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 8.86 8.87 8.86 8.87 209.0K
09:31 8.90 8.96 8.83 8.96 3.0K
09:32 8.96 8.96 8.93 8.93 0.8K
09:33 8.93 8.99 8.93 8.99 1.2K
09:34 9.00 9.05 9.00 9.05 4.2K
09:35 9.03 9.03 9.03 9.03 0.2K
09:36 9.06 9.07 9.06 9.07 0.9K
09:37 9.09 9.09 9.09 9.09 1.2K
09:38 9.09 9.09 9.09 9.09 0.4K
09:39 9.15 9.15 9.15 9.15 0.2K
09:40 9.12 9.13 9.11 9.13 4.8K
09:41 9.12 9.13 9.12 9.13 3.0K
09:43 9.11 9.12 9.11 9.12 2.3K
09:45 9.13 9.13 9.13 9.13 1.4K
09:46 9.10 9.10 9.10 9.10 1.4K
09:47 9.08 9.08 9.06 9.06 3.1K
09:48 9.04 9.04 9.04 9.04 2.3K
09:49 9.06 9.07 9.06 9.07 1.2K
09:51 9.09 9.09 9.09 9.09 1.3K
09:52 9.08 9.09 9.08 9.09 1.7K
09:53 9.09 9.16 9.09 9.16 5.9K
09:54 9.16 9.17 9.15 9.15 2.8K
09:55 9.15 9.15 9.13 9.14 3.1K
09:56 9.14 9.14 9.14 9.14 0.2K
09:57 9.13 9.13 9.13 9.13 2.0K
09:59 9.11 9.11 9.11 9.11 1.5K
10:00 9.11 9.14 9.11 9.13 5.7K
10:01 9.13 9.14 9.13 9.14 3.8K
10:02 9.09 9.09 9.05 9.05 3.4K
10:03 9.08 9.08 9.06 9.06 2.1K
10:04 9.06 9.07 9.06 9.06 1.9K
10:05 9.05 9.08 9.05 9.08 1.9K
10:06 9.08 9.08 9.08 9.08 2.4K
10:07 9.06 9.06 9.06 9.06 1.6K
10:08 9.05 9.05 9.05 9.05 2.5K
10:09 9.04 9.04 9.04 9.04 0.6K
10:10 9.05 9.05 9.05 9.05 1.6K
10:11 9.05 9.06 9.05 9.06 1.6K
10:12 9.05 9.07 9.05 9.07 1.9K
10:13 9.07 9.08 9.07 9.08 1.4K
10:14 9.07 9.07 9.07 9.07 1.3K
10:16 9.05 9.05 9.05 9.05 0.9K
10:17 9.03 9.03 9.03 9.03 3.3K
10:18 9.04 9.04 9.04 9.04 0.4K
10:19 9.06 9.06 9.05 9.06 3.2K
10:20 9.05 9.06 9.05 9.05 2.1K
10:22 9.04 9.04 9.04 9.04 1.4K
10:23 9.04 9.04 9.04 9.04 1.0K
10:25 9.03 9.03 9.03 9.03 1.7K
10:26 9.03 9.03 9.03 9.03 2.4K
10:27 9.03 9.04 9.03 9.04 1.3K
10:28 9.05 9.05 9.05 9.05 0.6K
10:29 9.05 9.05 9.04 9.04 3.1K
10:30 9.05 9.05 9.04 9.05 5.7K
10:31 9.06 9.06 9.04 9.04 1.8K
10:32 9.05 9.05 9.05 9.05 1.5K
10:33 9.05 9.05 9.05 9.05 0.2K
10:34 9.04 9.06 9.04 9.06 2.3K
10:35 9.05 9.05 9.04 9.05 2.1K
10:36 9.05 9.05 9.05 9.05 0.8K
10:37 9.03 9.03 9.03 9.03 1.9K
10:38 9.03 9.03 9.03 9.03 2.5K
10:39 9.04 9.04 9.03 9.03 6.2K
10:42 9.02 9.02 9.01 9.01 1.5K
10:43 9.03 9.03 9.03 9.03 1.3K
10:44 9.05 9.05 9.04 9.04 1.9K
10:45 9.04 9.04 9.04 9.04 0.4K
10:47 9.03 9.03 9.03 9.03 2.7K
10:49 9.03 9.03 9.02 9.03 5.5K
10:50 9.04 9.04 9.04 9.04 3.9K
10:51 9.05 9.09 9.05 9.09 15.4K
10:52 9.08 9.08 9.07 9.08 7.6K
10:53 9.08 9.09 9.08 9.09 1.7K
10:54 9.08 9.08 9.08 9.08 6.0K
10:56 9.07 9.09 9.07 9.09 1.8K
10:58 9.08 9.08 9.08 9.08 3.6K
11:00 9.06 9.06 9.05 9.05 24.3K
11:01 9.04 9.04 9.04 9.04 0.3K
11:02 9.02 9.03 9.02 9.03 1.7K
11:03 9.04 9.04 9.04 9.04 0.9K
11:04 9.05 9.05 9.05 9.05 1.3K
11:05 9.04 9.04 9.03 9.03 2.9K
11:07 9.03 9.03 9.03 9.03 1.4K
11:08 9.03 9.03 9.03 9.03 0.3K
11:09 9.04 9.04 9.04 9.04 3.9K
11:10 9.04 9.04 9.04 9.04 0.7K
11:11 9.04 9.04 9.04 9.04 4.0K
11:12 9.04 9.04 9.03 9.03 2.9K
11:13 9.04 9.04 9.04 9.04 0.1K
11:14 9.04 9.04 9.04 9.04 4.8K
11:15 9.03 9.03 9.03 9.03 0.5K
11:16 9.03 9.04 9.03 9.04 1.1K
11:17 9.04 9.04 9.03 9.04 2.6K
11:18 9.05 9.06 9.05 9.06 3.4K
11:19 9.06 9.06 9.06 9.06 0.9K
11:20 9.05 9.05 9.03 9.03 3.6K
11:21 9.03 9.04 9.03 9.04 0.7K
11:22 9.04 9.05 9.04 9.05 2.3K
11:23 9.05 9.05 9.05 9.05 2.0K
11:24 9.05 9.05 9.05 9.05 1.2K
11:25 9.05 9.05 9.05 9.05 7.0K
11:26 9.08 9.08 9.08 9.08 2.8K
11:27 9.10 9.10 9.10 9.10 0.3K
11:28 9.12 9.12 9.11 9.11 4.9K
11:30 9.09 9.09 9.09 9.09 4.1K
11:31 9.10 9.10 9.09 9.10 8.8K
11:32 9.10 9.12 9.10 9.12 3.6K
11:33 9.10 9.11 9.10 9.11 4.2K
11:34 9.11 9.11 9.11 9.11 2.2K
11:35 9.12 9.12 9.12 9.12 1.8K
11:36 9.12 9.13 9.12 9.13 1.9K
11:37 9.13 9.13 9.12 9.12 1.9K
11:38 9.12 9.12 9.12 9.12 2.4K
11:39 9.12 9.12 9.10 9.10 1.8K
11:40 9.10 9.10 9.08 9.08 2.5K
11:41 9.09 9.09 9.09 9.09 0.5K
11:42 9.10 9.10 9.10 9.10 3.7K
11:44 9.09 9.09 9.09 9.09 1.7K
11:45 9.10 9.10 9.10 9.10 2.3K
11:46 9.09 9.10 9.09 9.10 1.7K
11:47 9.11 9.11 9.11 9.11 0.8K
11:48 9.10 9.13 9.10 9.12 8.0K
11:49 9.11 9.11 9.11 9.11 0.1K
11:50 9.12 9.12 9.12 9.12 1.1K
11:51 9.13 9.13 9.13 9.13 1.0K
11:52 9.13 9.13 9.13 9.13 3.1K
11:53 9.13 9.13 9.12 9.13 2.1K
11:54 9.14 9.14 9.12 9.12 3.0K
11:55 9.13 9.13 9.13 9.13 1.2K
11:56 9.14 9.14 9.11 9.13 6.9K
11:57 9.13 9.13 9.13 9.13 4.5K
11:58 9.14 9.14 9.14 9.14 1.4K
11:59 9.13 9.13 9.13 9.13 1.3K
12:00 9.12 9.12 9.11 9.11 5.1K
12:01 9.11 9.11 9.11 9.11 2.8K
12:02 9.11 9.12 9.11 9.12 2.0K
12:03 9.11 9.11 9.11 9.11 2.8K
12:04 9.10 9.10 9.09 9.09 4.1K
12:05 9.10 9.10 9.09 9.09 1.4K
12:06 9.08 9.09 9.08 9.09 3.6K
12:07 9.09 9.09 9.09 9.09 0.1K
12:08 9.09 9.09 9.09 9.09 1.5K
12:09 9.08 9.09 9.08 9.09 2.4K
12:10 9.08 9.08 9.08 9.08 0.8K
12:11 9.09 9.09 9.09 9.09 1.2K
12:12 9.09 9.09 9.09 9.09 1.1K
12:13 9.09 9.10 9.09 9.10 1.5K
12:14 9.10 9.10 9.10 9.10 1.1K
12:15 9.11 9.11 9.11 9.11 0.9K
12:16 9.10 9.10 9.10 9.10 2.7K
12:17 9.11 9.12 9.11 9.12 2.1K
12:18 9.12 9.12 9.12 9.12 1.6K
12:19 9.12 9.12 9.12 9.12 1.3K
12:20 9.12 9.12 9.12 9.12 2.3K
12:21 9.13 9.13 9.13 9.13 0.9K
12:22 9.13 9.13 9.12 9.12 3.3K
12:23 9.12 9.13 9.12 9.13 1.3K
12:24 9.13 9.13 9.12 9.12 1.6K
12:25 9.11 9.12 9.11 9.12 1.6K
12:26 9.12 9.12 9.12 9.12 3.0K
12:27 9.12 9.12 9.12 9.12 1.4K
12:28 9.12 9.13 9.12 9.13 5.0K
12:29 9.13 9.13 9.13 9.13 4.1K
12:30 9.13 9.13 9.13 9.13 0.3K
12:31 9.13 9.13 9.12 9.12 2.7K
12:32 9.11 9.11 9.11 9.11 0.9K
12:33 9.12 9.12 9.12 9.12 2.3K
12:34 9.11 9.13 9.10 9.13 6.7K
12:35 9.13 9.13 9.12 9.13 1.5K
12:36 9.14 9.14 9.14 9.14 11.5K
12:37 9.15 9.15 9.15 9.15 1.4K
12:38 9.16 9.16 9.16 9.16 2.2K
12:39 9.15 9.15 9.15 9.15 4.4K
12:40 9.15 9.15 9.15 9.15 0.8K
12:41 9.15 9.16 9.15 9.16 1.3K
12:42 9.16 9.16 9.15 9.15 2.0K
12:43 9.13 9.13 9.13 9.13 1.1K
12:44 9.13 9.13 9.12 9.12 1.5K
12:45 9.11 9.11 9.11 9.11 1.4K
12:46 9.13 9.13 9.13 9.13 1.5K
12:47 9.13 9.13 9.13 9.13 0.7K
12:48 9.13 9.13 9.13 9.13 0.8K
12:49 9.13 9.13 9.13 9.13 0.6K
12:50 9.13 9.13 9.13 9.13 2.9K
12:51 9.13 9.13 9.13 9.13 0.9K
12:52 9.13 9.13 9.13 9.13 0.7K
12:53 9.13 9.13 9.13 9.13 2.7K
12:54 9.13 9.14 9.13 9.14 1.3K
12:55 9.16 9.16 9.15 9.15 3.9K
12:56 9.15 9.15 9.15 9.15 0.5K
12:57 9.15 9.15 9.15 9.15 1.1K
12:58 9.14 9.14 9.14 9.14 4.2K
12:59 9.12 9.12 9.11 9.11 2.2K
13:00 9.11 9.11 9.11 9.11 1.1K
13:01 9.11 9.11 9.11 9.11 2.0K
13:03 9.12 9.13 9.12 9.13 1.2K
13:04 9.13 9.13 9.13 9.13 0.9K
13:05 9.13 9.13 9.13 9.13 2.1K
13:06 9.13 9.13 9.12 9.12 2.5K
13:07 9.12 9.12 9.12 9.12 2.2K
13:08 9.12 9.12 9.12 9.12 3.2K
13:09 9.12 9.12 9.12 9.12 0.7K
13:10 9.12 9.12 9.10 9.10 2.2K
13:11 9.10 9.10 9.10 9.10 3.9K
13:12 9.09 9.09 9.09 9.09 2.3K
13:14 9.11 9.11 9.11 9.11 0.6K
13:15 9.11 9.11 9.09 9.09 2.2K
13:16 9.09 9.09 9.08 9.08 2.4K
13:17 9.07 9.07 9.07 9.07 0.6K
13:18 9.07 9.07 9.07 9.07 3.2K
13:19 9.09 9.09 9.08 9.08 4.4K
13:20 9.09 9.09 9.09 9.09 1.8K
13:21 9.08 9.08 9.08 9.08 2.8K
13:22 9.07 9.07 9.07 9.07 3.7K
13:23 9.08 9.08 9.08 9.08 1.9K
13:24 9.08 9.08 9.08 9.08 2.5K
13:25 9.07 9.07 9.06 9.06 2.5K
13:26 9.06 9.07 9.06 9.07 1.7K
13:27 9.06 9.06 9.06 9.06 2.2K
13:28 9.06 9.06 9.04 9.05 6.0K
13:29 9.05 9.05 9.05 9.05 3.5K
13:30 9.05 9.05 9.05 9.05 1.6K
13:31 9.06 9.06 9.06 9.06 0.8K
13:32 9.06 9.06 9.06 9.06 0.6K
13:33 9.06 9.06 9.06 9.06 2.1K
13:34 9.05 9.06 9.05 9.06 2.4K
13:35 9.06 9.07 9.06 9.07 1.3K
13:36 9.07 9.07 9.07 9.07 1.5K
13:37 9.07 9.07 9.07 9.07 3.2K
13:39 9.06 9.06 9.06 9.06 2.9K
13:40 9.06 9.07 9.06 9.07 1.4K
13:41 9.07 9.07 9.07 9.07 1.3K
13:42 9.06 9.06 9.06 9.06 1.8K
13:43 9.06 9.07 9.06 9.07 2.4K
13:44 9.07 9.07 9.07 9.07 1.0K
13:45 9.07 9.07 9.07 9.07 0.5K
13:46 9.08 9.08 9.08 9.08 2.2K
13:47 9.08 9.08 9.08 9.08 0.5K
13:48 9.08 9.08 9.08 9.08 0.4K
13:49 9.07 9.07 9.07 9.07 2.8K
13:50 9.07 9.07 9.07 9.07 3.1K
13:52 9.07 9.07 9.07 9.07 1.5K
13:53 9.09 9.09 9.09 9.09 0.3K
13:54 9.09 9.10 9.09 9.10 2.4K
13:55 9.10 9.10 9.10 9.10 1.3K
13:56 9.09 9.09 9.08 9.08 3.2K
13:57 9.08 9.08 9.08 9.08 1.5K
13:58 9.08 9.08 9.08 9.08 1.1K
13:59 9.07 9.07 9.07 9.07 1.4K
14:00 9.06 9.06 9.06 9.06 1.1K
14:01 9.07 9.07 9.07 9.07 0.5K
14:02 9.06 9.06 9.05 9.05 4.3K
14:04 9.05 9.06 9.05 9.06 1.9K
14:05 9.06 9.06 9.06 9.06 0.4K
14:06 9.06 9.06 9.06 9.06 8.0K
14:07 9.06 9.06 9.06 9.06 2.5K
14:08 9.06 9.06 9.04 9.04 5.9K
14:09 9.05 9.06 9.05 9.06 1.1K
14:10 9.06 9.06 9.06 9.06 0.7K
14:11 9.06 9.06 9.06 9.06 1.3K
14:12 9.07 9.07 9.07 9.07 5.5K
14:13 9.07 9.08 9.07 9.08 4.5K
14:14 9.07 9.08 9.07 9.08 1.6K
14:15 9.08 9.08 9.08 9.08 1.4K
14:16 9.08 9.08 9.08 9.08 1.8K
14:17 9.08 9.08 9.08 9.08 0.3K
14:18 9.07 9.08 9.07 9.08 2.7K
14:19 9.08 9.08 9.08 9.08 1.2K
14:20 9.08 9.08 9.05 9.05 7.1K
14:21 9.05 9.08 9.05 9.08 9.3K
14:22 9.09 9.09 9.07 9.07 4.0K
14:23 9.07 9.07 9.07 9.07 0.7K
14:24 9.07 9.07 9.07 9.07 0.2K
14:25 9.07 9.07 9.06 9.06 4.0K
14:26 9.06 9.06 9.06 9.06 2.8K
14:27 9.08 9.08 9.07 9.07 2.9K
14:28 9.07 9.07 9.07 9.07 1.1K
14:29 9.07 9.07 9.07 9.07 0.4K
14:30 9.07 9.08 9.06 9.08 2.0K
14:31 9.08 9.09 9.08 9.09 2.5K
14:32 9.09 9.10 9.09 9.09 1.6K
14:33 9.09 9.10 9.09 9.10 5.8K
14:34 9.10 9.10 9.10 9.10 1.3K
14:35 9.10 9.10 9.09 9.09 0.6K
14:36 9.10 9.10 9.10 9.10 0.4K
14:37 9.10 9.10 9.10 9.10 1.3K
14:38 9.09 9.10 9.09 9.10 1.6K
14:39 9.11 9.11 9.11 9.11 2.8K
14:40 9.11 9.11 9.10 9.10 3.3K
14:41 9.10 9.11 9.10 9.11 2.0K
14:42 9.11 9.11 9.11 9.11 1.0K
14:43 9.11 9.12 9.11 9.12 1.4K
14:44 9.12 9.13 9.12 9.13 1.3K
14:45 9.13 9.14 9.13 9.14 3.2K
14:46 9.14 9.14 9.11 9.11 18.3K
14:47 9.12 9.12 9.12 9.12 2.5K
14:48 9.11 9.12 9.11 9.11 3.3K
14:49 9.12 9.12 9.11 9.11 1.7K
14:50 9.12 9.12 9.12 9.12 1.9K
14:51 9.12 9.12 9.12 9.12 1.3K
14:52 9.10 9.12 9.10 9.11 9.2K
14:53 9.11 9.11 9.11 9.11 1.6K
14:54 9.11 9.11 9.11 9.11 2.8K
14:55 9.12 9.12 9.12 9.12 5.8K
14:56 9.12 9.12 9.12 9.12 0.5K
14:57 9.12 9.12 9.12 9.12 1.6K
14:58 9.11 9.11 9.11 9.11 4.4K
14:59 9.10 9.11 9.10 9.11 6.9K
15:00 9.11 9.11 9.10 9.10 3.0K
15:01 9.10 9.11 9.10 9.11 3.7K
15:02 9.11 9.11 9.08 9.08 4.9K
15:03 9.08 9.08 9.08 9.08 1.3K
15:04 9.08 9.08 9.08 9.08 2.8K
15:05 9.09 9.09 9.07 9.07 4.6K
15:06 9.07 9.07 9.07 9.07 2.4K
15:07 9.07 9.07 9.06 9.07 0.8K
15:08 9.07 9.07 9.07 9.07 1.4K
15:09 9.07 9.07 9.07 9.07 2.4K
15:10 9.06 9.07 9.06 9.06 4.8K
15:11 9.06 9.06 9.05 9.06 8.2K
15:12 9.06 9.06 9.06 9.06 3.2K
15:13 9.06 9.06 9.06 9.06 1.2K
15:14 9.06 9.06 9.06 9.06 1.4K
15:15 9.06 9.06 9.06 9.06 5.6K
15:16 9.06 9.06 9.06 9.06 1.9K
15:17 9.06 9.06 9.06 9.06 1.4K
15:18 9.05 9.06 9.05 9.05 1.8K
15:19 9.06 9.06 9.06 9.06 6.7K
15:20 9.04 9.04 9.01 9.03 16.6K
15:21 9.03 9.03 9.03 9.03 0.9K
15:22 9.03 9.03 9.02 9.03 15.3K
15:23 9.04 9.05 9.04 9.05 3.2K
15:24 9.05 9.05 9.05 9.05 2.9K
15:25 9.05 9.05 9.05 9.05 2.2K
15:26 9.05 9.05 9.05 9.05 2.8K
15:27 9.05 9.05 9.05 9.05 1.5K
15:28 9.05 9.05 9.05 9.05 14.3K
15:29 9.05 9.06 9.05 9.06 3.3K
15:30 9.06 9.06 9.05 9.05 6.0K
15:31 9.05 9.05 9.04 9.04 5.1K
15:32 9.03 9.04 9.02 9.02 12.3K
15:33 9.01 9.01 9.00 9.00 8.0K
15:34 9.00 9.01 9.00 9.01 9.0K
15:35 9.01 9.07 9.01 9.07 17.2K
15:36 9.07 9.09 9.07 9.08 13.0K
15:37 9.08 9.08 9.08 9.08 3.8K
15:38 9.08 9.08 9.08 9.08 1.1K
15:39 9.08 9.08 9.06 9.07 6.9K
15:40 9.07 9.07 9.07 9.07 4.7K
15:41 9.07 9.07 9.06 9.07 1.7K
15:42 9.06 9.06 9.04 9.04 8.4K
15:43 9.05 9.05 9.04 9.05 3.9K
15:44 9.05 9.05 9.04 9.05 4.8K
15:45 9.05 9.05 9.05 9.05 12.8K
15:46 9.05 9.05 9.04 9.05 5.9K
15:47 9.04 9.05 9.04 9.05 7.1K
15:48 9.05 9.05 9.04 9.04 8.6K
15:49 9.03 9.03 9.02 9.03 3.8K
15:50 9.03 9.03 9.01 9.01 14.6K
15:51 9.01 9.01 9.00 9.00 10.4K
15:52 9.00 9.05 9.00 9.05 64.4K
15:53 9.04 9.05 9.04 9.04 28.2K
15:54 9.04 9.04 9.03 9.04 27.0K
15:55 9.06 9.06 9.04 9.06 51.2K
15:56 9.06 9.06 9.06 9.06 14.8K
15:57 9.06 9.06 9.05 9.06 17.3K
15:58 9.06 9.06 9.05 9.06 11.6K
15:59 9.06 9.08 9.03 9.03 4,950.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし