Helios Technologies Inc (HLIO)

HLIO
🏛️ アメリカ →
52.13
最終更新: 2025-09-30
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 54.61 54.61 54.61 54.61 2.0K
09:31 54.37 54.37 54.37 54.37 0.7K
09:35 54.37 54.37 54.10 54.10 1.1K
09:38 54.02 54.02 54.02 54.02 0.1K
09:39 54.20 54.20 54.20 54.20 0.3K
09:42 53.86 53.86 53.86 53.86 1.5K
09:45 54.07 54.07 54.07 54.07 0.2K
09:46 54.07 54.07 54.07 54.07 0.5K
09:47 54.05 54.05 54.05 54.05 0.2K
09:49 54.37 54.37 54.15 54.15 3.3K
09:52 54.14 54.14 54.14 54.14 0.3K
09:53 54.13 54.13 54.13 54.13 0.4K
09:55 54.01 54.01 54.01 54.01 0.6K
09:58 54.23 54.23 54.23 54.23 0.8K
10:01 54.37 54.37 54.37 54.37 0.3K
10:04 54.37 54.37 54.37 54.37 0.1K
10:06 54.14 54.14 54.14 54.14 0.3K
10:13 54.35 54.35 54.17 54.17 1.6K
10:16 54.34 54.34 54.34 54.34 0.2K
10:17 54.34 54.34 54.34 54.34 0.3K
10:18 54.34 54.34 54.34 54.34 0.7K
10:20 54.37 54.37 54.37 54.37 1.8K
10:21 54.48 54.48 54.48 54.48 0.6K
10:23 54.64 54.64 54.64 54.64 2.2K
10:33 54.79 54.79 54.79 54.79 1.2K
10:37 54.50 54.50 54.50 54.50 0.1K
10:38 54.47 54.64 54.47 54.64 0.6K
10:49 54.62 54.62 54.62 54.62 1.3K
10:55 54.40 54.40 54.38 54.38 1.5K
10:56 54.37 54.37 54.37 54.37 0.2K
10:57 54.43 54.44 54.43 54.44 1.3K
11:02 54.30 54.30 54.30 54.30 0.8K
11:07 54.45 54.45 54.45 54.45 0.3K
11:13 54.28 54.28 54.28 54.28 1.1K
11:14 54.38 54.38 54.28 54.28 1.7K
11:15 54.36 54.36 54.36 54.36 0.1K
11:18 54.43 54.44 54.36 54.44 2.0K
11:35 54.40 54.40 54.32 54.32 0.8K
11:37 54.39 54.39 54.39 54.39 0.9K
11:44 54.38 54.38 54.38 54.38 0.2K
11:47 54.39 54.39 54.39 54.39 0.6K
11:53 54.42 54.42 54.42 54.42 0.4K
11:54 54.47 54.47 54.47 54.47 0.7K
11:57 54.55 54.65 54.55 54.60 1.6K
11:58 54.73 54.73 54.73 54.73 0.3K
11:59 54.57 54.66 54.57 54.66 0.8K
12:02 54.74 54.74 54.74 54.74 0.2K
12:04 54.69 54.69 54.64 54.64 1.3K
12:10 54.75 54.75 54.75 54.75 0.3K
12:11 54.69 54.69 54.69 54.69 0.3K
12:15 54.75 54.75 54.75 54.75 1.4K
12:21 54.66 54.71 54.66 54.71 1.0K
12:22 54.66 54.66 54.66 54.66 2.3K
12:27 54.70 54.70 54.70 54.70 1.8K
12:32 54.73 54.73 54.73 54.73 1.8K
12:34 54.68 54.68 54.68 54.68 1.3K
12:41 54.62 54.62 54.62 54.62 0.8K
12:43 54.62 54.62 54.62 54.62 0.2K
12:44 54.62 54.62 54.62 54.62 0.9K
12:48 54.60 54.60 54.60 54.60 0.4K
12:49 54.60 54.60 54.60 54.60 1.0K
12:54 54.66 54.66 54.66 54.66 1.2K
13:03 54.53 54.53 54.53 54.53 0.4K
13:07 54.56 54.56 54.47 54.47 11.0K
13:08 54.50 54.55 54.50 54.55 2.2K
13:10 54.42 54.42 54.42 54.42 0.8K
13:15 54.40 54.40 54.40 54.40 2.5K
13:21 54.33 54.33 54.25 54.25 1.3K
13:22 54.20 54.20 54.20 54.20 0.3K
13:24 54.32 54.32 54.30 54.30 3.8K
13:30 54.29 54.29 54.29 54.29 0.2K
13:33 54.37 54.37 54.37 54.37 1.0K
13:35 54.40 54.40 54.40 54.40 2.2K
13:41 54.47 54.47 54.47 54.47 0.7K
13:42 54.53 54.53 54.53 54.53 0.4K
13:46 54.51 54.51 54.51 54.51 0.5K
13:51 54.52 54.52 54.52 54.52 0.8K
13:53 54.45 54.45 54.45 54.45 0.7K
13:56 54.44 54.44 54.44 54.44 0.7K
13:59 54.42 54.42 54.42 54.42 0.2K
14:03 54.33 54.33 54.33 54.33 1.0K
14:05 54.39 54.39 54.39 54.39 1.7K
14:11 54.17 54.17 54.17 54.17 0.3K
14:13 54.20 54.20 54.20 54.20 0.3K
14:17 54.21 54.21 54.21 54.21 1.3K
14:20 54.25 54.25 54.25 54.25 0.7K
14:22 54.23 54.23 54.23 54.23 0.3K
14:23 54.36 54.36 54.31 54.31 3.5K
14:38 54.32 54.32 54.32 54.32 0.1K
14:39 54.32 54.32 54.32 54.32 0.2K
14:43 54.26 54.26 54.26 54.26 2.2K
14:48 54.24 54.24 54.24 54.24 0.6K
14:49 54.27 54.27 54.27 54.27 0.7K
14:50 54.25 54.25 54.25 54.25 1.6K
14:53 54.32 54.32 54.32 54.32 1.9K
15:01 54.23 54.23 54.23 54.23 1.3K
15:08 54.13 54.13 54.13 54.13 0.1K
15:10 54.13 54.13 54.13 54.13 2.3K
15:12 54.33 54.33 54.30 54.30 0.7K
15:13 54.26 54.26 54.26 54.26 1.8K
15:20 54.26 54.26 54.26 54.26 0.4K
15:24 54.24 54.24 54.24 54.24 0.6K
15:25 54.26 54.26 54.26 54.26 1.1K
15:26 54.23 54.23 54.23 54.23 0.5K
15:30 54.19 54.19 54.19 54.19 3.1K
15:33 54.13 54.16 54.10 54.16 2.4K
15:34 54.14 54.14 54.14 54.14 0.5K
15:36 54.09 54.09 54.07 54.07 0.9K
15:37 54.12 54.14 54.12 54.14 2.7K
15:40 54.19 54.19 54.19 54.19 2.6K
15:42 54.30 54.30 54.30 54.30 0.8K
15:43 54.23 54.23 54.23 54.23 2.2K
15:48 54.30 54.30 54.30 54.30 1.0K
15:49 54.33 54.33 54.33 54.33 1.5K
15:50 54.38 54.38 54.38 54.38 0.2K
15:51 54.37 54.37 54.37 54.37 0.9K
15:53 54.37 54.42 54.37 54.42 0.9K
15:54 54.42 54.42 54.42 54.42 1.3K
15:55 54.37 54.39 54.33 54.33 4.1K
15:56 54.31 54.32 54.31 54.32 3.1K
15:57 54.27 54.31 54.27 54.29 3.2K
15:58 54.35 54.35 54.29 54.29 1.0K
15:59 54.36 54.39 54.32 54.39 53.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし