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 37.14 37.14 37.02 37.02 11.8K
09:31 36.99 36.99 36.96 36.96 2.3K
09:32 36.96 36.96 36.96 36.96 1.8K
09:33 37.01 37.01 37.01 37.01 1.1K
09:34 37.01 37.01 37.01 37.01 0.5K
09:35 37.01 37.01 37.01 37.01 0.3K
09:37 37.01 37.01 37.01 37.01 0.2K
09:38 36.78 37.01 36.78 37.01 0.3K
09:41 37.10 37.10 37.01 37.01 0.7K
09:42 36.92 37.05 36.92 37.05 0.6K
09:43 36.90 36.90 36.90 36.90 0.2K
09:44 36.91 36.91 36.91 36.91 0.3K
09:45 36.92 37.07 36.92 37.07 0.3K
09:46 37.00 37.00 37.00 37.00 0.8K
09:47 37.09 37.09 37.09 37.09 1.8K
09:48 37.17 37.17 37.17 37.17 0.4K
09:50 37.17 37.17 37.01 37.01 0.4K
09:51 37.17 37.17 37.17 37.17 0.3K
09:52 37.00 37.11 37.00 37.11 0.6K
09:53 37.12 37.12 37.12 37.12 0.9K
09:55 36.98 36.98 36.98 36.98 1.4K
10:01 37.06 37.06 37.06 37.06 0.1K
10:02 37.06 37.23 37.06 37.11 0.8K
10:03 37.21 37.21 37.21 37.21 0.2K
10:06 37.20 37.20 37.20 37.20 0.3K
10:09 37.05 37.05 36.97 36.97 1.5K
10:12 36.88 36.88 36.88 36.88 0.3K
10:15 36.88 36.90 36.88 36.90 2.9K
10:16 36.90 36.90 36.90 36.90 1.3K
10:17 36.95 36.95 36.95 36.95 0.1K
10:18 36.95 36.95 36.90 36.90 3.3K
10:22 36.90 36.90 36.90 36.90 0.1K
10:23 36.90 36.90 36.73 36.73 6.8K
10:24 36.63 36.63 36.63 36.63 1.8K
10:25 36.56 36.56 36.56 36.56 0.6K
10:26 36.48 36.48 36.48 36.48 0.9K
10:28 36.55 36.55 36.55 36.55 1.2K
10:29 36.53 36.53 36.53 36.53 1.9K
10:31 36.53 36.53 36.53 36.53 0.3K
10:32 36.59 36.59 36.59 36.59 0.2K
10:34 36.63 36.63 36.58 36.58 1.0K
10:37 36.49 36.49 36.35 36.35 2.4K
10:42 36.38 36.38 36.38 36.38 0.3K
10:44 36.39 36.57 36.39 36.57 3.0K
10:46 36.46 36.46 36.46 36.46 0.4K
10:47 36.58 36.58 36.58 36.58 0.2K
10:48 36.57 36.57 36.57 36.57 0.4K
10:49 36.55 36.55 36.55 36.55 0.1K
10:50 36.38 36.61 36.38 36.61 1.0K
10:51 36.60 36.60 36.60 36.60 0.6K
10:54 36.65 36.65 36.65 36.65 0.2K
10:57 36.54 36.54 36.54 36.53 0.3K
10:58 36.53 36.53 36.53 36.53 1.1K
10:59 36.52 36.52 36.52 36.52 1.5K
11:00 36.53 36.60 36.53 36.60 0.7K
11:02 36.53 36.53 36.53 36.53 0.2K
11:04 36.51 36.51 36.51 36.51 0.4K
11:06 36.60 36.60 36.60 36.60 0.5K
11:11 36.52 36.52 36.42 36.42 3.5K
11:13 36.38 36.38 36.38 36.38 0.6K
11:15 36.45 36.45 36.45 36.45 0.5K
11:17 36.46 36.46 36.46 36.46 0.1K
11:18 36.45 36.45 36.45 36.45 0.3K
11:19 36.43 36.43 36.38 36.38 1.9K
11:24 36.25 36.25 36.25 36.25 0.9K
11:30 36.33 36.33 36.33 36.33 0.3K
11:31 36.25 36.33 36.25 36.33 0.8K
11:35 36.25 36.25 36.25 36.25 2.3K
11:37 36.25 36.25 36.25 36.24 4.3K
11:49 36.40 36.40 36.40 36.40 0.4K
11:50 36.36 36.36 36.36 36.35 0.1K
11:51 36.40 36.40 36.40 36.40 0.6K
11:55 36.45 36.45 36.45 36.45 0.3K
11:58 36.38 36.38 36.38 36.38 0.2K
11:59 36.41 36.41 36.41 36.41 0.6K
12:00 36.40 36.41 36.40 36.41 0.5K
12:01 36.40 36.43 36.40 36.42 1.4K
12:04 36.41 36.41 36.41 36.41 0.3K
12:05 36.40 36.41 36.40 36.41 1.7K
12:06 36.39 36.39 36.39 36.39 0.9K
12:07 36.38 36.38 36.38 36.38 0.1K
12:08 36.42 36.42 36.42 36.42 1.6K
12:13 36.48 36.48 36.48 36.48 1.1K
12:20 36.47 36.47 36.42 36.42 2.8K
12:21 36.33 36.33 36.33 36.33 0.3K
12:22 36.33 36.33 36.33 36.33 0.3K
12:26 36.32 36.32 36.32 36.32 5.0K
12:28 36.32 36.32 36.16 36.16 3.0K
12:31 36.11 36.11 36.11 36.11 0.7K
12:32 36.07 36.07 36.07 36.07 1.5K
12:40 36.07 36.07 36.07 36.07 1.0K
12:42 36.13 36.13 36.13 36.13 1.2K
12:44 36.13 36.13 36.13 36.13 1.2K
12:47 36.16 36.16 36.16 36.16 1.4K
12:55 36.20 36.20 36.14 36.15 3.8K
12:58 36.15 36.15 36.15 36.15 1.5K
13:09 36.13 36.13 36.13 36.13 0.5K
13:10 36.20 36.20 36.20 36.20 1.9K
13:13 36.22 36.22 36.22 36.22 0.6K
13:14 36.25 36.25 36.25 36.25 0.8K
13:20 36.22 36.22 36.11 36.10 6.8K
13:21 36.13 36.13 36.13 36.13 0.2K
13:22 36.13 36.13 36.08 36.08 6.6K
13:30 36.16 36.16 36.16 36.16 1.0K
13:31 36.18 36.18 36.18 36.18 0.8K
13:34 36.21 36.21 36.21 36.21 0.2K
13:35 36.22 36.22 36.22 36.22 0.8K
13:39 36.25 36.25 36.25 36.25 3.0K
13:43 36.27 36.27 36.27 36.27 0.7K
13:44 36.30 36.30 36.30 36.30 0.5K
13:46 36.22 36.22 36.14 36.14 2.9K
13:47 36.14 36.14 36.14 36.14 0.3K
13:48 36.13 36.13 36.13 36.13 0.1K
13:49 36.13 36.13 36.13 36.13 0.1K
13:50 36.13 36.13 36.13 36.13 1.4K
13:55 36.18 36.18 36.18 36.18 0.3K
13:57 36.15 36.15 36.15 36.15 1.5K
14:07 36.13 36.13 36.13 36.13 0.4K
14:08 36.14 36.15 36.14 36.15 1.6K
14:09 36.12 36.12 36.12 36.12 0.3K
14:10 36.12 36.12 36.12 36.12 0.3K
14:11 36.16 36.16 36.16 36.16 1.1K
14:14 36.15 36.15 36.15 36.15 0.2K
14:15 36.15 36.15 36.15 36.15 2.7K
14:16 36.20 36.20 36.20 36.20 1.5K
14:18 36.27 36.27 36.27 36.27 0.8K
14:19 36.23 36.23 36.16 36.16 3.8K
14:23 36.24 36.24 36.24 36.24 1.1K
14:27 36.20 36.20 36.20 36.20 0.7K
14:28 36.19 36.22 36.19 36.22 3.1K
14:32 36.20 36.20 36.18 36.18 4.7K
14:34 36.13 36.13 36.13 36.13 1.3K
14:38 36.13 36.18 36.13 36.18 1.2K
14:39 36.18 36.18 36.18 36.18 0.6K
14:41 36.19 36.19 36.19 36.19 0.3K
14:42 36.19 36.19 36.19 36.19 1.2K
14:44 36.17 36.17 36.17 36.17 5.0K
14:46 36.05 36.05 36.05 36.05 0.4K
14:50 36.07 36.09 36.07 36.09 1.7K
14:53 36.10 36.10 36.10 36.10 0.9K
14:55 36.15 36.15 36.13 36.13 1.6K
14:56 36.13 36.13 36.13 36.13 1.2K
14:57 36.13 36.13 36.12 36.12 0.5K
14:59 36.15 36.15 36.15 36.15 0.2K
15:00 36.13 36.15 36.13 36.15 2.1K
15:06 36.17 36.17 36.17 36.17 1.8K
15:11 36.14 36.15 36.14 36.15 1.8K
15:16 36.20 36.20 36.20 36.20 2.2K
15:21 36.21 36.21 36.20 36.20 0.9K
15:22 36.23 36.23 36.23 36.23 1.8K
15:23 36.25 36.25 36.25 36.24 1.5K
15:24 36.26 36.26 36.26 36.26 1.0K
15:28 36.13 36.13 36.13 36.13 6.6K
15:29 36.05 36.05 36.05 36.05 3.8K
15:34 36.15 36.15 36.15 36.15 0.9K
15:35 36.18 36.18 36.18 36.18 0.8K
15:36 36.12 36.12 36.12 36.12 3.6K
15:43 36.17 36.17 36.17 36.17 3.6K
15:45 36.19 36.19 36.19 36.19 1.3K
15:46 36.19 36.19 36.19 36.19 0.6K
15:47 36.19 36.19 36.19 36.19 0.3K
15:48 36.21 36.21 36.19 36.20 4.1K
15:49 36.20 36.24 36.20 36.24 2.2K
15:50 36.25 36.26 36.23 36.26 2.2K
15:51 36.25 36.26 36.25 36.26 1.2K
15:52 36.28 36.28 36.28 36.28 2.0K
15:53 36.27 36.28 36.26 36.26 2.4K
15:54 36.28 36.28 36.27 36.27 2.2K
15:55 36.24 36.25 36.24 36.25 1.2K
15:56 36.24 36.24 36.22 36.23 4.5K
15:57 36.20 36.22 36.16 36.22 11.4K
15:58 36.23 36.23 36.20 36.20 4.5K
15:59 36.18 36.31 36.17 36.28 149.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし