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
09:30 32.49 32.49 32.49 32.49 3.5K
09:40 32.11 32.22 32.11 32.22 1.8K
09:43 32.22 32.22 32.22 32.22 1.3K
09:50 32.19 32.19 32.19 32.19 0.8K
09:52 32.24 32.24 32.24 32.24 0.7K
09:56 32.24 32.24 32.24 32.24 1.2K
10:02 32.24 32.24 32.24 32.24 0.3K
10:04 32.34 32.34 32.34 32.34 0.1K
10:05 32.27 32.27 32.27 32.27 0.6K
10:11 32.19 32.19 32.19 32.19 2.5K
10:14 32.20 32.20 32.20 32.20 0.4K
10:19 32.13 32.13 32.12 32.12 0.8K
10:20 32.10 32.10 32.10 32.10 0.7K
10:27 32.10 32.10 32.06 32.06 3.1K
10:31 31.93 31.93 31.90 31.92 2.8K
10:32 31.92 31.92 31.92 31.92 0.4K
10:37 31.86 31.86 31.86 31.86 0.6K
10:40 31.90 31.90 31.90 31.90 2.9K
10:41 31.89 31.97 31.89 31.97 0.6K
10:43 32.00 32.00 32.00 32.00 0.7K
10:45 32.02 32.02 32.02 32.02 0.2K
10:48 32.00 32.00 31.93 31.93 1.8K
10:49 32.01 32.07 32.01 32.07 3.6K
10:53 32.08 32.08 32.08 32.08 8.4K
10:54 32.09 32.09 32.09 32.09 0.5K
10:55 32.05 32.05 31.98 31.98 2.8K
10:57 32.07 32.07 32.07 32.07 0.2K
10:58 32.08 32.08 32.08 32.08 0.8K
11:03 32.07 32.07 32.07 32.07 0.7K
11:04 32.04 32.04 32.04 32.03 1.5K
11:05 32.03 32.03 32.03 32.03 0.3K
11:06 32.04 32.08 32.04 32.08 1.3K
11:09 32.09 32.12 32.09 32.12 0.7K
11:10 32.09 32.10 32.09 32.10 1.9K
11:13 32.13 32.13 32.13 32.13 6.4K
11:16 32.13 32.13 32.13 32.13 2.4K
11:17 32.08 32.08 32.08 32.08 0.8K
11:19 32.02 32.02 32.02 32.02 0.7K
11:22 32.06 32.06 32.06 32.06 0.4K
11:24 32.02 32.02 32.02 32.02 0.4K
11:25 32.02 32.04 32.02 32.04 2.0K
11:26 32.05 32.05 31.99 31.99 0.5K
11:27 32.03 32.06 32.03 32.06 0.9K
11:28 32.06 32.06 32.03 32.03 2.5K
11:36 31.96 31.96 31.96 31.96 1.5K
11:53 31.96 31.96 31.96 31.96 0.2K
11:56 31.96 31.96 31.96 31.96 1.1K
11:57 31.99 32.00 31.99 32.00 1.3K
11:59 31.96 31.96 31.96 31.96 3.8K
12:25 31.77 31.77 31.77 31.77 0.4K
12:31 31.76 31.76 31.76 31.76 0.8K
12:37 31.71 31.72 31.71 31.72 1.6K
12:38 31.70 31.70 31.65 31.68 4.2K
12:42 31.76 31.76 31.76 31.76 0.6K
12:56 31.72 31.72 31.72 31.72 1.1K
12:57 31.62 31.62 31.62 31.62 0.4K
12:59 31.62 31.62 31.62 31.62 0.7K
13:03 31.64 31.64 31.64 31.64 1.8K
13:04 31.64 31.64 31.60 31.60 2.4K
13:08 31.56 31.56 31.56 31.56 0.5K
13:09 31.49 31.49 31.48 31.49 2.1K
13:15 31.51 31.51 31.51 31.51 0.2K
13:17 31.40 31.40 31.40 31.40 1.5K
13:18 31.31 31.31 31.31 31.31 0.8K
13:20 31.24 31.24 31.24 31.24 1.2K
13:22 31.12 31.12 31.12 31.12 0.3K
13:23 31.12 31.12 31.12 31.12 1.4K
13:24 31.12 31.12 31.12 31.12 1.6K
13:26 31.07 31.07 31.07 31.07 0.8K
13:30 31.08 31.08 31.08 31.08 1.1K
13:32 31.20 31.20 31.20 31.20 0.1K
13:33 31.19 31.19 31.19 31.19 0.7K
13:34 31.28 31.28 31.28 31.28 1.0K
13:39 31.32 31.32 31.32 31.32 0.3K
13:40 31.43 31.43 31.43 31.43 0.5K
13:44 31.35 31.35 31.35 31.35 0.5K
13:52 31.25 31.25 31.25 31.25 2.3K
13:53 31.22 31.22 31.22 31.22 0.5K
13:55 31.30 31.30 31.30 31.30 0.9K
14:03 31.17 31.17 31.17 31.17 1.3K
14:06 31.23 31.23 31.23 31.23 0.4K
14:08 31.23 31.23 31.23 31.23 0.7K
14:10 31.18 31.18 31.18 31.18 0.3K
14:16 31.18 31.18 31.18 31.18 0.1K
14:17 31.14 31.14 31.14 31.14 0.4K
14:19 31.14 31.14 31.14 31.14 1.5K
14:21 31.11 31.11 31.11 31.11 1.0K
14:23 31.13 31.13 31.13 31.13 0.9K
14:25 31.19 31.19 31.19 31.19 0.7K
14:31 31.20 31.20 31.20 31.20 0.4K
14:33 31.20 31.20 31.20 31.20 1.2K
14:35 31.24 31.24 31.23 31.23 1.0K
14:38 31.17 31.17 31.17 31.17 1.2K
14:45 31.19 31.19 31.19 31.19 0.2K
14:48 31.12 31.15 31.12 31.15 3.4K
14:49 31.16 31.16 31.13 31.13 0.9K
14:51 31.16 31.16 31.16 31.16 1.6K
14:53 31.14 31.18 31.14 31.18 0.4K
14:55 31.13 31.13 31.13 31.13 0.5K
14:57 31.21 31.21 31.21 31.21 0.8K
15:06 31.11 31.11 31.11 31.11 2.0K
15:07 31.13 31.13 31.13 31.13 0.2K
15:08 31.09 31.09 31.09 31.09 1.4K
15:13 31.08 31.08 31.06 31.06 0.6K
15:16 31.03 31.03 31.03 31.03 3.7K
15:17 31.04 31.04 30.97 30.97 2.3K
15:19 30.99 30.99 30.99 30.99 1.3K
15:23 30.96 30.99 30.96 30.99 2.5K
15:25 30.96 30.96 30.93 30.93 2.3K
15:27 30.94 30.94 30.94 30.94 0.3K
15:29 30.96 30.96 30.94 30.93 1.6K
15:30 30.93 30.93 30.93 30.93 0.3K
15:31 30.93 30.98 30.93 30.98 0.7K
15:32 30.98 30.98 30.98 30.98 0.6K
15:34 30.96 30.96 30.96 30.96 0.7K
15:35 30.96 30.96 30.96 30.96 0.6K
15:36 30.98 31.02 30.98 31.02 2.0K
15:37 31.00 31.00 31.00 31.00 0.3K
15:38 31.03 31.03 31.03 31.03 0.2K
15:39 31.01 31.01 31.01 31.01 0.2K
15:40 31.01 31.01 31.01 31.01 1.0K
15:41 31.02 31.02 31.02 31.02 0.5K
15:42 30.99 30.99 30.99 30.99 1.7K
15:43 30.94 30.96 30.94 30.96 1.8K
15:44 30.95 30.95 30.94 30.94 0.3K
15:45 30.92 30.92 30.87 30.87 3.2K
15:47 30.87 30.87 30.87 30.87 1.3K
15:48 30.85 30.90 30.85 30.90 3.8K
15:49 30.90 30.90 30.90 30.90 0.4K
15:50 30.86 30.86 30.86 30.86 1.6K
15:51 30.93 30.93 30.90 30.92 2.2K
15:52 30.92 30.92 30.92 30.92 1.2K
15:53 30.90 30.90 30.88 30.90 2.9K
15:54 30.89 30.89 30.88 30.88 2.4K
15:55 30.85 30.85 30.81 30.82 3.4K
15:56 30.78 30.80 30.77 30.77 4.0K
15:57 30.78 30.83 30.78 30.80 6.6K
15:58 30.84 30.85 30.83 30.83 3.8K
15:59 30.84 30.84 30.79 30.80 59.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし