Hot Features
プレミアム
Helios Technologies Inc (HLIO)
NYSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.52 | -3.2688172043 | 46.5 | 47.1 | 44.9619 | 123451 | 45.94220235 | CS |
| 4 | -7.89 | -14.9233970115 | 52.87 | 54.35 | 44.9619 | 150206 | 50.59182348 | CS |
| 12 | -2.99 | -6.23306233062 | 47.97 | 57.29 | 44.9619 | 169486 | 50.20349431 | CS |
| 26 | -3.38 | -6.98924731183 | 48.36 | 57.29 | 39.08 | 200904 | 46.52355339 | CS |
| 52 | 0.36 | 0.806813088301 | 44.62 | 57.29 | 39.08 | 200827 | 45.92444313 | CS |
| 156 | -57.67 | -56.1811982465 | 102.65 | 107.9 | 37.5 | 156528 | 54.14175133 | CS |
| 260 | -46.52 | -50.8415300546 | 91.5 | 114.8899 | 37.5 | 154693 | 55.88047031 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735342800 | 44.98 | -0.69 | -1.51 | 45.47 | 46.16 | 44.55 | 84585 |
| 1735256400 | 45.67 | -0.27 | -0.59 | 45.62 | 45.975 | 45.26 | 98491 |
| 1735077840 | 45.94 | 0.32 | 0.70 | 45.59 | 46.0898 | 44.9619 | 48045 |
| 1734997200 | 45.62 | -0.58 | -1.26 | 46.2 | 46.4217 | 45.26 | 107948 |
| 1734738000 | 46.2 | -0.47 | -1.01 | 46.5 | 47.1 | 45.895 | 239321 |
| 1734651600 | 46.67 | -1.01 | -2.12 | 48.19 | 48.68 | 46.49 | 170183 |
| 1734565200 | 47.68 | -2.18 | -4.37 | 50.355 | 50.76 | 47.18 | 128432 |
| 1734478800 | 49.86 | -0.69 | -1.36 | 50.745 | 50.89 | 49.62 | 128630 |
| 1734392400 | 50.55 | -1.01 | -1.96 | 51.61 | 52.01 | 50.31 | 173946 |
| 1734133200 | 51.56 | -1.94 | -3.63 | 53.04 | 53.75 | 50.45 | 234857 |
| 1734046800 | 53.5 | -0.39 | -0.72 | 53.66 | 54.1 | 53.26 | 243291 |
| 1733960400 | 53.89 | 1.8 | 3.46 | 52.56 | 54.35 | 52.515 | 207972 |
| 1733874000 | 52.09 | 0.47 | 0.91 | 51.44 | 52.94 | 50.78 | 175394 |
| 1733787600 | 51.62 | 0.14 | 0.27 | 51.915 | 52.72 | 51.4 | 123967 |
| 1733528400 | 51.48 | -1.04 | -1.98 | 53.04 | 53.165 | 51.27 | 162008 |
| 1733442000 | 52.52 | -0.13 | -0.25 | 53.2 | 53.2 | 52.32 | 150756 |
| 1733355600 | 52.65 | -0.3 | -0.57 | 53.04 | 53.44 | 52.59 | 151604 |
| 1733269200 | 52.95 | 0.04 | 0.08 | 52.705 | 53.18 | 52.16 | 145721 |
| 1733182800 | 52.91 | 0.59 | 1.13 | 52.32 | 53.21 | 52.105 | 93577 |
| 1732917840 | 52.32 | 0.2 | 0.38 | 52.87 | 52.87 | 51.91 | 69768 |
| 1732750800 | 52.12 | -1.14 | -2.14 | 53.24 | 53.72 | 51.99 | 104293 |
| 1732664400 | 53.26 | -0.71 | -1.32 | 53.535 | 53.965 | 52.6901 | 69223 |
| 1732578000 | 53.97 | 0.89 | 1.68 | 53.7 | 55.19 | 53.66 | 184079 |
| 1732318800 | 53.08 | 0.77 | 1.47 | 52.31 | 53.23 | 52.025 | 100395 |
| 1732232400 | 52.31 | 2.36 | 4.72 | 50.38 | 52.435 | 50.27 | 177525 |
| 1732146000 | 49.95 | -0.57 | -1.13 | 50.43 | 50.669 | 49.17 | 110484 |
| 1732059600 | 50.52 | 0.3 | 0.60 | 50.1 | 50.65 | 49.77 | 235520 |
| 1731973200 | 50.22 | 0.36 | 0.72 | 49.92 | 50.8 | 49.63 | 238990 |
| 1731714000 | 49.86 | -0.66 | -1.31 | 50.86 | 50.86 | 49.56 | 159843 |
| 1731627600 | 50.52 | -0.53 | -1.04 | 51.055 | 51.37 | 50.47 | 212689 |
| 1731541200 | 51.05 | 0.2 | 0.39 | 50.9 | 52.62 | 50.07 | 281737 |
| 1731454800 | 50.85 | -1.41 | -2.70 | 52.13 | 52.25 | 50.85 | 152326 |
| 1731368400 | 52.26 | -0.54 | -1.02 | 52.97 | 53.07 | 51.86 | 180589 |
| 1731109200 | 52.8 | -0.83 | -1.55 | 53.74 | 53.97 | 52.6 | 166807 |
| 1731022800 | 53.63 | -2.65 | -4.71 | 55.49 | 55.965 | 53.34 | 249249 |
| 1730936400 | 56.28 | 7.21 | 14.69 | 51.5 | 57.29 | 51.29 | 577070 |
| 1730850000 | 49.07 | 0.1 | 0.20 | 48.825 | 49.52 | 48.54 | 162524 |
| 1730763600 | 48.97 | 1.02 | 2.13 | 47.87 | 49.4366 | 47.87 | 204558 |
| 1730500800 | 47.95 | 1.82 | 3.95 | 46.62 | 48.17 | 46.57 | 247638 |
| 1730414400 | 46.13 | -0.91 | -1.93 | 47.1 | 47.18 | 46.1 | 165004 |
| 1730328000 | 47.04 | -0.64 | -1.34 | 47.67 | 48.13 | 47.02 | 146139 |
| 1730241600 | 47.68 | -0.21 | -0.44 | 47.28 | 48.24 | 47.275 | 191061 |
| 1730155200 | 47.89 | 0.3 | 0.63 | 48.16 | 48.78 | 47.88 | 131162 |
| 1729896000 | 47.59 | 0.64 | 1.36 | 47.45 | 47.875 | 47.1 | 119388 |
| 1729809600 | 46.95 | -0.19 | -0.40 | 47.18 | 47.18 | 46.41 | 91618 |
| 1729723200 | 47.14 | -0.2 | -0.42 | 46.93 | 47.3042 | 46.6601 | 118896 |
| 1729636800 | 47.34 | -1.01 | -2.09 | 47.86 | 47.86 | 46.9677 | 238319 |
| 1729550400 | 48.35 | -0.77 | -1.57 | 49.01 | 49.01 | 47.98 | 188509 |
| 1729291200 | 49.12 | 0.61 | 1.26 | 48.78 | 49.17 | 48.42 | 146729 |
| 1729204800 | 48.51 | 0.46 | 0.96 | 48.79 | 48.79 | 47.675 | 134202 |
| 1729118400 | 48.05 | -1.28 | -2.59 | 49.16 | 49.81 | 48.04 | 251391 |
| 1729032000 | 49.33 | 0.4 | 0.82 | 49.16 | 49.86 | 49 | 202133 |
| 1728945600 | 48.93 | 0.43 | 0.89 | 48.56 | 49.15 | 48.26 | 75670 |
| 1728686400 | 48.5 | 1.36 | 2.89 | 46.12 | 48.57 | 46.12 | 129857 |
| 1728600000 | 47.14 | -0.58 | -1.22 | 47.03 | 47.3 | 46.41 | 150574 |
| 1728513600 | 47.72 | 0.17 | 0.36 | 47.55 | 48.16 | 47.515 | 197439 |
| 1728427200 | 47.55 | -0.6 | -1.25 | 48.41 | 48.41 | 47.08 | 207260 |
| 1728340800 | 48.15 | 0.26 | 0.54 | 47.35 | 48.215 | 47.35 | 155380 |
| 1728081600 | 47.89 | 0.67 | 1.42 | 47.97 | 48.57 | 47.69 | 119981 |
| 1727995200 | 47.22 | -0.57 | -1.19 | 46.82 | 47.7457 | 46.82 | 147922 |
| 1727908800 | 47.79 | 0.44 | 0.93 | 47.45 | 48.16 | 47.39 | 166459 |
| 1727822400 | 47.35 | -0.35 | -0.73 | 47.4 | 47.685 | 46.485 | 237111 |
| 1727735520 | 47.7 | 0.55 | 1.17 | 46.82 | 47.72 | 46.82 | 178559 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
