.0M
2023-05-18 9.63 9.80 9.28 9.61 0.0M
2023-05-17 9.98 10.24 9.38 9.76 0.0M
2023-05-16 10.15 10.20 9.80 9.98 0.0M
2023-05-15 10.50 10.50 9.18 10.19 0.0M
2023-05-12 10.40 10.40 9.98 10.16 0.0M
2023-05-11 10.43 10.43 10.15 10.18 0.0M
2023-05-10 10.29 10.50 10.05 10.43 0.0M
2023-05-09 10.15 10.50 9.63 10.29 0.0M
2023-05-08 10.01 10.15 9.51 9.86 0.0M
2023-05-05 9.28 10.15 9.28 9.99 0.0M
2023-05-04 9.67 9.80 8.86 9.28 0.0M
2023-05-03 9.91 9.94 9.45 9.67 0.0M
2023-05-02 10.00 10.15 9.10 9.67 0.0M
2023-05-01 10.00 10.33 9.28 10.00 0.0M
2023-04-28 9.84 10.14 9.43 9.83 0.0M
2023-04-27 9.23 9.80 8.77 9.42 0.0M
2023-04-26 10.21 10.21 8.98 9.26 0.0M
2023-04-25 10.13 10.45 9.80 9.85 0.0M
2023-04-24 10.85 11.32 9.84 10.13 0.1M
2023-04-21 9.93 11.02 9.63 10.55 0.0M
2023-04-20 10.15 10.35 9.46 9.83 0.0M
2023-04-19 10.85 11.02 9.81 10.22 0.0M
2023-04-18 11.55 12.03 10.51 10.77 0.1M
2023-04-17 12.60 13.65 11.27 11.67 0.1M
2023-04-14 12.25 13.23 11.55 12.04 0.3M
2023-04-13 8.75 11.10 8.75 10.55 0.2M
2023-04-12 9.18 9.18 8.61 8.75 0.0M
2023-04-11 9.19 9.70 8.72 8.90 0.1M
2023-04-10 8.93 9.10 8.47 8.90 0.0M
2023-04-06 8.79 9.12 8.31 8.81 0.0M
2023-04-05 8.58 8.93 7.90 8.75 0.0M
2023-04-04 8.49 9.00 8.30 8.55 0.0M
2023-04-03 8.75 9.07 8.41 8.75 0.0M
2023-03-31 9.10 9.36 8.13 8.41 0.1M
2023-03-30 9.46 9.63 8.79 9.10 0.0M
2023-03-29 9.23 9.63 8.75 9.21 0.1M
2023-03-28 9.80 10.12 8.75 9.69 0.1M
2023-03-27 10.15 10.29 8.75 8.82 0.1M
2023-03-24 7.70 9.80 7.35 9.62 0.2M
2023-03-23 6.93 7.80 6.90 7.35 0.1M
2023-03-22 7.56 7.56 6.95 6.98 0.0M
2023-03-21 7.03 7.55 6.66 7.30 0.1M
2023-03-20 7.17 7.48 6.58 6.65 0.1M
2023-03-17 7.04 7.34 6.79 7.29 0.1M
2023-03-16 7.35 7.46 6.91 7.02 0.1M
2023-03-15 7.44 7.57 7.09 7.26 0.1M
2023-03-14 7.59 8.28 7.59 7.88 0.0M
2023-03-13 8.40 8.49 7.47 7.70 0.1M
2023-03-10 7.97 8.82 7.00 8.77 0.2M
2023-03-09 9.04 9.04 7.72 7.93 0.1M
2023-03-08 9.91 10.11 8.75 9.10 0.1M
2023-03-07 10.85 10.98 9.92 9.95 0.1M
2023-03-06 11.34 11.55 10.87 11.03 0.1M
2023-03-03 11.20 12.15 10.56 11.55 0.1M
2023-03-02 11.12 11.54 10.32 11.37 0.1M
2023-03-01 11.60 11.90 9.45 10.70 0.2M
2023-02-28 11.51 11.87 10.50 10.85 0.2M
2023-02-27 10.15 11.80 10.05 11.14 0.2M
2023-02-24 10.22 10.22 9.49 10.04 0.1M
2023-02-23 11.40 11.40 9.84 10.23 0.1M
2023-02-22 10.40 10.81 9.10 10.76 0.3M
2023-02-21 14.55 14.63 9.36 10.05 0.4M
2023-02-17 12.95 13.91 12.27 13.83 0.1M
2023-02-16 13.30 13.83 11.90 12.61 0.1M
2023-02-15 14.84 15.36 12.78 12.95 0.2M
2023-02-14 14.56 14.70 14.00 14.27 0.1M
2023-02-13 13.51 14.35 11.90 13.72 0.3M
2023-02-10 15.12 15.12 13.16 13.27 0.1M
2023-02-09 18.90 19.24 14.04 14.70 0.1M
2023-02-08 20.30 20.30 18.55 18.55 0.0M
2023-02-07 23.45 23.45 19.25 19.82 0.1M
2023-02-06 23.68 25.20 21.88 22.42 0.0M
2023-02-03 24.69 25.54 23.45 24.21 0.0M
2023-02-02 24.15 25.70 23.80 24.39 0.0M
2023-02-01 23.39 24.15 22.40 23.29 0.0M
2023-01-31 21.70 23.45 21.70 22.32 0.0M
2023-01-30 23.57 23.63 21.35 21.54 0.0M
2023-01-27 21.00 24.01 20.69 23.24 0.0M
2023-01-26 21.12 22.05 20.14 20.94 0.0M
2023-01-25 20.55 21.31 19.43 20.84 0.0M
2023-01-24 21.00 21.70 20.13 20.90 0.0M
2023-01-23 21.50 21.50 19.25 20.96 0.0M
2023-01-20 21.81 21.81 19.29 19.65 0.0M
2023-01-19 23.10 23.45 19.96 20.13 0.0M
2023-01-18 22.85 26.25 22.85 23.13 0.0M
2023-01-17 24.85 25.72 22.75 23.28 0.0M
2023-01-13 22.66 24.50 22.40 24.27 0.0M
2023-01-12 22.75 23.36 22.05 22.56 0.0M
2023-01-11 22.98 24.61 21.12 22.10 0.0M
2023-01-10 25.32 25.32 21.89 22.89 0.0M
2023-01-09 23.09 25.20 23.09 24.24 0.0M
2023-01-06 23.84 24.85 22.23 23.35 0.0M
2023-01-05 24.85 26.23 23.80 24.72 0.0M
2023-01-04 24.50 25.38 23.41 24.76 0.0M
2023-01-03 24.15 25.90 22.75 23.64 0.0M