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 38.70 38.70 38.70 38.70 3.1K
09:33 38.31 38.31 38.31 38.31 0.7K
09:34 38.31 38.31 38.30 38.30 2.0K
09:41 38.25 38.25 38.25 38.24 0.9K
09:49 38.21 38.21 38.21 38.21 0.4K
09:50 38.08 38.08 38.08 38.08 0.2K
09:51 38.25 38.25 38.25 38.25 0.9K
09:52 38.24 38.24 38.23 38.23 0.6K
09:53 38.13 38.24 38.13 38.24 2.8K
10:01 38.27 38.27 38.27 38.27 0.2K
10:02 38.27 38.27 38.27 38.27 0.4K
10:05 38.33 38.33 38.33 38.33 0.3K
10:06 38.29 38.29 38.29 38.29 0.9K
10:09 38.32 38.32 38.32 38.32 0.5K
10:14 38.26 38.26 38.26 38.26 1.1K
10:15 38.24 38.24 38.24 38.24 0.4K
10:16 38.24 38.24 38.24 38.24 0.1K
10:18 38.28 38.28 38.28 38.28 0.3K
10:20 38.20 38.20 38.20 38.20 0.6K
10:21 38.15 38.15 38.15 38.15 0.5K
10:22 38.17 38.17 38.17 38.17 0.1K
10:24 38.11 38.11 38.11 38.11 0.4K
10:25 38.04 38.05 37.99 38.05 2.3K
10:29 38.11 38.11 38.11 38.11 0.3K
10:32 38.07 38.07 38.07 38.07 0.5K
10:34 38.11 38.11 38.11 38.11 0.2K
10:36 37.99 37.99 37.99 37.99 2.3K
10:40 37.88 37.88 37.88 37.88 0.1K
10:41 38.07 38.07 38.07 38.07 0.4K
10:43 37.82 37.82 37.82 37.82 2.6K
10:54 37.67 37.67 37.67 37.67 2.8K
11:04 37.52 37.52 37.52 37.52 0.1K
11:05 37.58 37.61 37.47 37.60 9.9K
11:06 37.53 37.53 37.53 37.53 2.2K
11:15 37.56 37.56 37.56 37.56 0.7K
11:16 37.56 37.56 37.56 37.56 0.2K
11:18 37.57 37.57 37.57 37.57 0.5K
11:20 37.52 37.60 37.52 37.60 1.6K
11:22 37.57 37.57 37.57 37.57 1.2K
11:23 37.58 37.58 37.57 37.57 0.7K
11:25 37.53 37.53 37.53 37.53 0.4K
11:26 37.53 37.57 37.53 37.57 27.9K
11:27 37.44 37.44 37.44 37.44 0.7K
11:28 37.39 37.39 37.39 37.39 0.4K
11:29 37.30 37.30 37.30 37.30 0.6K
11:32 37.31 37.31 37.26 37.26 1.5K
11:33 37.20 37.20 37.20 37.20 0.1K
11:34 37.25 37.25 37.10 37.10 1.9K
11:35 37.08 37.08 37.08 37.08 0.2K
11:36 37.08 37.08 37.08 37.08 0.1K
11:37 37.07 37.07 37.07 37.07 0.5K
11:38 37.08 37.08 37.08 37.08 0.2K
11:40 37.20 37.20 37.10 37.10 1.3K
11:42 37.01 37.01 37.01 37.01 0.2K
11:43 37.04 37.04 37.04 37.04 0.3K
11:44 37.01 37.06 37.01 37.06 0.9K
11:45 37.23 37.23 37.23 37.23 2.3K
11:47 37.12 37.25 37.12 37.25 1.7K
11:48 37.12 37.12 37.12 37.12 0.4K
11:50 37.26 37.26 37.26 37.26 2.4K
11:51 37.31 37.31 37.31 37.31 3.4K
12:07 37.22 37.22 37.22 37.22 1.2K
12:09 37.28 37.28 37.23 37.23 0.7K
12:17 37.26 37.26 37.26 37.26 1.1K
12:24 37.20 37.20 37.20 37.20 2.2K
12:38 37.09 37.09 37.09 37.09 0.3K
12:40 37.06 37.06 37.06 37.06 0.5K
12:43 37.12 37.12 37.12 37.12 0.2K
12:45 37.12 37.12 37.12 37.12 1.0K
12:47 37.12 37.12 37.07 37.07 0.7K
12:49 36.97 36.97 36.97 36.97 2.3K
12:50 37.01 37.01 37.01 37.01 4.3K
12:52 37.01 37.01 37.01 37.01 1.1K
12:55 37.01 37.01 36.99 36.99 15.5K
12:56 37.00 37.00 37.00 37.00 1.1K
13:01 37.06 37.14 37.06 37.14 1.4K
13:03 37.14 37.14 37.07 37.07 3.1K
13:04 37.07 37.07 37.07 37.07 0.1K
13:05 37.07 37.07 36.93 36.93 1.1K
13:06 36.99 36.99 36.99 36.99 1.0K
13:17 36.95 36.95 36.95 36.95 0.2K
13:18 36.93 36.93 36.93 36.93 0.7K
13:20 36.94 36.94 36.94 36.94 1.1K
13:27 36.95 36.95 36.95 36.95 2.0K
13:29 36.98 36.98 36.98 36.98 0.4K
13:32 36.95 36.95 36.95 36.95 0.6K
13:34 36.95 36.95 36.95 36.95 1.0K
13:37 36.90 36.90 36.90 36.90 1.7K
13:38 36.80 36.87 36.80 36.87 1.9K
13:41 36.85 36.85 36.85 36.85 0.9K
13:50 36.78 36.78 36.78 36.78 1.7K
13:54 36.75 36.75 36.75 36.75 1.4K
13:56 36.76 36.76 36.72 36.76 0.7K
13:58 36.73 36.73 36.73 36.73 1.8K
13:59 36.75 36.75 36.75 36.75 0.5K
14:00 36.72 36.72 36.72 36.72 0.4K
14:01 36.75 36.75 36.75 36.75 3.3K
14:05 36.74 36.74 36.74 36.74 0.1K
14:06 36.77 36.77 36.77 36.77 0.4K
14:07 36.72 36.72 36.72 36.72 1.5K
14:10 36.70 36.76 36.70 36.76 4.0K
14:12 36.80 36.80 36.80 36.80 2.2K
14:14 36.88 36.88 36.88 36.88 0.2K
14:15 36.87 36.87 36.87 36.87 2.6K
14:18 36.92 36.92 36.92 36.92 0.4K
14:19 36.95 37.02 36.95 37.02 2.7K
14:20 37.02 37.02 37.02 37.02 1.2K
14:22 36.95 36.95 36.92 36.92 0.6K
14:24 36.93 36.93 36.90 36.90 4.4K
14:28 36.96 37.00 36.96 37.00 4.0K
14:29 37.05 37.05 37.05 37.05 1.1K
14:32 37.02 37.02 37.02 37.02 0.2K
14:35 37.03 37.03 37.02 37.02 4.1K
14:44 37.12 37.12 37.12 37.12 0.4K
14:46 37.14 37.14 37.12 37.13 0.9K
14:47 37.14 37.14 37.12 37.12 1.3K
14:50 37.13 37.17 37.13 37.17 2.1K
14:51 37.19 37.19 37.19 37.19 0.4K
14:53 37.19 37.23 37.19 37.23 0.4K
14:55 37.19 37.19 37.19 37.19 0.9K
14:57 37.19 37.19 37.19 37.19 0.1K
14:58 37.23 37.23 37.23 37.23 2.0K
14:59 37.27 37.27 37.27 37.27 1.5K
15:02 37.36 37.37 37.36 37.37 1.0K
15:04 37.32 37.32 37.32 37.32 0.9K
15:05 37.30 37.30 37.28 37.28 2.7K
15:12 37.32 37.32 37.32 37.32 2.2K
15:13 37.42 37.52 37.42 37.52 1.9K
15:14 37.54 37.56 37.54 37.56 5.1K
15:15 37.59 37.59 37.59 37.59 0.1K
15:16 37.56 37.57 37.55 37.56 7.3K
15:17 37.57 37.57 37.55 37.55 0.6K
15:18 37.56 37.56 37.55 37.55 0.4K
15:19 37.55 37.55 37.55 37.55 0.2K
15:20 37.54 37.54 37.54 37.54 2.3K
15:21 37.49 37.49 37.49 37.49 0.1K
15:22 37.49 37.49 37.49 37.49 0.6K
15:23 37.49 37.51 37.49 37.51 2.7K
15:29 37.44 37.44 37.44 37.44 1.0K
15:30 37.53 37.53 37.53 37.53 2.7K
15:31 37.53 37.53 37.53 37.53 2.2K
15:34 37.56 37.56 37.53 37.53 1.7K
15:36 37.51 37.51 37.51 37.51 0.9K
15:37 37.65 37.69 37.65 37.69 14.8K
15:38 37.69 37.71 37.69 37.71 1.7K
15:39 37.71 37.71 37.71 37.71 1.1K
15:40 37.72 37.73 37.71 37.71 2.2K
15:41 37.71 37.71 37.71 37.71 2.5K
15:42 37.72 37.72 37.72 37.72 0.2K
15:43 37.72 37.72 37.72 37.72 1.0K
15:44 37.74 37.75 37.74 37.74 2.1K
15:45 37.74 37.74 37.74 37.74 0.7K
15:46 37.71 37.71 37.71 37.71 2.7K
15:47 37.71 37.71 37.68 37.69 1.8K
15:48 37.69 37.69 37.69 37.69 0.4K
15:49 37.69 37.69 37.69 37.69 2.3K
15:50 37.67 37.68 37.67 37.68 3.4K
15:51 37.67 37.69 37.67 37.69 2.8K
15:52 37.70 37.70 37.70 37.70 0.3K
15:53 37.72 37.75 37.72 37.75 1.7K
15:54 37.74 37.74 37.72 37.73 1.9K
15:55 37.71 37.77 37.71 37.77 5.5K
15:56 37.77 37.78 37.74 37.78 4.5K
15:57 37.76 37.80 37.76 37.76 14.5K
15:58 37.73 37.74 37.72 37.72 1.8K
15:59 37.72 37.72 37.63 37.63 62.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし