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 9.21 9.21 9.21 9.21 5.0K
09:32 9.17 9.17 9.14 9.14 2.3K
09:33 9.12 9.12 9.06 9.06 6.3K
09:34 9.06 9.06 9.01 9.01 14.4K
09:35 9.01 9.01 9.01 9.01 0.1K
09:36 9.02 9.02 8.98 9.02 11.4K
09:37 8.98 8.98 8.98 8.98 10.3K
09:38 8.96 8.96 8.96 8.96 7.4K
09:39 8.99 8.99 8.98 8.99 5.9K
09:40 9.00 9.00 8.98 8.98 3.4K
09:41 9.00 9.00 9.00 9.00 6.0K
09:44 8.94 8.95 8.94 8.94 2.5K
09:45 8.94 8.97 8.94 8.96 8.0K
09:46 8.96 8.96 8.96 8.96 1.1K
09:47 8.97 8.97 8.96 8.96 1.6K
09:48 8.98 8.99 8.98 8.99 2.7K
09:49 9.00 9.02 9.00 9.02 2.2K
09:50 9.03 9.03 9.00 9.00 6.6K
09:51 9.01 9.03 9.01 9.03 1.0K
09:52 9.01 9.01 9.01 9.01 0.4K
09:53 9.01 9.01 9.01 9.01 0.8K
09:54 9.02 9.02 9.02 9.02 0.9K
09:56 9.01 9.01 9.01 9.01 0.2K
09:57 9.00 9.00 9.00 9.00 0.7K
09:58 9.00 9.00 9.00 9.00 1.0K
10:00 9.01 9.01 9.01 9.01 0.3K
10:01 9.00 9.00 8.99 8.99 2.3K
10:02 9.00 9.00 9.00 9.00 0.2K
10:03 9.00 9.00 9.00 9.00 1.8K
10:04 9.03 9.03 9.02 9.02 1.5K
10:06 9.05 9.06 9.05 9.06 1.0K
10:07 9.06 9.06 9.06 9.06 1.7K
10:08 9.06 9.06 9.04 9.04 4.6K
10:09 9.04 9.04 9.04 9.04 1.3K
10:10 9.05 9.05 9.05 9.05 3.8K
10:12 9.06 9.06 9.06 9.06 3.4K
10:13 9.06 9.06 9.06 9.06 1.7K
10:14 9.06 9.07 9.06 9.07 2.4K
10:15 9.07 9.07 9.07 9.07 0.9K
10:16 9.07 9.11 9.07 9.11 3.1K
10:17 9.11 9.12 9.11 9.12 1.6K
10:18 9.12 9.18 9.12 9.18 83.5K
10:19 9.18 9.18 9.17 9.17 4.0K
10:20 9.17 9.17 9.15 9.15 3.9K
10:21 9.16 9.18 9.16 9.18 4.2K
10:22 9.18 9.18 9.18 9.18 3.1K
10:23 9.18 9.18 9.18 9.18 3.2K
10:25 9.16 9.16 9.16 9.16 1.3K
10:26 9.14 9.14 9.14 9.14 2.0K
10:28 9.14 9.14 9.13 9.13 4.3K
10:29 9.13 9.16 9.13 9.16 9.7K
10:30 9.16 9.16 9.16 9.16 0.1K
10:31 9.16 9.17 9.16 9.17 2.9K
10:32 9.16 9.16 9.16 9.16 1.1K
10:33 9.17 9.17 9.17 9.17 0.8K
10:34 9.16 9.17 9.16 9.17 2.6K
10:35 9.18 9.18 9.17 9.17 3.1K
10:38 9.18 9.18 9.18 9.18 2.9K
10:41 9.18 9.18 9.18 9.18 0.2K
10:42 9.18 9.18 9.18 9.18 0.5K
10:44 9.18 9.18 9.18 9.18 0.7K
10:46 9.18 9.19 9.18 9.19 2.7K
10:48 9.20 9.20 9.20 9.20 1.0K
10:49 9.21 9.21 9.21 9.21 1.1K
10:50 9.21 9.22 9.21 9.22 1.7K
10:51 9.22 9.22 9.22 9.22 1.5K
10:54 9.22 9.22 9.22 9.22 1.4K
10:55 9.21 9.21 9.21 9.21 0.7K
10:56 9.21 9.21 9.21 9.21 1.2K
10:57 9.21 9.21 9.21 9.21 1.0K
10:58 9.21 9.22 9.21 9.22 1.9K
11:00 9.22 9.22 9.22 9.22 0.6K
11:01 9.22 9.22 9.22 9.22 0.2K
11:02 9.22 9.22 9.22 9.22 0.5K
11:03 9.22 9.22 9.22 9.22 1.2K
11:04 9.22 9.22 9.22 9.22 0.3K
11:05 9.22 9.22 9.22 9.22 0.5K
11:06 9.22 9.22 9.22 9.22 2.1K
11:07 9.23 9.23 9.23 9.23 0.7K
11:09 9.22 9.23 9.22 9.23 2.4K
11:10 9.25 9.25 9.25 9.25 7.8K
11:11 9.26 9.26 9.26 9.26 2.8K
11:12 9.27 9.27 9.27 9.27 0.2K
11:13 9.26 9.27 9.25 9.25 10.8K
11:15 9.27 9.27 9.27 9.27 2.3K
11:16 9.28 9.28 9.27 9.27 6.6K
11:18 9.26 9.26 9.26 9.26 1.7K
11:19 9.26 9.26 9.24 9.24 16.3K
11:20 9.23 9.23 9.23 9.23 2.4K
11:21 9.23 9.23 9.23 9.23 2.0K
11:23 9.24 9.24 9.24 9.24 0.4K
11:24 9.24 9.24 9.24 9.24 0.4K
11:25 9.24 9.24 9.23 9.23 2.1K
11:26 9.23 9.23 9.23 9.23 0.6K
11:27 9.22 9.23 9.22 9.23 3.2K
11:31 9.24 9.24 9.24 9.24 2.3K
11:32 9.24 9.24 9.24 9.24 0.1K
11:33 9.22 9.22 9.22 9.22 10.1K
11:34 9.23 9.23 9.23 9.23 0.3K
11:35 9.24 9.24 9.24 9.24 2.5K
11:36 9.24 9.24 9.24 9.24 0.4K
11:37 9.24 9.24 9.24 9.24 0.3K
11:39 9.24 9.24 9.24 9.24 1.8K
11:40 9.24 9.24 9.24 9.24 1.8K
11:45 9.24 9.24 9.24 9.24 1.4K
11:46 9.24 9.24 9.24 9.24 3.9K
11:47 9.24 9.24 9.24 9.24 0.6K
11:48 9.24 9.24 9.24 9.24 1.4K
11:49 9.25 9.25 9.25 9.25 0.2K
11:50 9.25 9.26 9.25 9.26 5.7K
11:51 9.26 9.26 9.26 9.26 2.8K
11:53 9.26 9.27 9.26 9.27 1.6K
11:54 9.26 9.26 9.26 9.26 2.4K
11:57 9.26 9.26 9.26 9.26 2.0K
11:58 9.27 9.27 9.27 9.27 1.7K
12:02 9.26 9.26 9.26 9.26 0.6K
12:04 9.26 9.26 9.26 9.26 0.4K
12:05 9.25 9.25 9.23 9.23 8.8K
12:06 9.23 9.23 9.23 9.23 7.9K
12:07 9.24 9.24 9.24 9.24 0.6K
12:08 9.24 9.24 9.24 9.24 0.4K
12:09 9.24 9.24 9.23 9.24 0.6K
12:11 9.23 9.23 9.23 9.23 1.0K
12:12 9.23 9.23 9.23 9.23 1.1K
12:14 9.23 9.23 9.22 9.22 2.3K
12:15 9.22 9.22 9.22 9.22 0.3K
12:17 9.22 9.22 9.22 9.22 0.6K
12:18 9.22 9.22 9.22 9.22 0.2K
12:19 9.21 9.21 9.21 9.21 1.4K
12:21 9.21 9.21 9.21 9.21 0.7K
12:26 9.21 9.21 9.21 9.21 2.4K
12:28 9.22 9.22 9.22 9.22 3.0K
12:29 9.22 9.22 9.22 9.22 1.2K
12:32 9.22 9.22 9.22 9.22 1.1K
12:33 9.24 9.24 9.24 9.24 0.4K
12:34 9.24 9.24 9.24 9.24 0.6K
12:35 9.25 9.25 9.25 9.25 3.6K
12:36 9.24 9.24 9.23 9.23 1.6K
12:38 9.23 9.24 9.23 9.24 0.9K
12:41 9.24 9.24 9.22 9.22 4.0K
12:42 9.22 9.22 9.22 9.22 0.6K
12:44 9.22 9.22 9.22 9.22 0.2K
12:45 9.23 9.23 9.23 9.23 0.7K
12:47 9.22 9.22 9.22 9.22 2.1K
12:48 9.22 9.22 9.21 9.21 2.1K
12:49 9.22 9.22 9.22 9.22 0.3K
12:50 9.21 9.21 9.21 9.21 1.1K
12:51 9.21 9.21 9.21 9.21 1.0K
12:54 9.21 9.21 9.21 9.21 0.2K
12:55 9.21 9.21 9.21 9.21 1.2K
12:58 9.21 9.21 9.21 9.21 2.6K
13:05 9.22 9.22 9.22 9.22 0.4K
13:06 9.22 9.22 9.22 9.22 1.0K
13:07 9.22 9.22 9.22 9.22 1.6K
13:08 9.23 9.23 9.23 9.23 0.4K
13:10 9.22 9.22 9.22 9.22 2.7K
13:12 9.22 9.22 9.22 9.22 0.3K
13:15 9.21 9.23 9.21 9.22 4.4K
13:16 9.23 9.23 9.23 9.23 1.0K
13:17 9.24 9.24 9.24 9.24 1.2K
13:18 9.24 9.24 9.24 9.24 0.9K
13:20 9.25 9.25 9.25 9.25 0.4K
13:21 9.25 9.25 9.25 9.25 0.5K
13:23 9.24 9.24 9.24 9.24 2.2K
13:25 9.24 9.24 9.24 9.24 1.8K
13:26 9.24 9.24 9.24 9.24 0.3K
13:28 9.24 9.24 9.24 9.24 0.4K
13:30 9.23 9.23 9.23 9.23 0.6K
13:34 9.23 9.23 9.23 9.23 1.9K
13:35 9.23 9.23 9.23 9.23 1.3K
13:39 9.22 9.22 9.22 9.22 0.3K
13:42 9.22 9.22 9.22 9.22 0.3K
13:43 9.22 9.22 9.22 9.22 2.1K
13:44 9.21 9.21 9.21 9.21 1.1K
13:45 9.21 9.22 9.21 9.22 5.9K
13:46 9.22 9.22 9.22 9.22 1.2K
13:48 9.23 9.23 9.23 9.23 2.6K
13:50 9.23 9.23 9.22 9.22 1.6K
13:51 9.22 9.22 9.22 9.22 1.3K
13:53 9.21 9.21 9.21 9.21 0.2K
13:54 9.22 9.22 9.22 9.22 0.8K
13:56 9.22 9.22 9.22 9.22 3.1K
13:59 9.21 9.21 9.20 9.20 3.0K
14:01 9.21 9.21 9.21 9.21 2.0K
14:04 9.22 9.22 9.22 9.22 0.3K
14:05 9.21 9.21 9.21 9.21 0.4K
14:06 9.22 9.22 9.22 9.22 1.4K
14:07 9.21 9.21 9.20 9.20 1.8K
14:10 9.21 9.21 9.21 9.21 2.6K
14:13 9.22 9.22 9.22 9.22 0.1K
14:14 9.21 9.21 9.21 9.21 1.3K
14:19 9.21 9.21 9.21 9.21 3.6K
14:20 9.20 9.20 9.20 9.20 0.8K
14:21 9.21 9.21 9.21 9.21 0.5K
14:23 9.20 9.20 9.20 9.20 2.8K
14:25 9.20 9.20 9.19 9.20 0.8K
14:26 9.19 9.19 9.19 9.19 0.7K
14:28 9.20 9.20 9.20 9.20 1.0K
14:30 9.20 9.20 9.19 9.20 0.8K
14:31 9.19 9.19 9.19 9.19 2.6K
14:32 9.18 9.19 9.18 9.19 8.9K
14:33 9.18 9.18 9.18 9.18 1.5K
14:36 9.19 9.19 9.19 9.19 1.0K
14:38 9.18 9.19 9.18 9.19 1.0K
14:39 9.19 9.19 9.19 9.19 0.3K
14:40 9.19 9.19 9.18 9.18 0.5K
14:41 9.19 9.19 9.19 9.19 0.8K
14:42 9.19 9.19 9.19 9.19 0.2K
14:43 9.19 9.19 9.19 9.19 3.5K
14:44 9.20 9.20 9.19 9.19 1.7K
14:45 9.19 9.19 9.19 9.19 0.9K
14:47 9.18 9.19 9.18 9.19 2.3K
14:49 9.20 9.20 9.20 9.20 1.5K
14:54 9.19 9.19 9.19 9.19 1.1K
14:56 9.20 9.20 9.20 9.20 11.3K
14:57 9.19 9.20 9.19 9.20 1.4K
14:58 9.20 9.20 9.20 9.20 0.9K
14:59 9.19 9.20 9.19 9.20 3.8K
15:01 9.20 9.20 9.20 9.20 1.5K
15:02 9.20 9.20 9.20 9.20 0.4K
15:03 9.20 9.23 9.20 9.22 5.0K
15:04 9.23 9.23 9.22 9.22 3.6K
15:05 9.23 9.23 9.23 9.23 3.2K
15:11 9.25 9.25 9.25 9.25 0.2K
15:12 9.25 9.25 9.25 9.25 3.3K
15:13 9.24 9.24 9.24 9.24 0.1K
15:14 9.25 9.25 9.24 9.24 4.4K
15:17 9.24 9.24 9.24 9.24 1.4K
15:18 9.23 9.23 9.22 9.23 6.0K
15:20 9.24 9.24 9.24 9.24 1.0K
15:21 9.24 9.24 9.24 9.24 0.4K
15:22 9.24 9.25 9.24 9.25 1.9K
15:23 9.25 9.25 9.25 9.25 0.4K
15:24 9.25 9.25 9.24 9.25 2.4K
15:25 9.25 9.25 9.25 9.25 1.0K
15:26 9.25 9.25 9.25 9.25 3.9K
15:27 9.24 9.24 9.24 9.24 0.9K
15:29 9.24 9.24 9.24 9.24 0.7K
15:30 9.24 9.25 9.24 9.25 0.6K
15:31 9.25 9.25 9.24 9.24 1.8K
15:32 9.25 9.25 9.25 9.25 0.6K
15:33 9.25 9.25 9.25 9.25 4.3K
15:34 9.27 9.27 9.27 9.27 2.0K
15:35 9.27 9.27 9.27 9.27 4.5K
15:36 9.27 9.27 9.27 9.27 0.9K
15:37 9.27 9.28 9.27 9.27 3.8K
15:38 9.27 9.27 9.27 9.27 1.0K
15:40 9.27 9.27 9.27 9.27 0.6K
15:41 9.27 9.28 9.27 9.28 4.4K
15:42 9.27 9.27 9.27 9.27 0.3K
15:43 9.27 9.28 9.27 9.28 4.1K
15:45 9.28 9.28 9.28 9.28 1.7K
15:46 9.29 9.30 9.29 9.30 6.4K
15:47 9.30 9.30 9.29 9.30 9.4K
15:48 9.30 9.31 9.30 9.31 6.7K
15:49 9.30 9.31 9.30 9.31 1.5K
15:50 9.30 9.30 9.28 9.28 12.1K
15:51 9.28 9.28 9.28 9.28 0.6K
15:52 9.28 9.28 9.28 9.28 1.0K
15:53 9.28 9.28 9.28 9.28 1.7K
15:54 9.28 9.28 9.27 9.27 7.3K
15:55 9.28 9.28 9.27 9.27 10.1K
15:56 9.27 9.28 9.27 9.28 13.8K
15:57 9.28 9.28 9.28 9.28 21.0K
15:58 9.28 9.28 9.27 9.27 24.9K
15:59 9.27 9.27 9.25 9.27 186.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし