Helios Technologies Inc【HLIO】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-4.16	-4.93066255778	84.37	85.28	77.59	384897	81.26278006	CS
4	-0.92	-1.13398249723	81.13	95.05	77.59	415850	87.10622315	CS
12	12.99	19.3246057721	67.22	95.05	65.1275	372663	79.99482774	CS
26	20.85	35.1246630728	59.36	95.05	59.035	374894	73.4668244	CS
52	44.51	124.677871148	35.7	95.05	33.845	345980	62.7999523	CS
156	16.5	25.898603045	63.71	95.05	24.76	260830	51.27316235	CS
260	-11.29	-12.3387978142	91.5	114.8899	24.76	211891	54.73823753	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783636800	80.21	1.16	1.47	79.18	81.2	79.18	263334
1783550400	79.05	-0.96	-1.20	79.42	80.33	78.24	254991
1783464000	80.01	-2.49	-3.02	81.31	82.155	77.59	384543
1783377600	82.5	0.11	0.13	82.61	84.01	82.24	285709
1783032000	82.39	-1.98	-2.35	84.37	85.28	80.095	614345
1782945600	84.37	-4.88	-5.47	89.83	89.83	84.27	466907
1782859200	89.25	-0.15	-0.17	90.29	91.08	88.77	415525
1782772800	89.4	-1.07	-1.18	88.83	91.028	87.91	407494
1782513600	90.47	-2.41	-2.59	92.695	92.695	89.25	931861
1782427200	92.88	3.31	3.70	90.61	95.05	90.6	382010
1782340800	89.57	0.11	0.12	90.12	91.69	89.025	477552
1782254400	89.46	-2.95	-3.19	90.23	91.49	88.92	447134
1782168000	92.41	1.92	2.12	90.68	92.41	89.67	342666
1781822400	90.49	5.89	6.96	85.9	90.6	85.9	671277
1781736000	84.6	-1.15	-1.34	85.99	87.45	83.89	459622
1781649600	85.75	0.22	0.26	85.93	87.2894	85.3	278041
1781563200	85.53	0.95	1.12	86.82	87.87	85.175	245782
1781304000	84.58	0.95	1.14	84.28	85	83.61	175073
1781217600	83.63	3.64	4.55	81.13	83.945	80.35	244771
1781131200	79.99	-3.83	-4.57	83.36	84.29	79.98	412919
1781044800	83.82	0.17	0.20	84.98	85.975	81	496222
1780958400	83.65	2.38	2.93	82.49	84	81.6	354987
1780699200	81.27	-4.67	-5.43	85.1	85.44	80.54	553944
1780612800	85.94	0.87	1.02	85.42	86.74	83.92	408608
1780526400	85.07	1.59	1.90	82.91	85.85	82.15	359710
1780440000	83.48	0.43	0.52	83.43	84.79	82.805	452092
1780353600	83.05	-0.04	-0.05	82.09	83.33	81.215	226771
1780094400	83.09	0.05	0.06	82.65	83.59	82.08	282221
1780008000	83.04	0.54	0.65	81.89	83.24	80.15	284952
1779921600	82.5	0.32	0.39	81.41	82.78	81.41	206392
1779835200	82.18	3.06	3.87	80	83.09	79.99	365065
1779489600	79.12	1.15	1.47	78.79	79.4	77.91	307799
1779403200	77.97	-1.19	-1.50	78.44	79.43	76.89	576755
1779316800	79.16	1.22	1.57	78.41	79.82	77.12	506490
1779230400	77.94	0.77	1.00	76.21	78.14	74.4	604730
1779144000	77.17	0.14	0.18	77.46	78.73	75.88	331112
1778884800	77.03	-1.14	-1.46	77	77.98	75.01	407075
1778798400	78.17	3.01	4.00	77.49	78.65	75.52	394048
1778712000	75.16	-2.41	-3.11	78.07	78.495	75.11	487830
1778625600	77.57	9.55	14.04	74.63	80	72.56	1093416
1778539200	68.02	-0.2	-0.29	68.41	69.835	67.2	441149
1778280000	68.22	0.24	0.35	68.61	68.94	67.26	258587
1778193600	67.98	-1.83	-2.62	70.23	70.23	67.92	228216
1778107200	69.81	2.01	2.96	69.06	69.88	68.63	182535
1778020800	67.8	2.31	3.53	65.81	68.085	65.81	170067
1777934400	65.489999	-1.35	-2.02	66.37	66.989999	65.1275	259019
1777675200	66.84	-1.56	-2.28	68.21	68.21	66.61	187477
1777588800	68.4	1.56	2.33	66.769999	68.65	66.769999	181747
1777502400	66.84	-1.11	-1.63	68.13	68.37	66.394999	234434
1777416000	67.95	-1.23	-1.78	69.05	69.5	67.34	183787
1777329600	69.18	1.02	1.50	68.43	69.41	67.69	286974
1777070400	68.16	-0.16	-0.23	67.94	69.27	67.38	376882
1776984000	68.32	0.75	1.11	68.13	69.24	67.695	272981
1776897600	67.57	-1.6	-2.31	69.8	70	67.24	269301
1776811200	69.17	0.11	0.16	68.97	70.34	68.86	172164
1776724800	69.06	0.33	0.48	68.43	69.06	67.85	210825
1776465600	68.73	1.81	2.70	68	70.21	67.78	369304
1776379200	66.92	-0.52	-0.77	67.22	68.225	66.53	357922
1776292800	67.44	-3.68	-5.17	70.48	71.025	66.819999	349294
1776206400	71.12	-0.13	-0.18	71.13	71.96	70.53	226670
1776120000	71.25	0.12	0.17	70.73	71.67	70.48	223391
1775860800	71.13	-1.26	-1.74	72.81	73.235	70.66	388483