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 →
6.69
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 8.44 8.47 8.43 8.47 8.1K
09:31 8.50 8.50 8.50 8.50 0.2K
09:32 8.47 8.50 8.47 8.50 0.6K
09:33 8.50 8.50 8.47 8.47 1.2K
09:34 8.47 8.50 8.47 8.50 1.5K
09:35 8.53 8.53 8.50 8.50 7.6K
09:37 8.53 8.56 8.53 8.55 3.2K
09:38 8.53 8.53 8.53 8.53 0.2K
09:39 8.52 8.52 8.48 8.48 4.4K
09:40 8.46 8.48 8.46 8.48 5.2K
09:42 8.46 8.46 8.46 8.46 2.2K
09:43 8.47 8.47 8.47 8.47 2.4K
09:44 8.47 8.47 8.47 8.47 9.1K
09:51 8.40 8.40 8.40 8.40 2.2K
09:52 8.39 8.39 8.39 8.39 0.3K
09:53 8.40 8.40 8.40 8.40 1.2K
09:54 8.43 8.43 8.43 8.43 1.5K
09:55 8.42 8.42 8.42 8.42 0.2K
09:56 8.42 8.42 8.42 8.42 0.7K
09:57 8.40 8.40 8.40 8.40 1.3K
09:58 8.40 8.40 8.40 8.40 0.2K
09:59 8.40 8.40 8.40 8.40 2.0K
10:00 8.39 8.41 8.39 8.40 3.0K
10:01 8.40 8.42 8.40 8.41 3.5K
10:02 8.38 8.38 8.38 8.38 0.9K
10:03 8.40 8.40 8.39 8.39 1.6K
10:05 8.42 8.42 8.41 8.41 1.0K
10:06 8.41 8.41 8.41 8.41 0.6K
10:07 8.42 8.43 8.41 8.41 2.5K
10:09 8.37 8.37 8.37 8.37 1.4K
10:12 8.38 8.38 8.37 8.37 2.3K
10:14 8.37 8.37 8.35 8.35 14.7K
10:15 8.38 8.40 8.38 8.40 3.3K
10:16 8.39 8.39 8.39 8.39 0.5K
10:17 8.38 8.38 8.38 8.38 0.2K
10:19 8.38 8.38 8.38 8.38 0.1K
10:20 8.38 8.39 8.38 8.39 1.6K
10:21 8.39 8.39 8.35 8.35 6.9K
10:22 8.35 8.36 8.35 8.36 1.4K
10:23 8.35 8.35 8.35 8.35 0.6K
10:24 8.36 8.36 8.35 8.35 2.1K
10:27 8.35 8.35 8.35 8.35 0.9K
10:30 8.35 8.35 8.35 8.35 2.3K
10:31 8.36 8.36 8.36 8.36 1.4K
10:32 8.38 8.38 8.38 8.38 2.0K
10:33 8.38 8.38 8.38 8.38 1.0K
10:34 8.38 8.38 8.38 8.38 1.3K
10:35 8.37 8.37 8.36 8.36 3.5K
10:36 8.36 8.37 8.36 8.37 4.6K
10:43 8.36 8.36 8.35 8.35 2.4K
10:44 8.36 8.36 8.36 8.36 1.0K
10:45 8.35 8.35 8.35 8.35 0.6K
10:47 8.35 8.35 8.35 8.35 3.0K
10:51 8.37 8.37 8.37 8.37 0.4K
10:52 8.38 8.38 8.38 8.38 0.5K
10:53 8.38 8.38 8.38 8.38 1.8K
10:54 8.39 8.39 8.39 8.39 1.2K
10:57 8.37 8.37 8.36 8.36 6.0K
11:00 8.35 8.35 8.35 8.35 1.1K
11:01 8.35 8.35 8.35 8.35 0.4K
11:04 8.36 8.37 8.36 8.37 2.4K
11:09 8.37 8.37 8.37 8.37 0.5K
11:10 8.37 8.37 8.37 8.37 0.7K
11:12 8.37 8.37 8.37 8.37 2.4K
11:13 8.37 8.37 8.37 8.37 0.4K
11:15 8.36 8.36 8.36 8.36 1.1K
11:17 8.34 8.34 8.34 8.34 2.4K
11:19 8.34 8.34 8.34 8.34 1.1K
11:21 8.34 8.34 8.34 8.34 0.4K
11:23 8.35 8.35 8.35 8.35 0.5K
11:24 8.34 8.34 8.34 8.34 0.4K
11:25 8.34 8.34 8.33 8.33 4.6K
11:26 8.33 8.33 8.33 8.33 1.7K
11:27 8.32 8.32 8.31 8.31 43.2K
11:28 8.31 8.31 8.31 8.31 1.6K
11:29 8.29 8.29 8.28 8.28 6.8K
11:30 8.28 8.28 8.26 8.26 10.5K
11:31 8.27 8.27 8.27 8.27 2.1K
11:32 8.26 8.26 8.26 8.26 0.4K
11:33 8.27 8.29 8.27 8.29 5.4K
11:35 8.29 8.29 8.29 8.29 1.9K
11:37 8.29 8.29 8.29 8.29 1.5K
11:38 8.29 8.29 8.28 8.28 4.2K
11:39 8.27 8.27 8.27 8.27 1.4K
11:42 8.27 8.27 8.27 8.27 1.3K
11:45 8.28 8.28 8.28 8.28 0.4K
11:46 8.28 8.28 8.27 8.28 0.8K
11:47 8.28 8.28 8.28 8.28 2.4K
11:48 8.26 8.26 8.26 8.26 3.6K
11:49 8.26 8.26 8.26 8.26 1.7K
11:50 8.26 8.26 8.26 8.26 0.4K
11:51 8.26 8.29 8.26 8.29 17.6K
11:52 8.30 8.30 8.30 8.30 0.7K
11:53 8.29 8.29 8.29 8.29 1.0K
11:54 8.30 8.30 8.30 8.30 0.5K
11:56 8.30 8.30 8.30 8.30 0.8K
11:57 8.29 8.29 8.28 8.28 1.4K
11:58 8.29 8.29 8.29 8.29 4.0K
12:01 8.30 8.30 8.30 8.30 0.4K
12:02 8.29 8.29 8.29 8.29 1.1K
12:03 8.30 8.30 8.30 8.30 1.1K
12:06 8.32 8.32 8.31 8.31 1.7K
12:09 8.31 8.31 8.31 8.31 0.1K
12:10 8.31 8.31 8.31 8.31 1.4K
12:11 8.31 8.31 8.31 8.31 0.6K
12:12 8.31 8.31 8.31 8.31 1.8K
12:13 8.32 8.33 8.32 8.33 2.6K
12:14 8.33 8.33 8.33 8.33 0.9K
12:16 8.33 8.34 8.33 8.33 1.4K
12:18 8.34 8.34 8.33 8.33 3.0K
12:25 8.33 8.33 8.33 8.33 1.7K
12:27 8.31 8.31 8.31 8.31 1.8K
12:28 8.31 8.31 8.30 8.30 2.7K
12:29 8.30 8.30 8.30 8.30 1.4K
12:32 8.30 8.30 8.30 8.30 3.5K
12:34 8.30 8.30 8.29 8.29 0.4K
12:35 8.30 8.30 8.30 8.30 0.5K
12:36 8.30 8.30 8.30 8.30 1.2K
12:37 8.29 8.29 8.29 8.29 0.2K
12:38 8.28 8.28 8.28 8.28 1.1K
12:39 8.28 8.28 8.28 8.28 0.4K
12:40 8.27 8.27 8.27 8.27 0.4K
12:42 8.27 8.27 8.27 8.27 1.9K
12:43 8.28 8.29 8.28 8.29 1.0K
12:46 8.29 8.29 8.29 8.29 0.2K
12:47 8.29 8.29 8.29 8.29 0.5K
12:49 8.29 8.29 8.29 8.29 5.9K
12:50 8.29 8.29 8.28 8.28 1.4K
12:53 8.28 8.28 8.28 8.28 0.6K
12:54 8.29 8.29 8.29 8.29 1.0K
12:57 8.28 8.28 8.28 8.28 3.3K
12:58 8.27 8.27 8.26 8.26 0.7K
13:00 8.26 8.27 8.26 8.27 0.6K
13:01 8.26 8.26 8.26 8.26 3.7K
13:04 8.26 8.26 8.26 8.26 0.1K
13:05 8.26 8.26 8.26 8.26 3.0K
13:06 8.27 8.27 8.27 8.27 0.4K
13:10 8.27 8.27 8.27 8.27 0.4K
13:12 8.27 8.27 8.27 8.27 0.6K
13:13 8.26 8.26 8.26 8.26 1.0K
13:14 8.26 8.26 8.26 8.26 0.5K
13:16 8.25 8.25 8.25 8.25 0.3K
13:17 8.26 8.26 8.26 8.26 1.0K
13:22 8.26 8.26 8.26 8.26 0.5K
13:24 8.25 8.25 8.25 8.25 30.6K
13:26 8.28 8.28 8.28 8.28 3.1K
13:28 8.28 8.28 8.27 8.28 3.2K
13:29 8.28 8.28 8.28 8.28 1.6K
13:30 8.28 8.29 8.28 8.29 1.8K
13:31 8.29 8.31 8.29 8.31 2.7K
13:32 8.31 8.31 8.31 8.31 0.5K
13:33 8.31 8.31 8.31 8.31 0.6K
13:34 8.31 8.31 8.31 8.31 1.9K
13:35 8.31 8.31 8.31 8.31 0.8K
13:36 8.31 8.31 8.30 8.30 1.3K
13:39 8.31 8.31 8.29 8.29 3.9K
13:41 8.28 8.28 8.28 8.28 1.9K
13:43 8.27 8.27 8.27 8.27 0.5K
13:46 8.27 8.27 8.27 8.27 1.0K
13:48 8.27 8.27 8.27 8.27 2.3K
13:51 8.27 8.27 8.27 8.27 0.1K
13:52 8.27 8.27 8.27 8.27 0.7K
13:54 8.27 8.27 8.27 8.27 0.5K
13:56 8.26 8.27 8.26 8.27 4.3K
13:57 8.28 8.28 8.28 8.28 0.6K
13:58 8.28 8.29 8.28 8.29 2.5K
13:59 8.30 8.30 8.26 8.27 16.8K
14:00 8.27 8.28 8.27 8.28 2.7K
14:01 8.28 8.28 8.28 8.28 0.2K
14:02 8.29 8.29 8.28 8.28 5.1K
14:03 8.28 8.29 8.28 8.29 1.3K
14:04 8.28 8.28 8.28 8.28 0.3K
14:06 8.28 8.28 8.27 8.27 4.7K
14:07 8.28 8.28 8.27 8.27 1.0K
14:09 8.27 8.27 8.27 8.27 3.1K
14:11 8.25 8.25 8.25 8.25 52.4K
14:12 8.24 8.25 8.24 8.25 0.7K
14:13 8.24 8.24 8.24 8.24 2.7K
14:15 8.25 8.25 8.25 8.25 0.2K
14:16 8.22 8.22 8.22 8.22 5.1K
14:18 8.21 8.21 8.21 8.21 1.2K
14:20 8.21 8.21 8.21 8.21 2.2K
14:21 8.21 8.21 8.20 8.20 0.7K
14:22 8.21 8.21 8.21 8.21 1.4K
14:24 8.21 8.21 8.21 8.21 1.2K
14:27 8.21 8.23 8.21 8.23 4.7K
14:30 8.22 8.22 8.22 8.22 0.3K
14:31 8.22 8.24 8.22 8.24 1.5K
14:32 8.24 8.24 8.24 8.24 0.8K
14:33 8.25 8.25 8.25 8.25 0.4K
14:34 8.25 8.25 8.25 8.25 0.6K
14:36 8.25 8.25 8.25 8.25 1.7K
14:37 8.26 8.26 8.26 8.26 0.3K
14:39 8.25 8.25 8.25 8.25 0.6K
14:40 8.26 8.26 8.26 8.26 0.7K
14:42 8.25 8.26 8.25 8.26 1.2K
14:44 8.26 8.26 8.26 8.26 1.0K
14:45 8.25 8.25 8.25 8.25 0.7K
14:46 8.26 8.26 8.26 8.26 0.3K
14:47 8.26 8.26 8.26 8.26 0.6K
14:48 8.27 8.27 8.27 8.27 3.3K
14:49 8.27 8.27 8.27 8.27 0.3K
14:51 8.27 8.27 8.27 8.27 0.6K
14:52 8.27 8.27 8.27 8.27 1.3K
14:53 8.27 8.28 8.27 8.27 10.1K
14:54 8.27 8.27 8.27 8.27 0.5K
14:55 8.27 8.27 8.27 8.27 0.6K
14:56 8.27 8.27 8.27 8.27 0.1K
14:57 8.26 8.26 8.26 8.26 0.8K
14:59 8.27 8.27 8.27 8.27 0.1K
15:00 8.27 8.27 8.27 8.27 0.6K
15:01 8.27 8.27 8.25 8.26 4.8K
15:02 8.27 8.27 8.26 8.26 0.5K
15:03 8.27 8.27 8.27 8.27 2.1K
15:04 8.28 8.28 8.26 8.26 3.7K
15:08 8.25 8.25 8.25 8.25 4.6K
15:09 8.25 8.25 8.25 8.25 0.4K
15:11 8.25 8.25 8.25 8.25 0.8K
15:12 8.25 8.25 8.25 8.25 4.7K
15:13 8.25 8.25 8.25 8.25 0.7K
15:14 8.25 8.25 8.25 8.25 0.5K
15:16 8.25 8.25 8.25 8.25 0.6K
15:17 8.25 8.25 8.25 8.25 0.6K
15:18 8.25 8.26 8.25 8.26 110.7K
15:19 8.26 8.26 8.26 8.26 0.2K
15:20 8.26 8.26 8.25 8.25 10.7K
15:22 8.25 8.25 8.25 8.25 2.2K
15:23 8.25 8.27 8.25 8.27 7.0K
15:24 8.26 8.26 8.26 8.26 1.6K
15:25 8.25 8.25 8.25 8.25 8.0K
15:26 8.24 8.24 8.24 8.24 5.9K
15:27 8.25 8.25 8.25 8.25 0.9K
15:28 8.24 8.24 8.24 8.24 0.7K
15:29 8.24 8.24 8.24 8.24 1.0K
15:30 8.25 8.25 8.25 8.25 0.6K
15:31 8.24 8.24 8.23 8.23 2.2K
15:32 8.22 8.22 8.22 8.22 1.4K
15:33 8.23 8.23 8.23 8.23 5.9K
15:34 8.24 8.24 8.23 8.23 3.7K
15:37 8.24 8.24 8.24 8.24 0.5K
15:38 8.23 8.25 8.23 8.24 8.0K
15:40 8.24 8.24 8.24 8.24 1.5K
15:41 8.24 8.24 8.23 8.23 4.8K
15:42 8.24 8.24 8.24 8.24 3.6K
15:43 8.24 8.24 8.23 8.24 6.5K
15:44 8.26 8.26 8.25 8.25 3.3K
15:45 8.25 8.25 8.24 8.24 2.9K
15:46 8.25 8.25 8.25 8.25 0.6K
15:47 8.25 8.25 8.23 8.24 7.6K
15:48 8.25 8.25 8.23 8.23 11.9K
15:49 8.22 8.22 8.22 8.22 2.8K
15:50 8.23 8.24 8.23 8.24 9.2K
15:51 8.24 8.24 8.20 8.20 25.3K
15:52 8.20 8.21 8.20 8.20 7.0K
15:53 8.20 8.20 8.19 8.20 2.9K
15:54 8.20 8.20 8.19 8.20 11.6K
15:55 8.20 8.21 8.20 8.21 19.3K
15:56 8.21 8.21 8.21 8.21 10.9K
15:57 8.21 8.21 8.21 8.21 12.3K
15:58 8.22 8.22 8.21 8.22 23.3K
15:59 8.22 8.23 8.22 8.23 65.6K
16:00 8.23 8.24 8.23 8.24 315.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし