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 8.17 8.17 8.17 8.17 12.2K
09:32 8.22 8.23 8.22 8.23 2.8K
09:33 8.22 8.23 8.21 8.21 0.7K
09:34 8.20 8.20 8.20 8.20 2.3K
09:35 8.21 8.21 8.16 8.16 2.6K
09:36 8.13 8.13 8.13 8.13 5.5K
09:38 8.12 8.12 8.12 8.12 1.2K
09:39 8.14 8.14 8.14 8.14 0.4K
09:40 8.14 8.14 8.14 8.14 3.7K
09:41 8.14 8.14 8.12 8.12 1.1K
09:42 8.11 8.11 8.11 8.11 1.8K
09:43 8.11 8.11 8.10 8.10 6.8K
09:44 8.07 8.07 8.05 8.06 5.9K
09:45 8.05 8.06 8.05 8.06 8.1K
09:46 8.07 8.07 8.05 8.06 2.7K
09:47 8.06 8.06 8.06 8.06 2.8K
09:48 8.04 8.04 8.04 8.04 2.1K
09:49 8.06 8.06 8.06 8.06 2.7K
09:50 8.05 8.05 8.05 8.05 2.8K
09:51 8.09 8.09 8.07 8.07 3.4K
09:53 8.08 8.08 8.08 8.08 18.7K
09:54 8.07 8.07 8.07 8.07 2.1K
09:55 8.06 8.07 8.06 8.07 5.2K
09:57 8.06 8.06 8.06 8.06 1.2K
09:58 8.08 8.08 8.07 8.07 2.7K
09:59 8.09 8.09 8.09 8.09 0.7K
10:00 8.09 8.11 8.09 8.11 6.1K
10:01 8.11 8.11 8.11 8.11 0.9K
10:02 8.13 8.14 8.13 8.14 3.6K
10:05 8.14 8.14 8.14 8.14 0.2K
10:06 8.14 8.14 8.14 8.14 6.3K
10:07 8.15 8.15 8.14 8.14 1.1K
10:08 8.12 8.12 8.12 8.12 2.0K
10:09 8.12 8.12 8.12 8.12 0.9K
10:10 8.11 8.12 8.11 8.12 10.7K
10:11 8.11 8.11 8.08 8.09 5.1K
10:12 8.09 8.09 8.09 8.09 0.4K
10:13 8.08 8.08 8.07 8.07 3.9K
10:14 8.07 8.07 8.06 8.06 1.0K
10:15 8.05 8.06 8.05 8.06 8.8K
10:16 8.07 8.07 8.07 8.07 1.2K
10:18 8.06 8.06 8.05 8.05 3.5K
10:19 8.06 8.06 8.05 8.06 4.9K
10:20 8.05 8.05 8.05 8.05 6.7K
10:21 8.05 8.05 8.05 8.05 9.8K
10:22 8.05 8.05 8.05 8.05 25.1K
10:23 8.06 8.06 8.06 8.06 2.2K
10:24 8.08 8.08 8.08 8.08 2.3K
10:26 8.08 8.08 8.08 8.08 2.2K
10:27 8.08 8.08 8.08 8.08 0.7K
10:28 8.07 8.07 8.07 8.07 0.4K
10:29 8.08 8.09 8.08 8.08 5.5K
10:31 8.10 8.11 8.10 8.10 0.9K
10:32 8.10 8.10 8.10 8.10 0.8K
10:33 8.10 8.10 8.10 8.10 0.9K
10:35 8.10 8.10 8.09 8.10 4.3K
10:36 8.10 8.10 8.10 8.10 3.2K
10:38 8.10 8.11 8.10 8.11 2.4K
10:40 8.11 8.11 8.11 8.11 0.3K
10:41 8.12 8.13 8.12 8.13 3.2K
10:44 8.13 8.13 8.13 8.13 0.1K
10:45 8.13 8.13 8.13 8.13 5.5K
10:46 8.12 8.15 8.12 8.15 6.7K
10:47 8.16 8.16 8.16 8.16 1.1K
10:51 8.16 8.16 8.16 8.16 0.5K
10:52 8.16 8.16 8.15 8.15 2.2K
10:53 8.15 8.16 8.14 8.14 7.9K
10:54 8.15 8.16 8.15 8.16 0.8K
10:55 8.16 8.17 8.16 8.17 1.3K
10:56 8.17 8.17 8.17 8.17 3.3K
10:59 8.16 8.16 8.15 8.15 1.5K
11:01 8.15 8.16 8.15 8.16 8.4K
11:02 8.16 8.16 8.16 8.16 3.5K
11:03 8.17 8.17 8.17 8.17 4.1K
11:04 8.17 8.17 8.17 8.17 1.4K
11:05 8.17 8.17 8.16 8.16 1.3K
11:06 8.16 8.16 8.16 8.16 0.7K
11:07 8.16 8.16 8.16 8.16 1.2K
11:09 8.16 8.16 8.16 8.16 1.3K
11:11 8.16 8.16 8.16 8.16 1.0K
11:12 8.16 8.16 8.16 8.16 0.5K
11:13 8.16 8.16 8.16 8.16 0.2K
11:15 8.16 8.16 8.15 8.15 1.3K
11:16 8.16 8.16 8.16 8.16 0.5K
11:17 8.15 8.15 8.15 8.15 4.7K
11:18 8.15 8.15 8.15 8.15 0.7K
11:19 8.14 8.14 8.13 8.13 1.9K
11:20 8.13 8.13 8.13 8.13 0.7K
11:21 8.14 8.14 8.14 8.14 0.7K
11:22 8.14 8.14 8.14 8.14 0.5K
11:24 8.14 8.14 8.14 8.14 1.0K
11:25 8.13 8.14 8.13 8.14 0.4K
11:27 8.14 8.14 8.14 8.14 0.9K
11:28 8.15 8.15 8.15 8.15 1.9K
11:29 8.16 8.16 8.16 8.16 4.3K
11:30 8.17 8.17 8.17 8.17 1.6K
11:31 8.18 8.18 8.18 8.18 0.5K
11:32 8.19 8.19 8.19 8.19 1.3K
11:37 8.19 8.19 8.19 8.19 0.4K
11:39 8.19 8.19 8.18 8.18 1.9K
11:41 8.17 8.17 8.17 8.17 1.0K
11:42 8.17 8.18 8.17 8.18 2.2K
11:43 8.18 8.18 8.18 8.18 1.7K
11:44 8.18 8.19 8.18 8.19 4.1K
11:45 8.18 8.18 8.18 8.18 0.8K
11:46 8.17 8.17 8.17 8.17 1.4K
11:48 8.16 8.16 8.16 8.16 0.2K
11:49 8.16 8.16 8.16 8.16 0.6K
11:52 8.16 8.16 8.16 8.16 1.6K
11:53 8.16 8.17 8.16 8.17 2.2K
11:54 8.17 8.17 8.17 8.17 0.9K
11:56 8.17 8.17 8.17 8.17 0.7K
11:57 8.16 8.16 8.16 8.16 0.3K
11:58 8.17 8.18 8.17 8.18 4.4K
11:59 8.18 8.18 8.18 8.18 0.2K
12:00 8.18 8.19 8.18 8.19 1.3K
12:01 8.20 8.20 8.20 8.20 2.0K
12:03 8.20 8.20 8.20 8.20 2.5K
12:05 8.21 8.21 8.21 8.21 0.7K
12:06 8.20 8.20 8.20 8.20 2.2K
12:09 8.18 8.18 8.18 8.18 0.6K
12:10 8.19 8.19 8.18 8.18 1.0K
12:12 8.18 8.18 8.18 8.18 4.1K
12:14 8.18 8.18 8.17 8.17 1.3K
12:15 8.17 8.17 8.17 8.17 0.1K
12:16 8.18 8.18 8.18 8.18 2.0K
12:17 8.18 8.18 8.18 8.18 0.8K
12:18 8.18 8.18 8.18 8.18 1.2K
12:19 8.18 8.18 8.18 8.18 0.3K
12:20 8.18 8.18 8.18 8.18 1.9K
12:21 8.19 8.19 8.19 8.19 0.1K
12:22 8.19 8.19 8.19 8.19 0.5K
12:23 8.19 8.19 8.18 8.19 2.7K
12:24 8.18 8.18 8.17 8.17 2.5K
12:26 8.17 8.17 8.16 8.16 1.7K
12:27 8.16 8.16 8.16 8.16 2.2K
12:28 8.16 8.16 8.15 8.15 0.7K
12:29 8.16 8.16 8.16 8.16 4.8K
12:32 8.16 8.16 8.16 8.16 1.0K
12:33 8.16 8.16 8.16 8.16 1.2K
12:34 8.16 8.16 8.16 8.16 1.3K
12:37 8.18 8.18 8.18 8.18 3.8K
12:38 8.20 8.20 8.20 8.20 1.3K
12:43 8.20 8.20 8.20 8.20 0.7K
12:44 8.19 8.20 8.19 8.20 0.6K
12:45 8.20 8.20 8.20 8.20 0.3K
12:47 8.20 8.20 8.20 8.20 0.1K
12:48 8.20 8.20 8.20 8.20 0.7K
12:50 8.19 8.19 8.19 8.19 2.6K
12:51 8.19 8.19 8.19 8.19 0.7K
12:53 8.19 8.19 8.18 8.18 1.2K
12:56 8.18 8.19 8.18 8.19 1.8K
12:57 8.17 8.17 8.17 8.17 1.0K
12:58 8.18 8.18 8.18 8.18 0.5K
12:59 8.19 8.19 8.19 8.19 13.5K
13:00 8.19 8.19 8.19 8.19 0.9K
13:02 8.19 8.19 8.19 8.19 1.8K
13:04 8.18 8.18 8.18 8.18 1.9K
13:06 8.18 8.18 8.18 8.18 1.5K
13:09 8.19 8.19 8.19 8.19 1.7K
13:11 8.19 8.19 8.17 8.17 2.1K
13:12 8.17 8.17 8.17 8.17 1.7K
13:13 8.17 8.17 8.17 8.17 2.6K
13:14 8.17 8.17 8.17 8.17 0.1K
13:15 8.18 8.18 8.17 8.17 0.2K
13:16 8.18 8.18 8.17 8.17 1.1K
13:18 8.17 8.17 8.17 8.17 0.2K
13:19 8.18 8.18 8.18 8.18 0.5K
13:20 8.18 8.18 8.17 8.17 3.0K
13:21 8.18 8.18 8.18 8.18 0.7K
13:23 8.17 8.17 8.17 8.17 0.5K
13:24 8.18 8.18 8.18 8.18 0.4K
13:25 8.18 8.18 8.18 8.18 1.1K
13:26 8.18 8.18 8.18 8.18 0.3K
13:27 8.18 8.18 8.18 8.18 0.3K
13:28 8.17 8.17 8.17 8.17 0.5K
13:29 8.17 8.17 8.17 8.17 0.5K
13:30 8.17 8.17 8.17 8.17 0.3K
13:31 8.17 8.17 8.17 8.17 0.4K
13:32 8.18 8.18 8.18 8.18 0.1K
13:33 8.17 8.17 8.17 8.17 0.8K
13:35 8.18 8.18 8.18 8.18 0.1K
13:36 8.17 8.18 8.17 8.18 0.9K
13:37 8.17 8.18 8.17 8.18 10.1K
13:40 8.17 8.17 8.17 8.17 0.3K
13:41 8.16 8.16 8.16 8.16 1.8K
13:42 8.16 8.16 8.16 8.16 1.2K
13:43 8.15 8.15 8.14 8.14 5.4K
13:44 8.14 8.15 8.14 8.14 2.1K
13:45 8.15 8.15 8.15 8.15 6.8K
13:48 8.14 8.14 8.14 8.14 2.0K
13:49 8.15 8.15 8.15 8.15 0.2K
13:50 8.15 8.15 8.15 8.15 0.9K
13:51 8.15 8.15 8.15 8.15 4.9K
13:52 8.16 8.16 8.16 8.16 0.2K
13:53 8.17 8.17 8.17 8.17 1.7K
13:54 8.17 8.17 8.17 8.17 3.6K
13:55 8.18 8.18 8.18 8.18 0.8K
13:56 8.19 8.19 8.19 8.19 0.8K
13:58 8.19 8.19 8.19 8.19 0.6K
14:00 8.17 8.17 8.15 8.15 24.6K
14:01 8.16 8.16 8.16 8.16 1.2K
14:03 8.16 8.17 8.16 8.17 3.7K
14:05 8.16 8.16 8.16 8.16 3.6K
14:08 8.18 8.19 8.18 8.19 6.4K
14:09 8.19 8.19 8.19 8.19 0.2K
14:10 8.17 8.17 8.17 8.17 3.2K
14:11 8.17 8.17 8.17 8.17 0.5K
14:12 8.17 8.17 8.16 8.16 3.9K
14:13 8.16 8.17 8.16 8.17 4.2K
14:14 8.17 8.17 8.16 8.16 1.1K
14:15 8.15 8.16 8.15 8.15 2.8K
14:17 8.13 8.13 8.13 8.13 4.2K
14:18 8.12 8.12 8.12 8.12 1.5K
14:19 8.12 8.12 8.12 8.12 2.6K
14:21 8.12 8.12 8.12 8.12 0.2K
14:22 8.12 8.12 8.11 8.11 0.8K
14:23 8.11 8.11 8.11 8.11 2.8K
14:24 8.11 8.12 8.11 8.12 1.8K
14:27 8.12 8.12 8.12 8.12 2.3K
14:28 8.12 8.12 8.12 8.12 1.0K
14:29 8.12 8.12 8.11 8.11 2.3K
14:30 8.11 8.15 8.11 8.15 13.1K
14:31 8.15 8.16 8.15 8.16 5.9K
14:32 8.17 8.18 8.17 8.18 6.8K
14:33 8.19 8.19 8.18 8.18 4.5K
14:34 8.18 8.19 8.18 8.19 1.5K
14:35 8.19 8.19 8.17 8.17 2.0K
14:36 8.15 8.15 8.15 8.15 0.7K
14:37 8.16 8.16 8.16 8.16 0.4K
14:38 8.16 8.18 8.16 8.18 6.2K
14:39 8.18 8.18 8.18 8.18 1.0K
14:40 8.18 8.19 8.17 8.19 9.4K
14:41 8.19 8.21 8.19 8.21 5.4K
14:43 8.18 8.18 8.18 8.18 0.1K
14:44 8.18 8.18 8.17 8.17 1.0K
14:45 8.17 8.17 8.16 8.17 4.2K
14:46 8.18 8.18 8.18 8.18 1.0K
14:47 8.18 8.18 8.18 8.18 6.9K
14:50 8.16 8.16 8.15 8.15 1.4K
14:51 8.16 8.16 8.16 8.16 2.3K
14:52 8.18 8.18 8.18 8.18 1.0K
14:53 8.18 8.19 8.18 8.18 6.6K
14:55 8.14 8.14 8.13 8.14 3.5K
14:57 8.12 8.15 8.12 8.15 6.6K
14:59 8.15 8.15 8.14 8.14 2.6K
15:00 8.14 8.14 8.14 8.14 1.0K
15:02 8.14 8.14 8.13 8.13 6.6K
15:05 8.12 8.12 8.12 8.12 1.7K
15:06 8.13 8.14 8.13 8.14 2.2K
15:07 8.14 8.14 8.14 8.14 2.7K
15:08 8.15 8.15 8.14 8.14 2.0K
15:10 8.14 8.14 8.13 8.14 3.3K
15:11 8.15 8.15 8.15 8.15 4.4K
15:12 8.16 8.16 8.16 8.16 1.3K
15:13 8.14 8.14 8.13 8.13 4.7K
15:14 8.13 8.13 8.13 8.13 2.1K
15:15 8.14 8.14 8.14 8.14 3.3K
15:16 8.14 8.14 8.13 8.13 1.7K
15:17 8.13 8.14 8.13 8.14 0.6K
15:18 8.13 8.14 8.13 8.13 2.6K
15:19 8.13 8.13 8.13 8.13 2.7K
15:20 8.13 8.14 8.13 8.14 5.3K
15:21 8.16 8.16 8.16 8.16 0.5K
15:22 8.17 8.17 8.17 8.17 2.6K
15:23 8.17 8.17 8.17 8.17 1.9K
15:24 8.17 8.17 8.17 8.17 4.5K
15:25 8.17 8.17 8.16 8.17 4.1K
15:26 8.15 8.16 8.15 8.15 4.1K
15:27 8.16 8.16 8.15 8.15 2.0K
15:28 8.15 8.15 8.15 8.15 0.7K
15:29 8.14 8.15 8.14 8.15 2.6K
15:30 8.14 8.15 8.14 8.15 4.9K
15:31 8.16 8.17 8.16 8.17 7.4K
15:32 8.17 8.17 8.16 8.17 5.0K
15:33 8.17 8.17 8.17 8.17 0.3K
15:34 8.17 8.17 8.17 8.17 2.0K
15:35 8.17 8.17 8.17 8.17 7.5K
15:36 8.17 8.19 8.17 8.19 5.7K
15:37 8.19 8.21 8.19 8.21 3.8K
15:38 8.21 8.22 8.21 8.21 4.1K
15:39 8.21 8.21 8.21 8.21 6.3K
15:40 8.19 8.19 8.18 8.18 12.9K
15:41 8.19 8.20 8.19 8.20 12.3K
15:42 8.19 8.19 8.18 8.19 2.5K
15:43 8.19 8.19 8.19 8.19 1.7K
15:44 8.19 8.19 8.19 8.19 5.5K
15:45 8.18 8.18 8.17 8.17 7.1K
15:46 8.18 8.18 8.17 8.17 10.4K
15:47 8.17 8.17 8.16 8.17 4.7K
15:48 8.17 8.17 8.17 8.17 3.5K
15:49 8.16 8.17 8.16 8.17 5.4K
15:50 8.18 8.20 8.18 8.19 34.7K
15:51 8.18 8.18 8.17 8.17 5.2K
15:52 8.17 8.17 8.17 8.17 3.1K
15:53 8.17 8.17 8.16 8.16 15.2K
15:54 8.17 8.17 8.17 8.17 7.3K
15:55 8.17 8.18 8.17 8.17 14.7K
15:56 8.18 8.19 8.18 8.18 15.4K
15:57 8.19 8.19 8.18 8.19 5.8K
15:58 8.18 8.19 8.18 8.19 12.0K
15:59 8.18 8.19 8.18 8.19 43.3K
16:00 8.19 8.19 8.19 8.19 283.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし