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 8.39 8.40 8.38 8.40 24.2K
09:31 8.37 8.37 8.32 8.32 5.6K
09:32 8.33 8.35 8.32 8.35 3.2K
09:33 8.31 8.31 8.30 8.30 1.7K
09:34 8.30 8.30 8.30 8.30 0.6K
09:35 8.26 8.27 8.26 8.26 21.3K
09:36 8.26 8.27 8.25 8.25 3.5K
09:37 8.24 8.24 8.24 8.24 0.2K
09:38 8.27 8.27 8.25 8.25 8.2K
09:39 8.26 8.26 8.26 8.26 1.6K
09:42 8.26 8.26 8.25 8.25 1.5K
09:44 8.28 8.28 8.28 8.28 2.9K
09:48 8.28 8.28 8.28 8.28 4.5K
09:49 8.30 8.30 8.30 8.30 1.4K
09:50 8.30 8.30 8.30 8.30 1.8K
09:51 8.29 8.29 8.29 8.29 2.0K
09:52 8.28 8.28 8.28 8.28 0.4K
09:53 8.28 8.28 8.26 8.26 2.5K
09:54 8.26 8.27 8.25 8.25 3.0K
09:55 8.25 8.25 8.25 8.25 1.7K
09:57 8.24 8.24 8.24 8.24 0.2K
09:58 8.23 8.23 8.23 8.23 1.7K
10:00 8.25 8.25 8.24 8.24 1.7K
10:01 8.24 8.24 8.24 8.24 1.0K
10:02 8.24 8.24 8.23 8.24 0.8K
10:04 8.22 8.23 8.21 8.21 8.1K
10:05 8.22 8.22 8.20 8.20 2.1K
10:06 8.20 8.20 8.20 8.20 0.7K
10:07 8.23 8.23 8.23 8.23 0.9K
10:08 8.23 8.23 8.23 8.23 2.7K
10:10 8.24 8.24 8.24 8.24 0.5K
10:11 8.24 8.24 8.24 8.24 0.5K
10:12 8.23 8.24 8.23 8.24 0.7K
10:14 8.24 8.24 8.24 8.24 0.7K
10:15 8.23 8.24 8.23 8.24 0.6K
10:16 8.23 8.23 8.22 8.23 5.7K
10:18 8.24 8.24 8.24 8.24 1.6K
10:19 8.25 8.25 8.22 8.22 2.7K
10:20 8.24 8.24 8.24 8.24 0.9K
10:21 8.23 8.23 8.23 8.23 2.2K
10:24 8.25 8.26 8.25 8.26 6.9K
10:26 8.25 8.25 8.25 8.25 2.1K
10:28 8.24 8.24 8.24 8.24 2.6K
10:29 8.23 8.23 8.23 8.23 0.7K
10:30 8.23 8.23 8.23 8.23 2.7K
10:31 8.22 8.22 8.22 8.22 1.6K
10:32 8.21 8.21 8.21 8.21 4.0K
10:34 8.20 8.20 8.20 8.20 0.8K
10:35 8.21 8.23 8.21 8.23 1.4K
10:36 8.22 8.22 8.21 8.21 8.3K
10:37 8.21 8.21 8.21 8.21 6.7K
10:38 8.21 8.21 8.21 8.21 2.7K
10:39 8.20 8.20 8.19 8.19 10.4K
10:40 8.19 8.20 8.19 8.19 3.8K
10:41 8.21 8.21 8.21 8.21 0.8K
10:42 8.20 8.21 8.20 8.21 0.7K
10:43 8.20 8.20 8.20 8.20 2.7K
10:44 8.18 8.18 8.18 8.18 0.3K
10:45 8.18 8.18 8.18 8.18 0.7K
10:46 8.18 8.18 8.18 8.18 5.0K
10:47 8.20 8.20 8.19 8.19 3.6K
10:48 8.18 8.18 8.16 8.16 3.6K
10:51 8.18 8.18 8.18 8.18 3.0K
10:53 8.19 8.19 8.16 8.16 5.4K
10:54 8.17 8.17 8.17 8.17 0.3K
10:55 8.16 8.16 8.16 8.16 0.6K
10:56 8.17 8.17 8.17 8.17 0.8K
10:57 8.17 8.17 8.17 8.17 2.2K
10:58 8.16 8.16 8.16 8.16 1.5K
