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 9.15 9.15 9.15 9.15 11.1K
09:31 9.11 9.11 9.11 9.11 2.0K
09:36 9.14 9.19 9.14 9.19 3.1K
09:37 9.16 9.16 9.16 9.16 0.2K
09:38 9.16 9.16 9.14 9.14 1.0K
09:39 9.14 9.14 9.10 9.10 3.6K
09:40 9.11 9.12 9.09 9.12 3.7K
09:41 9.10 9.10 9.10 9.10 0.3K
09:42 9.12 9.12 9.12 9.12 1.8K
09:43 9.11 9.11 9.10 9.10 3.7K
09:44 9.09 9.09 9.09 9.09 0.9K
09:45 9.13 9.13 9.13 9.13 3.0K
09:46 9.11 9.11 9.11 9.11 2.2K
09:47 9.11 9.11 9.11 9.11 1.1K
09:48 9.10 9.10 9.10 9.10 1.7K
09:49 9.08 9.08 9.08 9.08 0.2K
09:50 9.07 9.08 9.07 9.08 2.6K
09:51 9.08 9.08 9.07 9.07 0.9K
09:53 9.08 9.08 9.08 9.08 1.8K
09:55 9.08 9.09 9.08 9.09 2.5K
09:56 9.08 9.08 9.08 9.08 1.6K
09:57 9.07 9.07 9.07 9.07 0.7K
09:58 9.08 9.08 9.07 9.07 2.4K
09:59 9.06 9.06 9.05 9.05 3.2K
10:00 9.05 9.05 9.03 9.03 2.4K
10:01 9.03 9.07 9.03 9.07 5.3K
10:02 9.08 9.09 9.08 9.08 4.2K
10:03 9.07 9.07 9.07 9.07 1.4K
10:04 9.06 9.08 9.06 9.08 2.2K
10:05 9.09 9.09 9.07 9.07 2.3K
10:06 9.07 9.07 9.07 9.07 1.2K
10:07 9.06 9.06 9.06 9.06 1.8K
10:08 9.08 9.08 9.06 9.07 1.4K
10:10 9.07 9.07 9.05 9.07 3.8K
10:11 9.08 9.08 9.08 9.08 1.3K
10:12 9.08 9.10 9.08 9.10 8.9K
10:13 9.09 9.09 9.08 9.08 2.9K
10:14 9.09 9.10 9.09 9.09 4.1K
10:15 9.09 9.09 9.09 9.09 2.6K
10:16 9.08 9.08 9.08 9.08 0.3K
10:17 9.08 9.08 9.08 9.08 2.1K
10:18 9.08 9.08 9.08 9.08 1.7K
10:20 9.08 9.08 9.07 9.07 4.1K
10:22 9.09 9.09 9.09 9.09 0.7K
10:23 9.09 9.09 9.09 9.09 0.3K
10:24 9.08 9.08 9.08 9.08 2.6K
10:25 9.09 9.10 9.09 9.10 3.4K
10:26 9.10 9.10 9.10 9.10 1.6K
10:27 9.09 9.09 9.08 9.08 0.3K
10:28 9.09 9.09 9.09 9.09 2.2K
10:29 9.09 9.09 9.09 9.09 0.9K
10:30 9.09 9.10 9.09 9.10 1.5K
10:31 9.09 9.11 9.09 9.11 2.4K
10:32 9.11 9.11 9.11 9.11 2.6K
10:33 9.11 9.11 9.11 9.11 0.8K
10:34 9.10 9.10 9.10 9.10 0.4K
10:35 9.10 9.10 9.10 9.10 1.6K
10:36 9.08 9.08 9.08 9.08 0.7K
10:37 9.07 9.08 9.07 9.08 2.8K
10:38 9.09 9.10 9.09 9.10 3.4K
10:39 9.10 9.11 9.10 9.11 2.3K
10:40 9.11 9.13 9.11 9.12 3.6K
10:42 9.12 9.12 9.12 9.12 1.0K
10:43 9.13 9.13 9.13 9.13 0.4K
10:44 9.14 9.14 9.13 9.13 8.5K
10:46 9.13 9.13 9.12 9.12 1.5K
10:47 9.12 9.12 9.12 9.12 0.8K
10:48 9.11 9.12 9.11 9.12 6.6K
10:49 9.11 9.11 9.11 9.11 0.4K
10:50 9.12 9.12 9.12 9.12 2.0K
10:51 9.12 9.12 9.12 9.12 1.5K
10:52 9.13 9.13 9.13 9.13 0.7K
10:53 9.13 9.13 9.13 9.13 1.5K
10:54 9.14 9.14 9.14 9.14 0.6K
10:55 9.14 9.14 9.14 9.14 0.3K
10:56 9.14 9.15 9.14 9.15 3.0K
10:57 9.15 9.15 9.15 9.15 0.2K
10:58 9.15 9.15 9.15 9.15 0.3K
10:59 9.15 9.15 9.15 9.15 2.3K
11:00 9.15 9.15 9.15 9.15 2.0K
11:01 9.15 9.15 9.15 9.15 1.1K
11:02 9.15 9.15 9.14 9.15 1.2K
11:03 9.14 9.14 9.14 9.14 0.2K
11:04 9.16 9.16 9.16 9.16 3.7K
11:05 9.16 9.16 9.16 9.16 0.7K
11:07 9.17 9.17 9.17 9.17 0.4K
11:08 9.17 9.17 9.16 9.16 1.3K
11:09 9.18 9.20 9.18 9.20 1.3K
11:10 9.20 9.20 9.19 9.19 1.1K
11:11 9.19 9.19 9.19 9.19 2.0K
11:12 9.18 9.18 9.18 9.18 0.2K
11:13 9.19 9.19 9.19 9.19 3.7K
11:14 9.19 9.19 9.19 9.19 1.6K
11:15 9.19 9.20 9.19 9.20 1.9K
11:16 9.19 9.19 9.19 9.19 1.4K
11:17 9.19 9.19 9.19 9.19 0.6K
11:18 9.18 9.19 9.18 9.19 0.7K
11:19 9.19 9.19 9.19 9.19 0.5K
11:20 9.18 9.18 9.18 9.18 0.6K
11:22 9.18 9.18 9.17 9.17 2.7K
11:23 9.17 9.17 9.17 9.17 1.2K
11:24 9.18 9.18 9.18 9.18 0.8K
11:25 9.16 9.17 9.16 9.17 1.4K
11:26 9.17 9.17 9.17 9.17 1.6K
11:27 9.16 9.16 9.16 9.16 0.8K
11:28 9.17 9.17 9.17 9.17 0.3K
11:29 9.17 9.17 9.17 9.17 1.8K
11:30 9.17 9.17 9.15 9.16 4.1K
11:31 9.16 9.16 9.15 9.15 0.7K
11:32 9.14 9.15 9.14 9.15 2.2K
11:33 9.15 9.15 9.15 9.15 2.3K
11:34 9.14 9.14 9.14 9.14 1.5K
11:35 9.14 9.15 9.14 9.14 0.7K
11:36 9.14 9.14 9.14 9.14 0.6K
11:38 9.14 9.14 9.14 9.14 0.8K
11:39 9.15 9.15 9.15 9.15 1.7K
11:40 9.15 9.16 9.15 9.16 1.9K
11:43 9.17 9.17 9.17 9.17 1.2K
11:44 9.19 9.19 9.19 9.19 2.7K
11:45 9.19 9.19 9.19 9.19 0.4K
11:46 9.19 9.19 9.19 9.19 0.5K
11:47 9.19 9.19 9.19 9.19 0.4K
11:48 9.20 9.21 9.20 9.21 3.5K
11:49 9.21 9.21 9.20 9.20 0.9K
11:50 9.21 9.21 9.21 9.21 0.7K
11:51 9.21 9.21 9.21 9.21 1.1K
11:52 9.20 9.21 9.20 9.21 0.5K
11:53 9.21 9.21 9.21 9.21 0.9K
11:54 9.21 9.21 9.21 9.21 0.2K
11:55 9.21 9.21 9.21 9.21 2.0K
11:56 9.21 9.23 9.21 9.23 2.7K
11:57 9.23 9.23 9.23 9.23 0.3K
11:58 9.22 9.22 9.22 9.22 2.5K
11:59 9.22 9.23 9.22 9.23 1.7K
12:00 9.23 9.23 9.23 9.23 2.2K
12:01 9.23 9.23 9.23 9.23 2.5K
12:02 9.24 9.25 9.24 9.25 1.2K
12:03 9.25 9.25 9.25 9.25 1.3K
12:05 9.26 9.26 9.26 9.26 3.1K
12:06 9.27 9.27 9.27 9.27 1.8K
12:07 9.26 9.27 9.26 9.27 2.8K
12:08 9.28 9.28 9.28 9.28 1.7K
12:09 9.27 9.27 9.27 9.27 1.0K
12:11 9.28 9.28 9.27 9.28 1.1K
12:12 9.28 9.28 9.28 9.28 1.0K
12:13 9.28 9.28 9.28 9.28 2.2K
12:14 9.28 9.28 9.27 9.27 2.8K
12:15 9.27 9.28 9.27 9.27 28.0K
12:16 9.28 9.28 9.26 9.26 3.8K
12:17 9.25 9.26 9.25 9.25 1.8K
12:18 9.25 9.25 9.25 9.25 1.3K
12:19 9.24 9.24 9.24 9.24 0.4K
12:20 9.24 9.24 9.24 9.24 0.2K
12:21 9.25 9.25 9.24 9.24 1.4K
12:22 9.24 9.25 9.24 9.24 0.8K
12:23 9.24 9.24 9.23 9.23 3.5K
12:24 9.23 9.24 9.23 9.24 2.8K
12:25 9.24 9.24 9.24 9.24 1.1K
12:27 9.24 9.24 9.24 9.24 0.7K
12:28 9.24 9.25 9.24 9.25 3.8K
12:30 9.24 9.25 9.24 9.25 2.0K
12:31 9.25 9.26 9.24 9.26 2.6K
12:32 9.25 9.25 9.25 9.25 1.8K
12:33 9.26 9.26 9.25 9.25 2.2K
12:34 9.26 9.27 9.26 9.27 1.5K
12:35 9.27 9.27 9.27 9.27 0.8K
12:36 9.28 9.28 9.28 9.28 4.3K
12:37 9.28 9.28 9.28 9.28 1.2K
12:38 9.28 9.29 9.28 9.28 5.2K
12:39 9.27 9.27 9.26 9.26 3.2K
12:40 9.26 9.26 9.26 9.26 0.5K
12:41 9.25 9.25 9.25 9.25 1.9K
12:42 9.24 9.24 9.24 9.24 0.3K
12:43 9.25 9.25 9.24 9.24 0.9K
12:44 9.25 9.25 9.24 9.24 0.7K
12:45 9.25 9.25 9.25 9.25 0.8K
12:47 9.24 9.25 9.24 9.25 1.4K
12:48 9.25 9.25 9.24 9.25 0.6K
12:49 9.25 9.25 9.25 9.25 0.7K
12:50 9.25 9.26 9.25 9.26 2.1K
12:51 9.26 9.26 9.26 9.26 1.9K
12:53 9.26 9.26 9.26 9.26 0.2K
12:54 9.26 9.26 9.26 9.26 2.3K
12:55 9.25 9.26 9.24 9.26 5.6K
12:56 9.26 9.26 9.26 9.26 1.8K
12:57 9.25 9.25 9.25 9.25 1.5K
12:58 9.26 9.26 9.26 9.26 1.6K
12:59 9.28 9.28 9.28 9.28 1.5K
13:00 9.28 9.28 9.27 9.27 1.9K
13:02 9.27 9.27 9.27 9.27 0.3K
13:03 9.26 9.26 9.26 9.26 1.0K
13:05 9.27 9.27 9.27 9.27 0.8K
13:06 9.27 9.27 9.27 9.27 0.3K
13:07 9.27 9.27 9.27 9.27 2.1K
13:08 9.27 9.28 9.27 9.28 1.2K
13:10 9.27 9.28 9.27 9.28 0.8K
13:11 9.27 9.27 9.27 9.27 2.3K
13:12 9.27 9.28 9.27 9.27 2.7K
13:13 9.27 9.27 9.27 9.27 0.6K
13:15 9.27 9.27 9.27 9.27 0.5K
13:16 9.26 9.27 9.26 9.27 1.0K
13:17 9.26 9.26 9.26 9.26 1.0K
13:18 9.26 9.26 9.26 9.26 2.1K
13:19 9.25 9.25 9.25 9.25 2.4K
13:21 9.26 9.26 9.26 9.26 1.8K
13:23 9.26 9.26 9.26 9.26 0.2K
13:24 9.26 9.26 9.25 9.25 3.9K
13:26 9.23 9.23 9.23 9.23 3.2K
13:27 9.24 9.24 9.24 9.24 1.3K
13:28 9.24 9.24 9.24 9.24 0.1K
13:29 9.23 9.24 9.23 9.24 1.1K
13:31 9.24 9.24 9.24 9.24 0.7K
13:32 9.24 9.24 9.24 9.24 3.6K
13:33 9.24 9.24 9.24 9.24 0.8K
13:34 9.24 9.24 9.24 9.24 2.0K
13:35 9.25 9.25 9.25 9.25 2.2K
13:37 9.23 9.24 9.23 9.24 3.0K
13:38 9.24 9.24 9.24 9.24 0.4K
13:39 9.24 9.25 9.24 9.25 2.4K
13:43 9.25 9.26 9.25 9.25 2.9K
13:44 9.25 9.25 9.25 9.25 0.3K
13:45 9.26 9.26 9.26 9.26 0.3K
13:46 9.26 9.26 9.25 9.25 2.8K
13:47 9.24 9.24 9.24 9.24 0.6K
13:48 9.24 9.24 9.24 9.24 0.1K
13:49 9.24 9.25 9.24 9.25 1.6K
13:51 9.24 9.25 9.24 9.25 5.7K
13:53 9.25 9.25 9.25 9.25 0.8K
13:55 9.25 9.25 9.25 9.25 0.1K
13:56 9.25 9.25 9.25 9.25 3.4K
13:58 9.24 9.24 9.24 9.24 2.9K
13:59 9.23 9.23 9.23 9.23 1.7K
14:00 9.23 9.23 9.23 9.23 0.4K
14:01 9.23 9.23 9.23 9.23 0.5K
14:02 9.22 9.22 9.22 9.22 1.4K
14:04 9.22 9.22 9.22 9.22 1.7K
14:05 9.22 9.22 9.21 9.21 2.4K
14:06 9.21 9.21 9.21 9.21 1.4K
14:08 9.20 9.20 9.20 9.20 0.6K
14:09 9.20 9.21 9.20 9.21 2.3K
14:10 9.20 9.20 9.20 9.20 2.1K
14:13 9.20 9.20 9.19 9.19 4.3K
14:15 9.19 9.19 9.19 9.19 0.3K
14:17 9.19 9.19 9.19 9.19 1.0K
14:18 9.18 9.18 9.18 9.18 2.1K
14:20 9.17 9.17 9.17 9.17 0.8K
14:21 9.17 9.17 9.16 9.16 1.6K
14:23 9.17 9.17 9.17 9.17 3.2K
14:25 9.18 9.18 9.18 9.18 2.9K
14:26 9.18 9.19 9.18 9.18 2.6K
14:27 9.18 9.18 9.17 9.17 2.4K
14:28 9.18 9.18 9.17 9.17 0.6K
14:29 9.18 9.18 9.18 9.18 0.3K
14:30 9.18 9.18 9.17 9.17 1.2K
14:31 9.18 9.18 9.18 9.18 2.0K
14:33 9.18 9.18 9.17 9.17 2.8K
14:35 9.16 9.16 9.16 9.16 1.5K
14:36 9.16 9.17 9.16 9.17 1.1K
14:37 9.16 9.16 9.16 9.16 0.4K
14:38 9.16 9.16 9.16 9.16 0.7K
14:39 9.17 9.17 9.17 9.17 1.5K
14:41 9.17 9.17 9.16 9.16 2.7K
14:42 9.15 9.16 9.15 9.15 3.0K
14:43 9.15 9.17 9.15 9.17 2.8K
14:45 9.16 9.16 9.16 9.16 0.2K
14:46 9.17 9.17 9.16 9.16 1.5K
14:47 9.17 9.17 9.17 9.17 0.5K
14:48 9.17 9.17 9.17 9.17 1.2K
14:50 9.17 9.17 9.16 9.16 3.4K
14:51 9.16 9.17 9.16 9.17 1.2K
14:52 9.16 9.16 9.16 9.16 1.3K
14:53 9.16 9.18 9.16 9.17 4.0K
14:54 9.18 9.18 9.18 9.18 0.3K
14:55 9.18 9.18 9.18 9.18 0.7K
14:56 9.17 9.17 9.16 9.16 2.9K
14:57 9.16 9.16 9.16 9.16 2.1K
14:58 9.16 9.16 9.16 9.16 1.0K
14:59 9.16 9.17 9.16 9.16 1.2K
15:00 9.16 9.17 9.16 9.17 3.1K
15:01 9.16 9.16 9.16 9.16 0.2K
15:02 9.16 9.16 9.16 9.16 0.8K
15:03 9.16 9.17 9.16 9.17 3.7K
15:05 9.16 9.16 9.15 9.15 0.5K
15:06 9.15 9.16 9.15 9.16 5.2K
15:07 9.15 9.15 9.15 9.15 0.4K
15:08 9.16 9.16 9.15 9.15 1.6K
15:09 9.16 9.16 9.15 9.15 2.1K
15:10 9.15 9.17 9.15 9.17 5.9K
15:12 9.17 9.17 9.17 9.17 0.5K
15:13 9.18 9.19 9.17 9.17 5.4K
15:14 9.17 9.18 9.17 9.17 1.6K
15:15 9.17 9.18 9.17 9.18 1.0K
15:16 9.18 9.18 9.18 9.18 0.5K
15:17 9.18 9.18 9.17 9.18 4.3K
15:18 9.18 9.18 9.17 9.18 3.2K
15:19 9.18 9.19 9.18 9.19 4.5K
15:20 9.19 9.19 9.19 9.19 0.7K
15:21 9.18 9.18 9.17 9.17 3.2K
15:22 9.17 9.17 9.17 9.17 1.4K
15:23 9.18 9.18 9.17 9.17 0.4K
15:24 9.17 9.17 9.17 9.17 2.1K
15:25 9.18 9.18 9.17 9.17 1.5K
15:26 9.18 9.18 9.17 9.17 2.1K
15:27 9.18 9.18 9.18 9.18 1.4K
15:28 9.17 9.17 9.17 9.17 6.7K
15:29 9.18 9.18 9.18 9.18 0.5K
15:30 9.18 9.19 9.17 9.19 9.6K
15:31 9.19 9.19 9.19 9.19 0.6K
15:32 9.19 9.20 9.19 9.19 20.5K
15:33 9.18 9.18 9.18 9.18 3.0K
15:34 9.18 9.19 9.18 9.18 0.6K
15:36 9.19 9.19 9.19 9.19 3.6K
15:37 9.17 9.17 9.17 9.17 0.5K
15:38 9.17 9.17 9.16 9.16 3.3K
15:40 9.15 9.16 9.15 9.16 3.5K
15:41 9.16 9.18 9.15 9.18 35.4K
15:42 9.18 9.19 9.18 9.19 3.7K
15:45 9.20 9.20 9.20 9.20 6.6K
15:46 9.19 9.19 9.19 9.19 4.7K
15:47 9.19 9.19 9.19 9.19 3.6K
15:48 9.19 9.19 9.19 9.19 4.5K
15:49 9.19 9.19 9.18 9.18 4.9K
15:50 9.19 9.20 9.19 9.20 9.2K
15:51 9.20 9.20 9.20 9.20 3.1K
15:52 9.21 9.21 9.21 9.21 6.1K
15:53 9.21 9.21 9.21 9.21 3.5K
15:54 9.22 9.22 9.20 9.20 15.8K
15:55 9.20 9.20 9.19 9.19 3.7K
15:56 9.19 9.19 9.17 9.17 11.5K
15:57 9.17 9.17 9.16 9.16 11.6K
15:58 9.17 9.17 9.15 9.15 13.2K
15:59 9.15 9.18 9.15 9.17 275.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし