Helios Technologies Inc (HLIO)

HLIO
🏛️ アメリカ →
52.77
最終更新: 2025-10-03
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
09:32 32.89 32.89 32.89 32.89 10.6K
09:38 32.68 32.68 32.68 32.68 0.5K
09:40 32.84 32.84 32.62 32.62 1.3K
09:43 32.52 32.65 32.52 32.65 1.2K
09:47 32.61 32.61 32.61 32.61 0.3K
09:48 32.78 32.78 32.78 32.78 0.7K
09:51 32.78 32.78 32.78 32.78 0.7K
09:53 32.64 32.65 32.64 32.65 1.7K
09:54 32.66 32.66 32.66 32.66 0.6K
09:55 32.78 32.78 32.66 32.66 0.3K
09:56 32.66 32.66 32.66 32.66 1.2K
09:57 32.74 32.74 32.74 32.74 0.1K
09:58 32.78 32.78 32.66 32.75 3.4K
09:59 32.67 32.67 32.67 32.67 0.2K
10:02 32.59 32.59 32.59 32.59 0.8K
10:03 32.59 32.67 32.59 32.67 0.5K
10:05 32.67 32.67 32.67 32.67 0.6K
10:11 32.68 32.68 32.68 32.68 0.9K
10:13 32.68 32.68 32.68 32.68 0.4K
10:19 32.80 32.80 32.68 32.68 1.2K
10:20 32.62 32.62 32.62 32.62 1.5K
10:23 32.74 32.74 32.69 32.69 1.4K
10:24 32.71 32.71 32.71 32.71 0.9K
10:30 32.65 32.65 32.65 32.65 2.3K
10:32 32.57 32.57 32.57 32.57 7.9K
10:35 32.57 32.57 32.57 32.57 0.9K
10:47 32.61 32.61 32.48 32.48 1.8K
10:48 32.55 32.55 32.55 32.55 0.4K
10:50 32.57 32.57 32.57 32.57 5.8K
10:55 32.60 32.60 32.60 32.60 0.5K
10:56 32.56 32.56 32.56 32.56 0.3K
10:59 32.59 32.59 32.59 32.59 0.4K
11:01 32.60 32.60 32.60 32.60 0.8K
11:03 32.63 32.63 32.60 32.60 3.0K
11:07 32.64 32.64 32.64 32.64 0.7K
11:09 32.65 32.65 32.65 32.65 0.5K
11:11 32.63 32.63 32.63 32.63 0.7K
11:12 32.70 32.76 32.70 32.76 0.9K
11:13 32.76 32.76 32.76 32.76 0.8K
11:22 32.67 32.67 32.67 32.67 1.9K
11:24 32.68 32.68 32.68 32.68 1.0K
11:26 32.63 32.63 32.63 32.63 1.3K
11:27 32.67 32.67 32.67 32.67 1.5K
11:36 32.67 32.67 32.67 32.67 0.5K
11:44 32.77 32.77 32.77 32.77 1.9K
11:46 32.71 32.71 32.71 32.71 2.7K
11:47 32.71 32.71 32.71 32.71 1.0K
11:50 32.78 32.78 32.78 32.78 0.5K
11:51 32.73 32.78 32.73 32.78 0.9K
11:55 32.71 32.71 32.71 32.71 0.2K
11:56 32.74 32.74 32.74 32.74 0.2K
12:01 32.74 32.78 32.74 32.78 0.8K
12:05 32.73 32.73 32.73 32.73 1.9K
12:06 32.70 32.70 32.70 32.70 1.0K
12:11 32.74 32.74 32.74 32.74 0.4K
12:13 32.75 32.75 32.75 32.75 0.8K
12:15 32.75 32.75 32.75 32.74 1.0K
12:18 32.80 32.81 32.80 32.81 1.9K
12:30 32.82 32.82 32.82 32.82 0.7K
12:35 32.81 32.81 32.81 32.81 0.3K
12:37 32.81 32.81 32.81 32.81 5.2K
12:41 32.78 32.78 32.71 32.71 3.3K
12:42 32.77 32.77 32.77 32.77 2.0K
12:44 32.75 32.75 32.75 32.75 0.1K
12:48 32.80 32.80 32.80 32.80 0.8K
12:49 32.74 32.74 32.74 32.74 0.5K
12:51 32.76 32.76 32.76 32.76 0.4K
12:59 32.75 32.75 32.75 32.74 0.2K
13:01 32.78 32.79 32.78 32.79 1.6K
13:08 32.75 32.75 32.75 32.75 1.4K
13:10 32.75 32.75 32.75 32.75 1.9K
13:12 32.77 32.77 32.77 32.77 0.7K
13:15 32.77 32.77 32.77 32.77 0.3K
13:16 32.80 32.80 32.80 32.80 0.5K
13:26 32.82 32.82 32.82 32.82 0.8K
13:39 32.82 32.82 32.82 32.82 0.2K
13:42 32.82 32.82 32.82 32.82 0.3K
13:45 32.80 32.80 32.80 32.80 0.1K
13:46 32.79 32.81 32.79 32.81 3.1K
13:48 32.82 32.82 32.82 32.82 0.2K
13:49 32.81 32.82 32.81 32.82 1.3K
13:51 32.77 32.77 32.77 32.77 1.5K
13:52 32.77 32.77 32.75 32.74 1.5K
13:53 32.74 32.74 32.74 32.74 0.1K
13:54 32.72 32.72 32.72 32.72 0.8K
13:59 32.71 32.71 32.70 32.70 2.3K
14:04 32.79 32.79 32.79 32.78 0.2K
14:06 32.77 32.77 32.77 32.77 0.4K
14:09 32.75 32.75 32.75 32.74 0.1K
14:11 32.78 32.78 32.78 32.78 0.2K
14:12 32.75 32.75 32.75 32.75 1.0K
14:17 32.78 32.78 32.78 32.78 0.3K
14:21 32.79 32.79 32.79 32.79 0.3K
14:25 32.78 32.78 32.78 32.78 0.6K
14:27 32.77 32.78 32.77 32.78 2.1K
14:29 32.79 32.79 32.79 32.79 0.4K
14:33 32.80 32.80 32.80 32.80 0.4K
14:36 32.79 32.82 32.79 32.82 2.9K
14:40 32.81 32.81 32.81 32.81 0.2K
14:41 32.82 32.82 32.82 32.82 0.7K
14:42 32.82 32.82 32.82 32.82 2.2K
14:43 32.82 32.82 32.82 32.82 2.1K
14:45 32.82 32.82 32.82 32.82 0.6K
14:48 32.82 32.82 32.82 32.82 2.3K
14:53 32.81 32.83 32.81 32.83 7.4K
14:54 32.82 32.82 32.82 32.82 0.7K
14:55 32.82 32.82 32.82 32.82 2.0K
15:01 32.82 32.82 32.82 32.82 0.9K
15:05 32.85 32.85 32.85 32.85 2.2K
15:06 32.87 32.91 32.87 32.91 0.8K
15:08 32.84 32.84 32.84 32.84 3.3K
15:09 32.84 32.84 32.84 32.84 1.7K
15:10 32.84 32.84 32.84 32.84 0.3K
15:12 32.84 32.88 32.84 32.88 4.3K
15:13 32.91 32.91 32.91 32.91 0.6K
15:18 32.90 32.90 32.90 32.90 0.7K
15:19 32.95 32.95 32.95 32.95 0.7K
15:20 32.90 32.90 32.90 32.90 2.4K
15:30 32.91 32.91 32.91 32.91 0.5K
15:32 32.83 32.83 32.81 32.83 4.9K
15:35 32.82 32.82 32.82 32.82 0.1K
15:36 32.75 32.75 32.75 32.75 2.4K
15:41 32.75 32.75 32.75 32.75 1.6K
15:42 32.71 32.71 32.71 32.71 1.4K
15:43 32.67 32.67 32.67 32.67 1.1K
15:46 32.68 32.68 32.68 32.67 0.4K
15:47 32.68 32.68 32.68 32.67 0.7K
15:49 32.65 32.65 32.63 32.63 2.5K
15:50 32.63 32.69 32.63 32.69 3.3K
15:51 32.65 32.65 32.64 32.64 1.6K
15:52 32.61 32.68 32.61 32.68 3.2K
15:53 32.69 32.69 32.69 32.69 0.9K
15:54 32.69 32.69 32.64 32.64 1.1K
15:55 32.65 32.65 32.65 32.65 2.2K
15:56 32.68 32.68 32.68 32.68 0.9K
15:57 32.68 32.68 32.68 32.68 1.4K
15:58 32.66 32.66 32.66 32.66 5.6K
15:59 32.66 32.66 32.62 32.66 96.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし