Helios Technologies Inc (HLIO)

HLIO
🏛️ アメリカ →
52.35
最終更新: 2025-10-02
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 37.24 37.24 37.24 37.24 4.7K
09:31 37.52 37.52 37.28 37.28 3.8K
09:32 37.27 37.46 37.27 37.46 0.7K
09:33 37.27 37.27 37.27 37.27 1.4K
09:34 37.47 37.47 37.47 37.47 0.4K
09:35 37.30 37.30 37.30 37.30 1.0K
09:36 37.35 37.35 37.35 37.35 0.6K
09:39 37.35 37.35 37.35 37.35 1.8K
09:41 37.27 37.27 37.27 37.27 0.2K
09:42 37.29 37.29 37.29 37.29 1.2K
09:44 37.37 37.37 37.23 37.23 0.4K
09:46 37.29 37.29 37.29 37.29 0.5K
09:49 37.19 37.19 37.18 37.18 2.4K
09:54 37.09 37.09 36.95 36.95 3.6K
09:56 36.87 36.94 36.87 36.94 1.0K
09:57 36.94 36.94 36.80 36.80 1.1K
09:58 36.91 36.94 36.91 36.94 1.3K
09:59 36.94 36.94 36.94 36.94 0.7K
10:00 36.88 36.88 36.88 36.88 0.5K
10:05 37.01 37.01 37.01 37.01 0.6K
10:08 37.16 37.16 37.16 37.16 3.3K
10:20 37.29 37.29 37.29 37.29 0.4K
10:22 37.45 37.45 37.45 37.45 0.7K
10:26 37.37 37.37 37.37 37.37 0.8K
10:28 37.37 37.37 37.37 37.37 0.2K
10:29 37.37 37.37 37.37 37.37 1.5K
10:32 37.40 37.40 37.40 37.40 0.3K
10:34 37.12 37.12 37.12 37.12 1.1K
10:35 37.10 37.10 37.10 37.10 0.3K
10:38 37.24 37.24 37.24 37.24 0.4K
10:42 37.38 37.38 37.31 37.31 0.6K
10:44 37.35 37.35 37.35 37.35 0.8K
10:49 37.41 37.41 37.41 37.41 0.3K
10:50 37.37 37.37 37.37 37.37 0.3K
10:51 37.30 37.30 37.30 37.30 1.1K
10:52 37.37 37.37 37.37 37.37 0.8K
10:54 37.37 37.37 37.37 37.37 0.6K
10:58 37.28 37.28 37.28 37.28 1.0K
10:59 37.25 37.25 37.25 37.24 0.5K
11:05 37.27 37.27 37.27 37.27 0.5K
11:09 37.30 37.30 37.19 37.19 0.8K
11:14 37.21 37.33 37.21 37.33 0.4K
11:15 37.33 37.33 37.33 37.33 0.9K
11:18 37.28 37.28 37.28 37.28 0.2K
11:19 37.20 37.20 37.20 37.20 0.3K
11:20 37.34 37.34 37.24 37.24 1.2K
11:21 37.16 37.16 37.16 37.16 0.9K
11:23 37.06 37.06 37.06 37.06 0.6K
11:27 37.14 37.14 37.14 37.14 0.1K
11:28 37.08 37.16 37.08 37.16 0.5K
11:29 37.15 37.16 37.15 37.16 1.5K
11:30 37.28 37.28 37.28 37.28 3.0K
11:32 37.27 37.27 37.27 37.27 0.8K
11:33 37.26 37.30 37.26 37.30 1.3K
11:34 37.29 37.29 37.29 37.29 1.5K
11:35 37.29 37.29 37.29 37.29 0.5K
11:37 37.28 37.30 37.28 37.30 1.0K
11:39 37.26 37.26 37.20 37.20 2.0K
11:40 37.24 37.24 37.24 37.24 0.8K
11:43 37.30 37.30 37.30 37.30 3.9K
11:48 37.47 37.47 37.47 37.47 2.4K
11:50 37.40 37.40 37.40 37.40 0.3K
11:51 37.39 37.39 37.39 37.39 0.1K
11:52 37.40 37.40 37.39 37.39 1.5K
11:54 37.30 37.33 37.30 37.33 2.4K
12:00 37.38 37.38 37.38 37.38 0.6K
12:04 37.41 37.41 37.41 37.41 0.5K
12:06 37.48 37.51 37.48 37.51 0.8K
12:07 37.55 37.55 37.55 37.55 0.6K
12:10 37.48 37.48 37.43 37.45 3.1K
12:11 37.42 37.42 37.42 37.42 1.2K
12:13 37.39 37.39 37.39 37.39 2.0K
12:22 37.54 37.54 37.50 37.50 0.5K
12:23 37.55 37.55 37.55 37.55 0.8K
12:25 37.54 37.54 37.54 37.53 0.3K
12:27 37.57 37.57 37.49 37.49 0.7K
12:30 37.48 37.48 37.48 37.48 0.5K
12:31 37.53 37.53 37.53 37.53 0.6K
12:32 37.47 37.47 37.47 37.47 1.0K
12:33 37.45 37.45 37.45 37.45 0.9K
12:36 37.53 37.53 37.53 37.53 0.5K
12:41 37.45 37.50 37.45 37.45 0.5K
12:43 37.51 37.51 37.51 37.51 0.1K
12:44 37.48 37.48 37.48 37.48 1.7K
12:45 37.40 37.40 37.40 37.40 0.1K
12:46 37.47 37.47 37.43 37.43 0.4K
12:49 37.42 37.42 37.42 37.42 0.3K
12:50 37.39 37.43 37.39 37.42 0.9K
12:54 37.45 37.45 37.37 37.37 1.5K
12:58 37.45 37.45 37.45 37.45 1.3K
13:01 37.42 37.42 37.42 37.42 0.3K
13:02 37.45 37.45 37.45 37.45 0.7K
13:03 37.47 37.47 37.47 37.47 0.4K
13:06 37.47 37.47 37.47 37.47 0.4K
13:08 37.44 37.44 37.44 37.44 0.4K
13:10 37.43 37.43 37.43 37.43 2.3K
13:13 37.39 37.39 37.39 37.39 0.2K
13:14 37.40 37.40 37.40 37.40 0.7K
13:15 37.40 37.40 37.40 37.40 0.4K
13:17 37.40 37.40 37.40 37.40 0.9K
13:19 37.41 37.41 37.41 37.41 0.9K
13:21 37.42 37.42 37.42 37.42 0.4K
13:23 37.42 37.42 37.42 37.42 1.6K
13:24 37.41 37.41 37.41 37.41 0.2K
13:26 37.40 37.40 37.40 37.40 0.1K
13:27 37.41 37.41 37.41 37.41 0.2K
13:28 37.45 37.45 37.45 37.45 0.7K
13:29 37.43 37.43 37.43 37.42 0.3K
13:30 37.47 37.47 37.47 37.47 0.9K
13:31 37.51 37.51 37.51 37.51 1.0K
13:34 37.51 37.51 37.51 37.51 1.0K
13:35 37.51 37.51 37.51 37.51 0.1K
13:36 37.49 37.49 37.49 37.49 0.1K
13:37 37.51 37.51 37.51 37.51 1.2K
13:38 37.56 37.56 37.56 37.56 0.3K
13:39 37.56 37.56 37.56 37.56 0.4K
13:41 37.52 37.52 37.52 37.52 0.2K
13:42 37.55 37.55 37.55 37.55 0.4K
13:45 37.55 37.55 37.55 37.55 0.3K
13:46 37.56 37.56 37.56 37.56 0.5K
13:48 37.55 37.55 37.55 37.55 0.2K
13:49 37.55 37.55 37.52 37.52 1.0K
13:50 37.56 37.56 37.56 37.56 1.4K
13:51 37.53 37.53 37.35 37.35 5.1K
13:52 37.36 37.36 37.36 37.36 1.4K
13:58 37.36 37.36 37.36 37.35 0.9K
14:01 37.40 37.40 37.40 37.40 0.8K
14:03 37.45 37.45 37.45 37.45 0.5K
14:05 37.45 37.45 37.45 37.45 0.2K
14:06 37.42 37.42 37.42 37.42 0.4K
14:07 37.40 37.40 37.40 37.40 0.3K
14:09 37.42 37.42 37.42 37.42 0.5K
14:10 37.44 37.44 37.44 37.44 1.2K
14:11 37.48 37.48 37.48 37.48 0.9K
14:12 37.48 37.48 37.45 37.45 2.3K
14:14 37.44 37.44 37.44 37.44 1.6K
14:17 37.38 37.40 37.38 37.40 0.7K
14:19 37.40 37.40 37.40 37.40 1.0K
14:20 37.40 37.42 37.40 37.42 1.1K
14:22 37.43 37.43 37.43 37.43 0.8K
14:23 37.44 37.44 37.44 37.44 0.3K
14:24 37.40 37.40 37.40 37.40 1.4K
14:26 37.46 37.46 37.45 37.45 1.4K
14:27 37.42 37.42 37.42 37.42 0.7K
14:29 37.42 37.43 37.42 37.42 2.8K
14:34 37.37 37.37 37.37 37.37 0.4K
14:35 37.39 37.39 37.39 37.39 1.7K
14:36 37.42 37.42 37.42 37.42 0.3K
14:37 37.42 37.42 37.42 37.42 0.1K
14:38 37.42 37.42 37.39 37.39 1.7K
14:39 37.38 37.38 37.38 37.38 0.7K
14:40 37.43 37.43 37.43 37.43 0.8K
14:44 37.41 37.41 37.41 37.41 0.8K
14:45 37.44 37.44 37.38 37.38 2.6K
14:46 37.36 37.36 37.36 37.36 0.1K
14:47 37.36 37.36 37.36 37.36 0.4K
14:48 37.35 37.35 37.35 37.35 0.2K
14:49 37.32 37.35 37.32 37.35 0.4K
14:50 37.35 37.35 37.31 37.31 1.7K
14:51 37.29 37.29 37.29 37.29 0.6K
14:52 37.32 37.32 37.32 37.32 0.9K
14:53 37.35 37.35 37.35 37.35 0.6K
14:55 37.35 37.35 37.35 37.35 0.9K
14:56 37.31 37.31 37.31 37.31 0.3K
14:57 37.31 37.32 37.31 37.32 1.0K
14:59 37.30 37.30 37.26 37.26 2.3K
15:00 37.26 37.26 37.23 37.23 1.0K
15:02 37.28 37.28 37.28 37.28 1.0K
15:03 37.30 37.30 37.30 37.30 0.6K
15:04 37.29 37.29 37.29 37.29 0.4K
15:06 37.27 37.27 37.27 37.27 1.1K
15:07 37.33 37.33 37.33 37.33 0.2K
15:08 37.30 37.30 37.30 37.30 1.6K
15:09 37.29 37.29 37.29 37.29 0.3K
15:11 37.32 37.34 37.32 37.34 2.0K
15:14 37.36 37.36 37.35 37.35 1.0K
15:15 37.36 37.36 37.31 37.31 2.8K
15:16 37.31 37.31 37.29 37.29 0.5K
15:17 37.30 37.30 37.30 37.30 0.2K
15:18 37.32 37.34 37.32 37.34 2.1K
15:21 37.30 37.31 37.30 37.31 0.9K
15:22 37.28 37.28 37.28 37.28 1.6K
15:25 37.31 37.33 37.30 37.33 0.9K
15:26 37.37 37.37 37.35 37.35 1.7K
15:27 37.35 37.35 37.35 37.35 0.9K
15:29 37.35 37.35 37.34 37.34 0.8K
15:30 37.32 37.35 37.32 37.35 0.8K
15:31 37.36 37.36 37.36 37.36 2.9K
15:34 37.39 37.43 37.39 37.42 2.5K
15:35 37.45 37.48 37.45 37.48 3.1K
15:36 37.47 37.47 37.47 37.47 1.9K
15:37 37.48 37.48 37.48 37.48 0.2K
15:38 37.48 37.48 37.48 37.48 0.6K
15:39 37.46 37.46 37.39 37.39 4.2K
15:40 37.42 37.42 37.42 37.42 1.2K
15:41 37.45 37.45 37.44 37.44 4.0K
15:43 37.44 37.44 37.44 37.44 0.8K
15:44 37.44 37.44 37.42 37.42 1.2K
15:45 37.44 37.46 37.44 37.44 2.5K
15:46 37.47 37.48 37.46 37.48 3.6K
15:47 37.48 37.50 37.48 37.50 0.8K
15:48 37.50 37.50 37.50 37.49 3.3K
15:50 37.49 37.50 37.49 37.50 2.8K
15:51 37.50 37.51 37.49 37.49 2.0K
15:52 37.51 37.51 37.49 37.51 2.6K
15:53 37.51 37.51 37.51 37.51 2.4K
15:54 37.51 37.52 37.51 37.52 0.8K
15:55 37.51 37.55 37.51 37.54 9.4K
15:56 37.54 37.55 37.54 37.55 1.0K
15:57 37.55 37.55 37.50 37.50 9.3K
15:58 37.51 37.53 37.51 37.53 5.9K
15:59 37.52 37.54 37.49 37.51 96.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし