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 8.27 8.28 8.27 8.28 6.5K
09:31 8.28 8.28 8.28 8.28 0.4K
09:33 8.27 8.27 8.27 8.27 0.1K
09:34 8.28 8.28 8.28 8.28 0.9K
09:37 8.28 8.28 8.24 8.24 13.8K
09:41 8.28 8.28 8.27 8.27 4.0K
09:44 8.23 8.23 8.23 8.23 0.8K
09:45 8.24 8.24 8.24 8.24 0.5K
09:46 8.22 8.22 8.22 8.22 1.0K
09:50 8.22 8.22 8.21 8.21 1.7K
09:51 8.22 8.23 8.22 8.23 0.3K
09:52 8.23 8.23 8.23 8.23 1.5K
09:54 8.24 8.28 8.24 8.27 10.4K
09:55 8.25 8.27 8.25 8.27 9.0K
09:57 8.24 8.24 8.24 8.24 2.5K
10:00 8.23 8.23 8.23 8.23 2.2K
10:02 8.23 8.25 8.23 8.25 2.2K
10:03 8.23 8.23 8.23 8.23 0.8K
10:04 8.24 8.24 8.24 8.24 0.9K
10:06 8.26 8.26 8.26 8.26 0.3K
10:07 8.25 8.25 8.25 8.25 1.0K
10:09 8.27 8.27 8.27 8.27 0.4K
10:11 8.28 8.28 8.28 8.28 0.4K
10:12 8.28 8.28 8.28 8.28 0.6K
10:15 8.26 8.26 8.26 8.26 2.0K
10:17 8.23 8.23 8.23 8.23 2.5K
10:19 8.24 8.24 8.24 8.24 0.6K
10:20 8.23 8.23 8.23 8.23 0.2K
10:21 8.24 8.24 8.24 8.24 0.5K
10:22 8.25 8.25 8.25 8.25 0.5K
10:23 8.25 8.25 8.25 8.25 0.6K
10:24 8.25 8.27 8.25 8.27 0.9K
10:27 8.25 8.25 8.25 8.25 2.2K
10:28 8.24 8.24 8.24 8.24 2.1K
10:30 8.24 8.24 8.24 8.24 0.4K
10:32 8.24 8.25 8.24 8.25 0.5K
10:33 8.25 8.25 8.25 8.25 1.0K
10:34 8.25 8.26 8.25 8.26 2.8K
10:35 8.26 8.26 8.26 8.26 0.8K
10:36 8.26 8.26 8.26 8.26 0.6K
10:37 8.26 8.26 8.26 8.26 1.0K
10:38 8.26 8.26 8.26 8.26 0.3K
10:39 8.26 8.26 8.25 8.25 0.6K
10:40 8.26 8.26 8.25 8.25 4.9K
10:41 8.26 8.26 8.24 8.24 2.4K
10:42 8.23 8.23 8.23 8.23 0.5K
10:43 8.22 8.22 8.22 8.22 0.3K
10:44 8.23 8.23 8.23 8.23 0.3K
10:45 8.23 8.23 8.23 8.23 7.9K
10:46 8.25 8.25 8.24 8.25 1.7K
10:47 8.24 8.24 8.24 8.24 3.1K
10:48 8.24 8.24 8.24 8.24 0.6K
10:49 8.23 8.23 8.23 8.23 0.8K
10:50 8.22 8.23 8.22 8.23 2.6K
10:51 8.21 8.21 8.21 8.21 3.6K
10:52 8.21 8.21 8.20 8.20 4.1K
10:53 8.20 8.20 8.20 8.20 1.6K
10:54 8.18 8.18 8.18 8.18 0.7K
10:55 8.18 8.18 8.18 8.18 1.1K
10:57 8.18 8.19 8.18 8.18 5.1K
10:58 8.17 8.17 8.17 8.17 1.9K
10:59 8.16 8.17 8.16 8.17 12.7K
11:00 8.18 8.19 8.18 8.19 1.3K
11:02 8.18 8.19 8.18 8.19 0.5K
11:04 8.18 8.19 8.18 8.18 1.5K
11:05 8.17 8.17 8.17 8.17 2.5K
11:06 8.18 8.18 8.18 8.18 1.7K
11:07 8.17 8.18 8.17 8.18 1.4K
11:12 8.17 8.17 8.16 8.16 0.7K
11:13 8.17 8.17 8.17 8.17 0.1K
11:14 8.16 8.16 8.16 8.16 2.1K
11:15 8.16 8.16 8.16 8.16 1.8K
11:16 8.16 8.16 8.16 8.16 0.7K
11:17 8.16 8.16 8.16 8.16 2.0K
11:18 8.17 8.19 8.17 8.19 3.9K
11:19 8.20 8.20 8.20 8.20 0.5K
11:20 8.21 8.22 8.21 8.22 1.3K
11:21 8.22 8.22 8.22 8.22 0.4K
11:22 8.22 8.23 8.22 8.23 0.4K
11:23 8.23 8.23 8.23 8.23 1.1K
11:24 8.24 8.24 8.24 8.24 0.3K
11:25 8.24 8.24 8.24 8.24 2.8K
11:27 8.24 8.24 8.23 8.24 0.6K
11:28 8.24 8.24 8.23 8.24 0.6K
11:29 8.24 8.24 8.23 8.23 1.7K
11:30 8.23 8.23 8.23 8.23 0.1K
11:31 8.23 8.23 8.22 8.23 1.1K
11:32 8.23 8.23 8.23 8.23 0.5K
11:33 8.22 8.22 8.22 8.22 1.3K
11:34 8.21 8.22 8.21 8.22 2.2K
11:35 8.22 8.22 8.22 8.22 1.2K
11:36 8.22 8.22 8.22 8.22 0.2K
11:37 8.22 8.22 8.22 8.22 0.4K
11:38 8.21 8.21 8.21 8.21 1.5K
11:39 8.21 8.21 8.21 8.21 0.4K
11:40 8.21 8.21 8.21 8.21 0.7K
11:41 8.20 8.21 8.20 8.21 3.0K
11:42 8.21 8.21 8.21 8.21 0.6K
11:43 8.21 8.21 8.21 8.21 0.7K
11:44 8.21 8.21 8.21 8.21 0.3K
11:45 8.21 8.22 8.21 8.21 3.2K
11:46 8.19 8.19 8.19 8.19 0.7K
11:47 8.19 8.19 8.19 8.19 1.1K
11:49 8.19 8.19 8.19 8.19 0.1K
11:50 8.19 8.19 8.19 8.19 4.3K
11:53 8.18 8.18 8.18 8.18 1.9K
11:54 8.17 8.17 8.17 8.17 0.1K
11:55 8.16 8.16 8.16 8.16 3.4K
11:56 8.15 8.15 8.15 8.15 3.3K
11:57 8.15 8.15 8.15 8.15 0.5K
11:58 8.14 8.14 8.14 8.14 0.8K
12:00 8.14 8.14 8.13 8.14 2.7K
12:01 8.12 8.12 8.12 8.12 1.3K
12:02 8.11 8.11 8.11 8.11 1.2K
12:03 8.11 8.11 8.11 8.11 0.1K
12:04 8.11 8.11 8.11 8.11 0.9K
12:05 8.12 8.12 8.12 8.12 2.0K
12:06 8.12 8.12 8.12 8.12 2.4K
12:07 8.13 8.13 8.13 8.13 0.5K
12:08 8.12 8.12 8.12 8.12 1.2K
12:10 8.12 8.12 8.12 8.12 2.3K
12:14 8.12 8.12 8.12 8.12 1.7K
12:17 8.10 8.11 8.10 8.11 2.4K
12:18 8.12 8.12 8.12 8.12 0.7K
12:21 8.12 8.12 8.12 8.12 2.4K
12:23 8.12 8.12 8.12 8.12 0.4K
12:25 8.12 8.12 8.12 8.12 0.8K
12:26 8.12 8.12 8.12 8.12 0.4K
12:29 8.12 8.12 8.12 8.12 2.7K
12:31 8.13 8.13 8.13 8.13 0.2K
12:32 8.13 8.13 8.12 8.12 1.5K
12:33 8.12 8.12 8.12 8.12 4.5K
12:38 8.13 8.13 8.13 8.13 0.2K
12:41 8.13 8.13 8.13 8.13 0.4K
12:42 8.13 8.13 8.13 8.13 0.9K
12:43 8.13 8.13 8.13 8.13 0.7K
12:44 8.13 8.13 8.13 8.13 0.5K
12:45 8.14 8.14 8.14 8.14 1.8K
12:48 8.15 8.16 8.15 8.16 0.4K
12:49 8.16 8.16 8.16 8.16 0.5K
12:53 8.16 8.16 8.16 8.16 0.6K
12:56 8.16 8.16 8.16 8.16 5.4K
12:57 8.16 8.16 8.16 8.16 0.3K
12:59 8.16 8.16 8.16 8.16 0.3K
13:00 8.16 8.16 8.16 8.16 0.8K
13:01 8.16 8.16 8.16 8.16 1.4K
13:02 8.17 8.17 8.17 8.17 0.9K
13:04 8.19 8.19 8.19 8.19 0.7K
13:06 8.20 8.20 8.19 8.19 1.0K
13:07 8.19 8.19 8.19 8.19 2.1K
13:10 8.19 8.19 8.19 8.19 0.3K
13:11 8.18 8.18 8.18 8.18 0.3K
13:13 8.19 8.19 8.19 8.19 2.4K
13:14 8.19 8.19 8.19 8.19 1.4K
13:16 8.20 8.20 8.19 8.20 1.7K
13:17 8.19 8.20 8.19 8.20 0.2K
13:18 8.19 8.20 8.19 8.20 0.2K
13:19 8.19 8.19 8.19 8.19 1.1K
13:21 8.19 8.19 8.19 8.19 1.0K
13:22 8.18 8.18 8.18 8.18 0.7K
13:24 8.19 8.20 8.19 8.20 1.7K
13:25 8.20 8.20 8.20 8.20 3.3K
13:27 8.20 8.20 8.18 8.18 4.5K
13:30 8.19 8.19 8.19 8.19 7.0K
13:31 8.19 8.19 8.19 8.19 17.2K
13:32 8.19 8.19 8.19 8.19 4.4K
13:33 8.19 8.19 8.19 8.19 1.5K
13:36 8.19 8.19 8.19 8.19 0.3K
13:37 8.19 8.19 8.19 8.19 1.3K
13:39 8.19 8.19 8.19 8.19 0.7K
13:40 8.18 8.18 8.18 8.18 0.4K
13:41 8.19 8.19 8.19 8.19 0.3K
13:42 8.19 8.19 8.19 8.19 1.9K
13:47 8.18 8.18 8.17 8.17 0.4K
13:49 8.18 8.18 8.18 8.18 0.3K
13:50 8.17 8.17 8.17 8.17 1.5K
13:51 8.17 8.17 8.17 8.17 0.2K
13:52 8.17 8.17 8.17 8.17 1.8K
13:53 8.16 8.16 8.16 8.16 5.8K
13:54 8.16 8.16 8.15 8.15 7.5K
13:56 8.17 8.17 8.17 8.17 10.2K
13:57 8.17 8.18 8.17 8.18 0.6K
13:58 8.17 8.17 8.17 8.17 0.3K
13:59 8.18 8.18 8.18 8.18 1.0K
14:02 8.18 8.18 8.18 8.18 0.3K
14:03 8.19 8.19 8.18 8.18 0.8K
14:05 8.18 8.18 8.18 8.18 0.6K
14:07 8.17 8.17 8.17 8.17 0.6K
14:08 8.18 8.18 8.18 8.18 1.8K
14:09 8.20 8.20 8.20 8.20 2.0K
14:12 8.20 8.20 8.19 8.19 5.7K
14:13 8.19 8.19 8.18 8.18 12.9K
14:14 8.18 8.19 8.18 8.18 7.4K
14:15 8.18 8.19 8.18 8.19 8.5K
14:16 8.19 8.19 8.19 8.19 6.3K
14:17 8.19 8.19 8.19 8.19 0.4K
14:18 8.18 8.19 8.16 8.19 13.7K
14:19 8.19 8.19 8.19 8.19 35.4K
14:20 8.18 8.18 8.18 8.18 5.0K
14:21 8.18 8.18 8.18 8.18 0.5K
14:22 8.18 8.18 8.18 8.18 0.2K
14:23 8.18 8.18 8.18 8.18 0.8K
14:24 8.17 8.17 8.17 8.17 5.9K
14:25 8.17 8.17 8.16 8.16 1.4K
14:26 8.16 8.16 8.16 8.16 1.2K
14:28 8.16 8.16 8.16 8.16 0.9K
14:29 8.17 8.17 8.16 8.16 0.6K
14:31 8.17 8.17 8.17 8.17 0.6K
14:33 8.16 8.16 8.16 8.16 1.1K
14:34 8.16 8.16 8.16 8.16 0.5K
14:35 8.16 8.16 8.15 8.15 1.4K
14:36 8.15 8.15 8.15 8.15 0.3K
14:37 8.15 8.16 8.15 8.15 3.1K
14:38 8.16 8.16 8.16 8.16 0.8K
14:42 8.15 8.15 8.15 8.15 2.4K
14:43 8.16 8.16 8.16 8.16 1.0K
14:44 8.15 8.15 8.15 8.15 1.2K
14:46 8.16 8.16 8.16 8.16 0.6K
14:47 8.16 8.16 8.16 8.16 0.6K
14:48 8.16 8.16 8.16 8.16 21.8K
14:49 8.15 8.16 8.15 8.16 0.7K
14:51 8.16 8.16 8.16 8.16 2.2K
14:52 8.18 8.20 8.18 8.20 3.1K
14:56 8.20 8.20 8.20 8.20 0.8K
14:57 8.20 8.20 8.19 8.19 3.9K
15:00 8.20 8.20 8.19 8.19 3.5K
15:01 8.20 8.20 8.20 8.20 5.8K
15:02 8.20 8.20 8.20 8.20 0.3K
15:03 8.20 8.20 8.20 8.20 0.4K
15:04 8.20 8.20 8.20 8.20 1.1K
15:05 8.20 8.20 8.20 8.20 1.2K
15:06 8.20 8.20 8.20 8.20 1.0K
15:07 8.20 8.20 8.20 8.20 0.5K
15:08 8.20 8.21 8.20 8.21 0.9K
15:09 8.20 8.20 8.20 8.20 1.5K
15:10 8.20 8.20 8.20 8.20 0.7K
15:11 8.20 8.22 8.20 8.22 24.1K
15:12 8.23 8.23 8.22 8.22 25.7K
15:13 8.22 8.22 8.22 8.22 0.8K
15:14 8.22 8.22 8.22 8.22 0.8K
15:15 8.23 8.23 8.23 8.23 0.7K
15:16 8.23 8.23 8.23 8.23 3.1K
15:17 8.25 8.25 8.25 8.25 0.9K
15:18 8.25 8.25 8.25 8.25 0.9K
15:20 8.25 8.26 8.25 8.26 1.3K
15:21 8.26 8.26 8.26 8.26 0.3K
15:22 8.26 8.26 8.26 8.26 1.8K
15:23 8.26 8.26 8.26 8.26 2.9K
15:25 8.25 8.25 8.25 8.25 2.2K
15:27 8.25 8.25 8.24 8.24 1.6K
15:29 8.25 8.25 8.24 8.24 6.6K
15:30 8.23 8.23 8.23 8.23 0.5K
15:31 8.23 8.23 8.23 8.23 0.4K
15:32 8.21 8.22 8.21 8.22 1.9K
15:33 8.22 8.22 8.22 8.22 2.0K
15:34 8.22 8.23 8.22 8.22 5.3K
15:35 8.22 8.22 8.22 8.22 2.8K
15:36 8.22 8.22 8.21 8.22 1.4K
15:37 8.21 8.21 8.20 8.20 3.9K
15:38 8.19 8.19 8.18 8.18 2.1K
15:39 8.17 8.17 8.17 8.17 2.5K
15:40 8.15 8.15 8.15 8.15 2.3K
15:41 8.14 8.14 8.13 8.14 8.0K
15:42 8.13 8.13 8.13 8.13 4.4K
15:43 8.12 8.13 8.12 8.13 4.3K
15:44 8.12 8.13 8.12 8.12 4.0K
15:45 8.11 8.11 8.11 8.11 2.8K
15:46 8.11 8.11 8.11 8.11 2.1K
15:47 8.11 8.12 8.11 8.11 10.8K
15:48 8.10 8.12 8.10 8.12 4.5K
15:49 8.12 8.14 8.12 8.14 3.0K
15:50 8.14 8.17 8.14 8.17 8.6K
15:51 8.17 8.17 8.15 8.17 6.3K
15:52 8.18 8.19 8.18 8.18 1.7K
15:53 8.19 8.19 8.16 8.16 15.1K
15:54 8.17 8.17 8.17 8.17 2.8K
15:55 8.17 8.18 8.17 8.17 12.4K
15:56 8.18 8.18 8.18 8.18 1.5K
15:57 8.18 8.19 8.17 8.17 17.4K
15:58 8.18 8.18 8.17 8.17 5.6K
15:59 8.18 8.18 8.16 8.16 19.3K
16:00 8.16 8.16 8.16 8.16 192.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし