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	11.16	13.7557007272	81.13	92.29	80.35	280658	84.8190533	CS
4	13.85	17.6568077511	78.44	92.29	76.89	352183	82.80598533	CS
12	26.44	40.1518602885	65.85	92.29	62.13	369406	74.15925008	CS
26	36.3	64.8330058939	55.99	92.29	52.65	354222	69.99207465	CS
52	59.76	183.707347064	32.53	92.29	30.48	351798	58.63214043	CS
156	29.76	47.5931552855	62.53	92.29	24.76	255041	50.22403693	CS
260	0.79	0.863387978142	91.5	114.8899	24.76	209178	53.92359016	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
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
1775774400	72.39	2.48	3.55	69.52	73.03	69.52	609861
1775688000	69.91	4.19	6.38	68.55	70.255	68.48	567665
1775601600	65.72	-0.12	-0.18	65.58	66.959999	64.269999	360052
1775515200	65.84	-1.43	-2.13	66.379999	67.5	64.86	753585
1775169600	67.27	-1.06	-1.55	68.93	68.93	64.6101	344571
1775083200	68.33	3.62	5.59	65.66	68.57	65.64	509414
1774996800	64.709999	1.97	3.14	63.97	66.285	63.48	805065
1774910400	62.74	-1.7	-2.64	65.349999	65.349999	62.13	478150
1774651200	64.44	-1.25	-1.90	65.3	66.189899	63.89	341381
1774564800	65.69	-1.54	-2.29	65.849999	66.7	65.084999	308423
1774478400	67.23	-0.31	-0.46	68.3	69.18	67.09	341600
1774392000	67.54	2.41	3.70	64.34	67.74	64.12	259413
1774305600	65.129999	2.13	3.38	64.81	67.35	64.019999	576689
1774046400	63	-0.83	-1.30	64.069999	64.9	62.05	520474
1773960000	63.83	0.07	0.11	62.71	64.81	62.31	200085