10:59 8.16 8.16 8.16 8.16 5.0K
11:00 8.16 8.18 8.16 8.17 7.7K
11:01 8.17 8.17 8.17 8.17 0.7K
11:03 8.17 8.18 8.17 8.18 1.0K
11:04 8.17 8.17 8.17 8.17 0.5K
11:05 8.18 8.18 8.18 8.18 1.0K
11:07 8.18 8.19 8.18 8.19 4.4K
11:09 8.19 8.19 8.19 8.19 3.1K
11:10 8.19 8.20 8.19 8.20 2.7K
11:12 8.18 8.18 8.18 8.18 0.6K
11:14 8.18 8.18 8.18 8.18 0.5K
11:15 8.18 8.18 8.18 8.18 0.3K
11:16 8.18 8.18 8.17 8.17 1.3K
11:19 8.18 8.19 8.18 8.19 0.9K
11:20 8.19 8.20 8.19 8.20 5.0K
11:22 8.21 8.21 8.21 8.21 1.6K
11:23 8.21 8.21 8.21 8.21 1.3K
11:25 8.22 8.22 8.22 8.22 0.1K
11:26 8.23 8.25 8.23 8.25 2.4K
11:27 8.25 8.25 8.25 8.25 0.8K
11:28 8.25 8.25 8.25 8.25 0.8K
11:29 8.26 8.26 8.25 8.25 2.7K
11:30 8.26 8.26 8.26 8.26 1.3K
11:31 8.26 8.26 8.26 8.26 0.6K
11:32 8.26 8.26 8.25 8.25 6.2K
11:33 8.26 8.26 8.26 8.26 1.4K
11:34 8.26 8.26 8.26 8.26 1.0K
11:35 8.26 8.26 8.26 8.26 1.1K
11:36 8.26 8.26 8.25 8.25 1.6K
11:38 8.25 8.25 8.25 8.25 2.2K
11:41 8.22 8.22 8.20 8.20 3.1K
11:42 8.22 8.22 8.22 8.22 1.7K
11:44 8.20 8.20 8.20 8.20 1.7K
11:46 8.19 8.19 8.19 8.19 0.9K
11:47 8.18 8.18 8.18 8.18 0.4K
11:49 8.19 8.20 8.19 8.20 1.7K
11:50 8.20 8.21 8.20 8.21 0.8K
11:52 8.22 8.22 8.22 8.22 0.6K
11:53 8.22 8.22 8.22 8.22 0.2K
11:55 8.22 8.22 8.22 8.22 1.2K
11:57 8.21 8.21 8.21 8.21 1.6K
11:58 8.20 8.20 8.19 8.19 1.7K
11:59 8.20 8.20 8.20 8.20 0.5K
12:01 8.18 8.19 8.18 8.19 1.4K
12:02 8.19 8.19 8.19 8.19 0.7K
12:04 8.19 8.19 8.19 8.19 3.0K
12:05 8.18 8.18 8.17 8.17 2.5K
12:06 8.17 8.17 8.17 8.17 5.7K
12:07 8.16 8.16 8.16 8.16 0.3K
12:08 8.16 8.16 8.15 8.16 1.1K
12:09 8.15 8.15 8.13 8.13 3.3K
12:10 8.13 8.13 8.13 8.13 0.2K
12:11 8.13 8.13 8.13 8.13 1.5K
12:13 8.14 8.14 8.14 8.14 0.9K
12:14 8.13 8.13 8.13 8.13 2.0K
12:16 8.14 8.14 8.13 8.13 0.8K
12:17 8.14 8.14 8.14 8.14 1.3K
12:18 8.14 8.17 8.14 8.17 5.3K
12:19 8.17 8.17 8.17 8.17 0.7K
12:20 8.18 8.18 8.18 8.18 1.4K
12:24 8.18 8.18 8.18 8.18 1.2K
12:25 8.18 8.18 8.18 8.18 1.2K
12:26 8.16 8.16 8.16 8.16 0.7K
12:28 8.16 8.16 8.16 8.16 1.1K
12:29 8.16 8.16 8.16 8.16 5.6K
12:31 8.17 8.17 8.17 8.17 1.2K
12:32 8.17 8.17 8.17 8.17 0.1K
12:33 8.17 8.17 8.17 8.17 3.0K
12:34 8.17 8.17 8.17 8.17 0.2K
12:36 8.17 8.17 8.17 8.17 0.1K
12:37 8.17 8.17 8.17 8.17 0.2K
12:38 8.17 8.17 8.17 8.17 1.0K
12:39 8.18 8.18 8.18 8.18 0.9K
12:41 8.19 8.19 8.19 8.19 0.3K
12:42 8.18 8.18 8.18 8.18 2.4K
12:46 8.17 8.17 8.17 8.17 3.0K
12:48 8.17 8.17 8.17 8.17 2.0K
12:50 8.19 8.19 8.19 8.19 0.9K
12:55 8.18 8.18 8.17 8.17 2.4K
12:56 8.17 8.17 8.17 8.17 1.4K
12:57 8.17 8.17 8.17 8.17 2.2K
12:59 8.17 8.17 8.17 8.17 0.3K
13:00 8.17 8.17 8.17 8.17 0.4K
13:01 8.17 8.17 8.17 8.17 0.2K
13:02 8.17 8.17 8.17 8.17 0.6K
13:04 8.17 8.17 8.17 8.17 0.6K
13:05 8.17 8.17 8.17 8.17 0.2K
13:06 8.16 8.17 8.16 8.17 0.9K
13:07 8.17 8.17 8.17 8.17 0.7K
13:08 8.17 8.17 8.16 8.16 2.3K
13:09 8.16 8.16 8.16 8.16 0.4K
13:10 8.17 8.17 8.17 8.17 2.0K
13:11 8.16 8.16 8.15 8.15 3.1K
13:12 8.16 8.16 8.16 8.16 14.4K
13:14 8.15 8.16 8.15 8.15 2.4K
13:15 8.15 8.16 8.15 8.16 3.1K
13:17 8.16 8.16 8.14 8.14 4.9K
13:19 8.14 8.15 8.14 8.15 2.5K
13:21 8.14 8.15 8.14 8.15 1.9K
13:22 8.14 8.14 8.14 8.14 3.4K
13:25 8.14 8.14 8.14 8.14 1.4K
13:27 8.14 8.14 8.13 8.13 1.1K
13:28 8.13 8.13 8.13 8.13 1.8K
13:30 8.13 8.13 8.13 8.13 0.2K
13:32 8.14 8.14 8.14 8.14 0.3K
13:34 8.14 8.14 8.14 8.14 8.8K
13:36 8.15 8.16 8.15 8.16 2.0K
13:37 8.15 8.15 8.15 8.15 0.5K
13:40 8.15 8.15 8.15 8.15 0.5K
13:41 8.15 8.15 8.14 8.14 0.9K
13:42 8.14 8.14 8.14 8.14 2.7K
13:44 8.15 8.15 8.15 8.15 1.8K
13:46 8.13 8.13 8.13 8.13 2.3K
13:49 8.14 8.14 8.14 8.14 6.4K
13:50 8.14 8.14 8.14 8.14 1.2K
13:51 8.13 8.13 8.13 8.13 1.1K
13:52 8.14 8.14 8.14 8.14 1.0K
13:53 8.13 8.13 8.13 8.13 0.3K
13:54 8.14 8.14 8.14 8.14 0.7K
13:56 8.12 8.12 8.12 8.12 2.7K
13:57 8.11 8.12 8.11 8.12 0.6K
13:59 8.11 8.11 8.11 8.11 0.8K
14:01 8.11 8.11 8.11 8.11 0.3K
14:02 8.10 8.10 8.10 8.10 8.1K
14:05 8.08 8.08 8.08 8.08 0.8K
14:06 8.08 8.08 8.08 8.08 0.6K
14:09 8.07 8.07 8.06 8.07 2.6K
14:12 8.07 8.07 8.07 8.07 2.2K
14:14 8.07 8.07 8.07 8.07 1.6K
14:15 8.06 8.06 8.06 8.06 0.2K
14:16 8.08 8.08 8.08 8.08 4.5K
14:19 8.08 8.08 8.08 8.08 1.6K
14:20 8.08 8.08 8.08 8.08 1.5K
14:21 8.09 8.09 8.09 8.09 1.6K
14:22 8.09 8.09 8.09 8.09 0.7K
14:23 8.08 8.09 8.08 8.09 0.7K
14:24 8.08 8.08 8.08 8.08 0.1K
14:25 8.09 8.09 8.09 8.09 1.4K
14:26 8.09 8.09 8.09 8.09 1.2K
14:27 8.08 8.09 8.08 8.09 1.1K
14:28 8.09 8.09 8.09 8.09 2.9K
14:30 8.09 8.09 8.08 8.08 6.0K
14:31 8.09 8.09 8.09 8.09 1.1K
14:33 8.09 8.09 8.08 8.08 1.4K
14:36 8.09 8.11 8.09 8.11 2.4K
14:37 8.11 8.11 8.11 8.11 4.4K
14:38 8.11 8.11 8.11 8.11 0.5K
14:39 8.11 8.11 8.11 8.11 2.1K
14:40 8.11 8.11 8.10 8.10 1.3K
14:41 8.11 8.11 8.10 8.10 3.1K
14:42 8.10 8.10 8.09 8.09 1.7K
14:43 8.08 8.08 8.08 8.08 1.4K
14:44 8.08 8.08 8.07 8.07 1.5K
14:48 8.08 8.08 8.08 8.08 3.7K
14:50 8.08 8.08 8.08 8.08 0.4K
14:51 8.09 8.09 8.09 8.09 0.9K
14:52 8.09 8.09 8.09 8.09 0.6K
14:53 8.08 8.08 8.08 8.08 2.0K
14:54 8.08 8.08 8.08 8.08 0.2K
14:55 8.07 8.07 8.07 8.07 3.1K
14:58 8.06 8.06 8.06 8.06 2.1K
15:00 8.05 8.06 8.05 8.06 3.6K
15:01 8.05 8.05 8.05 8.05 4.0K
15:02 8.05 8.06 8.05 8.06 3.5K
15:03 8.05 8.05 8.05 8.05 2.9K
15:06 8.05 8.05 8.05 8.05 0.1K
15:07 8.05 8.06 8.05 8.06 2.3K
15:09 8.05 8.05 8.05 8.05 1.6K
15:10 8.04 8.04 8.04 8.04 2.8K
15:13 8.04 8.04 8.04 8.04 0.8K
15:14 8.05 8.05 8.05 8.05 0.4K
15:15 8.06 8.06 8.05 8.05 4.8K
15:16 8.05 8.05 8.05 8.05 0.5K
15:17 8.06 8.06 8.06 8.06 2.4K
15:18 8.06 8.07 8.06 8.06 5.7K
15:19 8.07 8.07 8.06 8.06 1.3K
15:22 8.07 8.07 8.06 8.07 2.4K
15:23 8.06 8.06 8.06 8.06 2.0K
15:24 8.06 8.07 8.06 8.07 2.7K
15:27 8.07 8.07 8.07 8.07 3.9K
15:28 8.08 8.08 8.07 8.07 2.1K
15:29 8.07 8.07 8.07 8.07 0.7K
15:30 8.07 8.08 8.07 8.08 1.4K
15:31 8.08 8.09 8.08 8.09 1.6K
15:32 8.09 8.09 8.09 8.09 1.7K
15:34 8.08 8.09 8.08 8.09 1.5K
15:35 8.09 8.09 8.08 8.08 5.8K
15:36 8.07 8.07 8.07 8.07 2.7K
15:37 8.06 8.06 8.05 8.05 3.6K
15:38 8.05 8.05 8.05 8.05 0.4K
15:39 8.05 8.06 8.04 8.06 5.8K
15:40 8.06 8.06 8.06 8.06 1.6K
15:41 8.06 8.06 8.06 8.06 2.0K
15:42 8.07 8.07 8.07 8.07 0.6K
15:43 8.06 8.06 8.06 8.06 3.7K
15:44 8.06 8.06 8.06 8.06 0.3K
15:45 8.06 8.06 8.06 8.06 4.0K
15:46 8.06 8.06 8.05 8.05 5.6K
15:47 8.05 8.05 8.04 8.04 4.8K
15:48 8.03 8.03 8.03 8.03 4.6K
15:49 8.03 8.03 8.02 8.02 3.9K
15:50 8.06 8.06 8.04 8.04 12.8K
15:51 8.04 8.04 8.03 8.04 5.6K
15:52 8.04 8.05 8.03 8.05 6.3K
15:53 8.06 8.06 8.05 8.05 8.1K
15:54 8.06 8.06 8.06 8.06 3.3K
15:55 8.06 8.06 8.04 8.04 30.4K
15:56 8.04 8.05 8.03 8.03 21.0K
15:57 8.03 8.04 8.03 8.04 7.2K
15:58 8.04 8.04 8.03 8.04 21.5K
15:59 8.03 8.03 8.02 8.02 59.1K
16:00 8.01 8.02 8.01 8.02 245.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし