ヘリックス・エネルギー・ソリューションズ・グループ (HLX)

HLX
🏛️ アメリカ →
6.67
最終更新: 2025-10-03
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 11.45 11.46 11.45 11.46 24.3K
09:31 11.46 11.47 11.46 11.47 1.4K
09:32 11.46 11.46 11.44 11.44 4.4K
09:33 11.44 11.45 11.44 11.45 0.6K
09:34 11.45 11.45 11.45 11.45 0.9K
09:35 11.39 11.39 11.39 11.39 1.5K
09:37 11.37 11.37 11.37 11.37 0.4K
09:38 11.37 11.37 11.37 11.37 4.1K
09:40 11.33 11.33 11.33 11.33 1.2K
09:41 11.32 11.32 11.32 11.32 3.0K
09:44 11.25 11.25 11.25 11.25 0.4K
09:45 11.25 11.27 11.25 11.27 1.5K
09:46 11.26 11.26 11.25 11.25 2.5K
09:47 11.28 11.28 11.28 11.28 0.3K
09:48 11.29 11.29 11.29 11.29 0.7K
09:49 11.30 11.30 11.30 11.30 0.6K
09:50 11.30 11.30 11.30 11.30 2.7K
09:51 11.28 11.28 11.28 11.28 0.5K
09:52 11.27 11.27 11.27 11.27 1.6K
09:54 11.26 11.26 11.26 11.26 1.7K
09:55 11.25 11.26 11.25 11.26 0.9K
09:57 11.26 11.26 11.26 11.26 0.3K
09:58 11.27 11.27 11.27 11.27 2.4K
09:59 11.24 11.24 11.24 11.24 1.0K
10:00 11.25 11.25 11.24 11.24 5.7K
10:01 11.26 11.26 11.26 11.26 3.0K
10:02 11.27 11.27 11.27 11.27 2.8K
10:03 11.27 11.27 11.25 11.26 5.8K
10:04 11.26 11.26 11.26 11.26 2.0K
10:05 11.28 11.28 11.28 11.28 0.3K
10:06 11.28 11.28 11.28 11.28 1.6K
10:07 11.29 11.29 11.29 11.29 0.3K
10:08 11.29 11.29 11.29 11.29 1.2K
10:09 11.30 11.30 11.30 11.30 1.1K
10:10 11.29 11.29 11.29 11.29 1.0K
10:11 11.29 11.29 11.27 11.27 2.2K
10:12 11.26 11.26 11.24 11.24 13.7K
10:13 11.23 11.23 11.23 11.23 1.7K
10:14 11.25 11.25 11.25 11.25 2.5K
10:15 11.26 11.27 11.26 11.27 0.6K
10:16 11.28 11.28 11.28 11.28 1.3K
10:17 11.27 11.27 11.27 11.27 0.9K
10:18 11.26 11.26 11.26 11.26 1.9K
10:19 11.25 11.25 11.25 11.25 0.5K
10:20 11.22 11.22 11.22 11.22 2.1K
10:22 11.22 11.22 11.21 11.21 2.2K
10:23 11.21 11.21 11.20 11.20 2.2K
10:24 11.20 11.20 11.18 11.19 4.8K
10:25 11.19 11.19 11.18 11.18 0.9K
10:26 11.17 11.17 11.17 11.17 16.6K
10:27 11.19 11.19 11.19 11.19 3.0K
10:29 11.19 11.20 11.19 11.20 1.7K
10:30 11.19 11.19 11.19 11.19 3.5K
10:32 11.19 11.19 11.19 11.19 3.3K
10:33 11.19 11.20 11.19 11.20 14.0K
10:34 11.20 11.20 11.20 11.20 0.8K
10:35 11.21 11.21 11.21 11.21 1.1K
10:36 11.19 11.19 11.18 11.18 3.2K
10:37 11.17 11.17 11.17 11.17 1.2K
10:38 11.16 11.17 11.16 11.17 2.0K
10:39 11.17 11.17 11.14 11.14 4.8K
10:40 11.14 11.14 11.14 11.14 3.3K
10:41 11.20 11.20 11.19 11.19 11.8K
10:42 11.17 11.17 11.17 11.17 0.3K
10:43 11.17 11.17 11.17 11.17 0.3K
10:44 11.17 11.18 11.17 11.18 1.6K
10:45 11.16 11.16 11.16 11.16 0.3K
10:46 11.17 11.18 11.17 11.18 1.7K
10:47 11.18 11.19 11.18 11.19 1.7K
10:48 11.20 11.20 11.20 11.20 3.2K
10:49 11.20 11.21 11.20 11.21 4.4K
10:51 11.21 11.21 11.21 11.21 0.1K
10:52 11.21 11.21 11.20 11.20 2.0K
10:54 11.18 11.18 11.18 11.18 2.7K
10:55 11.17 11.19 11.17 11.19 33.5K
10:56 11.19 11.19 11.18 11.18 4.1K
10:57 11.17 11.17 11.17 11.17 17.1K
10:58 11.17 11.17 11.17 11.17 1.1K
10:59 11.17 11.17 11.17 11.17 0.8K
11:00 11.17 11.17 11.17 11.17 0.8K
11:01 11.16 11.18 11.16 11.18 4.0K
11:02 11.18 11.18 11.18 11.18 2.1K
11:03 11.16 11.16 11.16 11.16 2.1K
11:04 11.17 11.17 11.17 11.17 1.8K
11:05 11.17 11.17 11.17 11.17 1.6K
11:07 11.16 11.16 11.16 11.16 2.0K
11:09 11.17 11.17 11.17 11.17 3.8K
11:10 11.18 11.18 11.17 11.17 3.3K
11:11 11.17 11.17 11.16 11.16 3.0K
11:13 11.15 11.15 11.15 11.15 45.6K
11:15 11.14 11.14 11.13 11.13 5.5K
11:17 11.14 11.14 11.14 11.14 0.2K
11:18 11.13 11.13 11.13 11.13 1.4K
11:19 11.12 11.12 11.12 11.12 0.2K
11:20 11.11 11.11 11.10 11.10 2.7K
11:22 11.11 11.11 11.11 11.11 8.9K
11:23 11.11 11.11 11.11 11.11 1.2K
11:24 11.11 11.12 11.11 11.12 1.8K
11:25 11.12 11.12 11.12 11.12 2.6K
11:26 11.13 11.13 11.13 11.13 0.6K
11:28 11.12 11.12 11.11 11.11 2.5K
11:29 11.11 11.11 11.10 11.10 0.9K
11:30 11.10 11.10 11.09 11.09 2.7K
11:33 11.09 11.09 11.09 11.09 1.7K
11:36 11.09 11.10 11.09 11.10 3.2K
11:37 11.10 11.11 11.10 11.11 2.3K
11:38 11.11 11.11 11.11 11.11 0.5K
11:39 11.11 11.11 11.11 11.11 2.0K
11:40 11.11 11.11 11.11 11.11 0.7K
11:41 11.10 11.10 11.08 11.08 6.2K
11:42 11.06 11.08 11.06 11.08 5.5K
11:43 11.07 11.07 11.07 11.07 1.2K
11:44 11.06 11.06 11.05 11.06 6.7K
11:47 11.06 11.06 11.06 11.06 3.0K
11:49 11.05 11.05 11.05 11.05 2.1K
11:50 11.04 11.04 11.04 11.04 1.1K
11:51 11.05 11.05 11.04 11.05 0.7K
11:52 11.05 11.05 11.05 11.05 1.5K
11:53 11.06 11.06 11.06 11.06 1.5K
11:54 11.06 11.06 11.06 11.06 0.3K
11:55 11.06 11.06 11.06 11.06 3.4K
11:56 11.04 11.05 11.04 11.05 1.7K
11:57 11.04 11.04 11.04 11.04 0.6K
11:58 11.04 11.04 11.04 11.04 0.9K
12:00 11.04 11.04 11.04 11.04 0.5K
12:02 11.03 11.03 11.03 11.03 1.8K
12:03 11.04 11.04 11.04 11.04 0.7K
12:04 11.04 11.06 11.04 11.06 24.2K
12:05 11.06 11.06 11.06 11.06 1.6K
12:06 11.07 11.07 11.06 11.06 4.1K
12:07 11.06 11.06 11.04 11.04 1.5K
12:08 11.04 11.04 11.04 11.04 1.0K
12:10 11.03 11.03 11.03 11.03 1.9K
12:12 11.03 11.03 11.03 11.03 1.2K
12:13 10.99 10.99 10.99 10.99 7.4K
12:16 10.98 10.98 10.98 10.98 6.6K
12:17 10.97 10.97 10.96 10.96 2.8K
12:18 10.97 10.97 10.97 10.97 2.6K
12:20 10.98 10.98 10.98 10.98 1.6K
12:21 10.97 10.97 10.97 10.97 0.6K
12:22 10.97 10.97 10.97 10.97 0.4K
12:24 10.98 10.98 10.98 10.98 0.3K
12:25 10.98 10.98 10.98 10.98 0.3K
12:27 10.98 10.98 10.98 10.98 0.3K
12:28 10.99 10.99 10.99 10.99 2.5K
12:30 10.99 10.99 10.99 10.99 0.2K
12:31 10.99 10.99 10.99 10.99 0.5K
12:32 10.99 10.99 10.99 10.99 2.4K
12:34 10.99 10.99 10.99 10.99 0.6K
12:36 10.99 10.99 10.99 10.99 0.2K
12:37 10.99 11.00 10.99 11.00 9.3K
12:38 11.00 11.00 11.00 11.00 0.9K
12:41 10.97 10.97 10.96 10.96 6.1K
12:42 10.96 10.97 10.96 10.97 3.7K
12:44 10.97 10.97 10.97 10.97 1.5K
12:47 10.96 10.96 10.96 10.96 2.9K
12:49 10.97 10.97 10.96 10.96 3.2K
12:50 10.97 10.97 10.97 10.97 2.2K
12:51 10.98 10.98 10.98 10.98 0.4K
12:52 10.98 10.98 10.98 10.98 0.7K
12:53 10.98 10.98 10.98 10.98 1.7K
12:54 10.98 10.98 10.98 10.98 0.8K
12:57 10.96 10.96 10.96 10.96 3.6K
12:58 10.96 10.96 10.96 10.96 1.6K
12:59 10.96 10.96 10.96 10.96 0.8K
13:00 10.96 10.96 10.96 10.96 0.4K
13:01 10.96 10.96 10.96 10.96 2.4K
13:03 10.95 10.96 10.95 10.96 3.9K
13:05 10.96 10.96 10.94 10.94 2.5K
13:06 10.95 10.95 10.95 10.95 0.3K
13:07 10.94 10.94 10.93 10.93 1.7K
13:08 10.93 10.93 10.92 10.92 1.5K
13:09 10.93 10.93 10.93 10.93 0.9K
13:10 10.93 10.93 10.93 10.93 0.9K
13:11 10.92 10.93 10.92 10.93 4.0K
13:14 10.93 10.93 10.92 10.92 4.2K
13:16 10.92 10.92 10.91 10.91 1.1K
13:17 10.91 10.91 10.91 10.91 2.3K
13:18 10.91 10.92 10.91 10.92 2.7K
13:20 10.92 10.92 10.92 10.92 0.3K
13:21 10.92 10.93 10.92 10.93 2.3K
13:22 10.93 10.93 10.91 10.91 7.5K
13:23 10.91 10.91 10.90 10.90 2.2K
13:24 10.91 10.93 10.91 10.92 16.8K
13:25 10.92 10.92 10.92 10.92 0.5K
13:26 10.92 10.92 10.92 10.92 1.3K
13:29 10.92 10.92 10.92 10.92 0.6K
13:30 10.93 10.94 10.93 10.94 2.8K
13:31 10.94 10.94 10.94 10.94 0.9K
13:32 10.94 10.94 10.94 10.94 1.6K
13:33 10.94 10.95 10.94 10.95 6.8K
13:34 10.96 10.96 10.96 10.96 2.4K
13:35 10.96 10.96 10.96 10.96 0.9K
13:37 10.94 10.94 10.94 10.94 5.5K
13:38 10.94 10.94 10.94 10.94 0.8K
13:39 10.93 10.94 10.93 10.94 1.2K
13:40 10.94 10.94 10.94 10.94 4.9K
13:41 10.95 10.95 10.95 10.95 0.6K
13:42 10.95 10.95 10.92 10.92 4.8K
13:44 10.92 10.93 10.92 10.93 1.7K
13:45 10.92 10.93 10.92 10.93 2.7K
13:46 10.94 10.94 10.94 10.94 3.4K
13:47 10.94 10.94 10.94 10.94 0.3K
13:48 10.96 10.97 10.96 10.97 10.7K
13:49 10.96 10.96 10.96 10.96 2.4K
13:50 10.96 10.96 10.96 10.96 0.5K
13:51 10.95 10.95 10.95 10.95 0.6K
13:52 10.97 10.97 10.97 10.97 4.4K
13:53 10.96 10.97 10.96 10.97 0.5K
13:55 10.97 10.97 10.97 10.97 0.7K
13:57 10.97 10.97 10.96 10.96 3.4K
13:58 10.95 10.97 10.95 10.97 3.3K
13:59 10.97 10.97 10.97 10.97 0.4K
14:00 10.97 10.97 10.97 10.97 1.5K
14:01 10.97 10.97 10.97 10.97 2.8K
14:02 10.98 10.98 10.98 10.98 0.6K
14:03 10.97 10.97 10.97 10.97 2.7K
14:04 10.97 10.97 10.97 10.97 0.1K
14:05 10.97 10.97 10.96 10.96 5.7K
14:06 10.96 10.96 10.96 10.96 1.6K
14:07 10.96 10.96 10.96 10.96 5.6K
14:08 10.96 10.96 10.96 10.96 3.5K
14:09 10.97 10.97 10.97 10.97 0.2K
14:10 10.97 10.97 10.97 10.97 0.7K
14:11 10.97 10.97 10.96 10.96 3.1K
14:12 10.96 10.96 10.95 10.96 2.6K
14:13 10.95 10.95 10.95 10.95 0.5K
14:14 10.95 10.95 10.95 10.95 1.9K
14:16 10.94 10.94 10.94 10.94 0.8K
14:17 10.94 10.94 10.94 10.94 5.2K
14:18 10.93 10.93 10.93 10.93 4.9K
14:21 10.93 10.93 10.93 10.93 4.9K
14:23 10.94 10.95 10.94 10.95 3.4K
14:25 10.95 10.95 10.95 10.95 0.2K
14:26 10.94 10.95 10.94 10.95 0.8K
14:27 10.94 10.94 10.94 10.94 1.9K
14:28 10.94 10.95 10.94 10.95 0.8K
14:29 10.95 10.95 10.95 10.95 4.7K
14:30 10.96 10.96 10.96 10.96 1.5K
14:32 10.96 10.96 10.96 10.96 0.8K
14:33 10.96 10.96 10.95 10.95 7.3K
14:34 10.96 10.96 10.96 10.96 2.9K
14:37 10.97 10.97 10.97 10.97 1.7K
14:38 10.97 10.97 10.97 10.97 0.3K
14:39 10.96 10.96 10.96 10.96 2.5K
14:40 10.95 10.95 10.94 10.94 0.7K
14:41 10.95 10.95 10.94 10.94 1.4K
14:42 10.94 10.94 10.94 10.94 3.1K
14:44 10.94 10.94 10.94 10.94 3.9K
14:46 10.93 10.93 10.93 10.93 1.3K
14:47 10.93 10.93 10.93 10.93 6.9K
14:50 10.91 10.91 10.90 10.90 3.1K
14:51 10.91 10.91 10.91 10.91 1.0K
14:52 10.91 10.91 10.91 10.91 1.8K
14:53 10.91 10.91 10.90 10.90 0.8K
14:54 10.91 10.91 10.90 10.90 4.7K
14:56 10.91 10.91 10.91 10.91 3.8K
14:57 10.91 10.91 10.91 10.91 1.9K
14:58 10.91 10.91 10.91 10.91 4.4K
14:59 10.92 10.92 10.92 10.92 1.9K
15:00 10.92 10.92 10.92 10.92 3.7K
15:02 10.91 10.92 10.91 10.92 12.0K
15:04 10.90 10.90 10.90 10.90 5.5K
15:06 10.91 10.92 10.91 10.92 11.3K
15:07 10.92 10.93 10.92 10.93 1.4K
15:08 10.93 10.93 10.93 10.93 2.2K
15:09 10.94 10.94 10.94 10.94 0.4K
15:10 10.94 10.94 10.94 10.94 1.8K
15:11 10.94 10.94 10.94 10.94 0.9K
15:12 10.94 10.94 10.94 10.94 0.5K
15:13 10.94 10.94 10.94 10.94 0.6K
15:14 10.94 10.94 10.92 10.93 20.0K
15:15 10.94 10.94 10.94 10.94 3.6K
15:16 10.94 10.94 10.94 10.94 2.4K
15:17 10.95 10.95 10.95 10.95 2.2K
15:18 10.95 10.95 10.95 10.95 1.8K
15:19 10.95 10.95 10.95 10.95 1.6K
15:20 10.94 10.95 10.94 10.95 1.9K
15:21 10.96 10.96 10.96 10.96 2.7K
15:23 10.97 10.97 10.97 10.97 2.6K
15:24 10.96 10.96 10.93 10.93 9.2K
15:25 10.92 10.93 10.91 10.91 2.4K
15:26 10.91 10.92 10.91 10.91 2.6K
15:27 10.90 10.90 10.90 10.90 2.7K
15:28 10.90 10.91 10.90 10.91 5.4K
15:29 10.91 10.91 10.91 10.91 0.4K
15:30 10.91 10.93 10.91 10.93 3.4K
15:31 10.93 10.93 10.93 10.93 3.3K
15:32 10.94 10.95 10.94 10.95 3.8K
15:33 10.95 10.95 10.94 10.94 1.3K
15:34 10.94 10.95 10.94 10.94 1.8K
15:35 10.95 10.96 10.95 10.96 5.3K
15:37 10.96 10.96 10.96 10.96 1.6K
15:38 10.95 10.95 10.94 10.94 9.2K
15:39 10.92 10.93 10.92 10.93 5.5K
15:40 10.92 10.93 10.92 10.93 4.9K
15:41 10.93 10.93 10.92 10.92 11.4K
15:43 10.93 10.93 10.92 10.92 0.7K
15:44 10.91 10.92 10.91 10.92 10.4K
15:45 10.92 10.92 10.92 10.92 5.7K
15:46 10.92 10.92 10.92 10.92 5.0K
15:47 10.91 10.92 10.91 10.92 19.9K
15:48 10.93 10.93 10.93 10.93 0.7K
15:49 10.93 10.93 10.93 10.93 1.5K
15:50 10.94 10.94 10.94 10.94 11.6K
15:51 10.94 10.94 10.94 10.94 2.8K
15:52 10.94 10.94 10.94 10.94 1.3K
15:53 10.94 10.94 10.94 10.94 1.5K
15:54 10.94 10.94 10.94 10.94 3.1K
15:55 10.94 10.97 10.94 10.97 19.0K
15:56 10.97 10.98 10.97 10.98 14.6K
15:57 10.98 10.98 10.95 10.96 25.0K
15:58 10.96 10.98 10.96 10.98 29.4K
15:59 10.98 10.98 10.94 10.94 606.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし