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 9.14 9.14 9.14 9.14 8.5K
09:32 9.09 9.09 9.06 9.08 5.7K
09:33 9.05 9.05 9.03 9.03 0.8K
09:34 9.01 9.04 9.01 9.04 6.5K
09:35 9.01 9.01 9.01 9.01 0.2K
09:36 9.04 9.04 9.00 9.00 2.1K
09:37 9.00 9.00 9.00 9.00 2.1K
09:38 9.00 9.02 9.00 9.02 9.3K
09:39 9.01 9.01 9.01 9.01 0.4K
09:40 9.01 9.04 9.01 9.04 3.2K
09:41 9.04 9.06 9.04 9.06 12.5K
09:42 9.03 9.03 9.03 9.03 0.5K
09:43 9.02 9.02 9.02 9.02 0.9K
09:44 9.02 9.02 9.02 9.02 0.1K
09:45 9.02 9.02 9.02 9.02 10.3K
09:46 9.02 9.02 9.02 9.02 6.3K
09:47 9.02 9.02 9.00 9.01 15.6K
09:48 9.01 9.01 9.00 9.00 7.1K
09:49 9.00 9.00 9.00 9.00 0.6K
09:50 9.00 9.00 8.98 8.98 3.9K
09:51 8.98 8.99 8.98 8.99 19.7K
09:52 9.00 9.00 9.00 9.00 2.8K
09:54 9.00 9.00 9.00 9.00 3.5K
09:56 9.01 9.01 9.01 9.01 4.9K
09:58 9.01 9.02 9.01 9.02 2.0K
09:59 9.02 9.02 9.02 9.02 1.2K
10:00 9.04 9.05 9.04 9.05 27.6K
10:01 9.05 9.05 9.04 9.04 9.6K
10:02 9.07 9.08 9.07 9.08 1.2K
10:03 9.08 9.09 9.08 9.09 1.2K
10:04 9.10 9.10 9.10 9.10 1.4K
10:05 9.11 9.11 9.11 9.11 0.6K
10:06 9.12 9.12 9.12 9.12 9.6K
10:07 9.13 9.13 9.12 9.12 9.5K
10:09 9.12 9.13 9.12 9.13 7.9K
10:10 9.13 9.15 9.13 9.15 4.0K
10:11 9.15 9.16 9.15 9.16 4.7K
10:12 9.16 9.16 9.16 9.16 0.9K
10:13 9.17 9.17 9.17 9.17 9.6K
10:14 9.17 9.17 9.17 9.17 5.7K
10:16 9.19 9.23 9.19 9.23 3.7K
10:17 9.23 9.23 9.22 9.22 14.4K
10:18 9.22 9.24 9.22 9.24 8.0K
10:19 9.24 9.25 9.24 9.24 6.3K
10:20 9.24 9.24 9.23 9.23 5.0K
10:21 9.21 9.21 9.21 9.21 3.4K
10:24 9.25 9.25 9.25 9.25 1.9K
10:25 9.23 9.23 9.23 9.23 1.5K
10:26 9.23 9.23 9.23 9.23 0.7K
10:27 9.23 9.23 9.23 9.23 2.4K
10:29 9.23 9.23 9.23 9.23 4.0K
10:30 9.22 9.22 9.22 9.22 1.0K
10:33 9.23 9.24 9.23 9.24 1.2K
10:34 9.24 9.24 9.24 9.24 2.4K
10:35 9.25 9.25 9.24 9.24 1.5K
10:36 9.24 9.24 9.23 9.23 1.4K
10:37 9.22 9.22 9.22 9.22 1.7K
10:38 9.22 9.22 9.22 9.22 1.7K
10:40 9.20 9.20 9.18 9.19 2.4K
10:41 9.19 9.19 9.19 9.19 1.4K
10:43 9.19 9.19 9.17 9.18 46.7K
10:44 9.17 9.17 9.16 9.17 11.7K
10:45 9.17 9.17 9.17 9.17 0.9K
10:46 9.17 9.17 9.17 9.17 0.7K
10:47 9.17 9.17 9.17 9.17 4.8K
10:48 9.19 9.19 9.19 9.19 0.5K
10:49 9.19 9.20 9.19 9.20 2.4K
10:50 9.20 9.20 9.20 9.20 3.7K
10:51 9.18 9.18 9.18 9.18 1.0K
10:52 9.18 9.18 9.18 9.18 0.8K
10:53 9.18 9.18 9.18 9.18 3.8K
10:54 9.17 9.17 9.17 9.17 2.3K
10:55 9.18 9.18 9.17 9.17 5.9K
10:58 9.15 9.15 9.15 9.15 1.5K
11:00 9.15 9.15 9.15 9.15 1.0K
11:01 9.16 9.16 9.16 9.16 1.4K
11:02 9.15 9.16 9.15 9.16 3.3K
11:03 9.15 9.15 9.15 9.15 1.3K
11:05 9.15 9.15 9.15 9.15 0.6K
11:07 9.15 9.15 9.15 9.15 0.4K
11:08 9.14 9.15 9.14 9.15 1.2K
11:11 9.14 9.15 9.14 9.15 8.6K
11:12 9.15 9.16 9.15 9.16 10.0K
11:14 9.17 9.18 9.17 9.18 2.6K
11:15 9.19 9.19 9.19 9.19 0.2K
11:16 9.19 9.19 9.19 9.19 0.8K
11:18 9.20 9.20 9.20 9.20 4.5K
11:20 9.20 9.21 9.20 9.20 7.3K
11:21 9.21 9.21 9.21 9.21 3.2K
11:23 9.22 9.22 9.22 9.22 3.5K
11:28 9.22 9.22 9.22 9.22 1.3K
11:29 9.21 9.21 9.18 9.18 14.9K
11:30 9.19 9.19 9.19 9.19 2.4K
11:33 9.19 9.19 9.19 9.19 1.3K
11:34 9.20 9.20 9.20 9.20 0.7K
11:35 9.19 9.19 9.19 9.19 0.9K
11:36 9.19 9.19 9.19 9.19 0.8K
11:38 9.19 9.19 9.19 9.19 1.5K
11:39 9.20 9.20 9.19 9.19 3.7K
11:40 9.20 9.20 9.20 9.20 2.0K
11:42 9.21 9.21 9.21 9.21 0.6K
11:43 9.21 9.21 9.21 9.21 0.5K
11:44 9.20 9.21 9.20 9.21 2.8K
11:45 9.21 9.21 9.21 9.21 1.5K
11:46 9.22 9.22 9.22 9.22 0.4K
11:47 9.22 9.22 9.22 9.22 2.1K
11:51 9.23 9.23 9.22 9.22 2.3K
11:52 9.22 9.22 9.22 9.22 2.1K
11:53 9.21 9.21 9.20 9.20 2.6K
11:55 9.20 9.20 9.20 9.20 0.3K
11:56 9.20 9.20 9.20 9.20 1.1K
11:57 9.20 9.20 9.20 9.20 0.6K
11:59 9.20 9.20 9.20 9.20 1.5K
12:01 9.18 9.20 9.18 9.20 5.1K
12:05 9.21 9.22 9.21 9.22 6.5K
12:09 9.22 9.22 9.22 9.22 0.9K
12:10 9.23 9.23 9.22 9.22 0.7K
12:11 9.22 9.22 9.22 9.22 3.1K
12:15 9.23 9.23 9.23 9.23 0.6K
12:16 9.23 9.23 9.23 9.23 0.8K
12:17 9.23 9.23 9.23 9.23 0.1K
12:18 9.23 9.24 9.23 9.24 0.4K
12:19 9.24 9.24 9.24 9.24 0.6K
12:20 9.24 9.24 9.24 9.24 1.4K
12:23 9.25 9.25 9.25 9.25 1.2K
12:24 9.25 9.25 9.24 9.24 2.8K
12:25 9.24 9.24 9.24 9.24 0.6K
12:26 9.24 9.24 9.24 9.24 1.1K
12:28 9.25 9.25 9.24 9.24 2.2K
12:29 9.24 9.24 9.24 9.24 0.3K
12:30 9.24 9.24 9.24 9.24 1.5K
12:33 9.22 9.23 9.22 9.23 2.1K
12:34 9.22 9.22 9.22 9.22 2.6K
12:35 9.21 9.21 9.21 9.21 1.7K
12:36 9.21 9.21 9.21 9.21 0.4K
12:37 9.22 9.22 9.22 9.22 0.6K
12:38 9.22 9.22 9.22 9.22 2.1K
12:39 9.22 9.22 9.22 9.22 1.4K
12:42 9.22 9.22 9.22 9.22 0.6K
12:43 9.22 9.22 9.22 9.22 0.8K
12:44 9.22 9.22 9.22 9.22 2.2K
12:45 9.22 9.22 9.22 9.22 0.9K
12:47 9.22 9.23 9.22 9.23 5.5K
12:48 9.24 9.24 9.24 9.24 2.0K
12:49 9.24 9.24 9.24 9.24 0.3K
12:50 9.23 9.24 9.23 9.24 2.9K
12:51 9.24 9.24 9.24 9.24 0.4K
12:52 9.25 9.25 9.25 9.25 3.9K
12:53 9.25 9.25 9.25 9.25 1.8K
12:54 9.25 9.25 9.25 9.25 1.8K
12:55 9.25 9.26 9.25 9.26 7.9K
12:56 9.26 9.26 9.25 9.25 6.7K
12:57 9.25 9.26 9.25 9.26 5.6K
12:58 9.26 9.26 9.26 9.26 6.1K
12:59 9.25 9.25 9.25 9.25 22.1K
13:00 9.25 9.25 9.25 9.25 106.3K
15:59 9.26 9.26 9.26 9.26 4.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし