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 8.11 8.14 8.11 8.11 15.5K
09:31 8.11 8.11 8.09 8.09 0.4K
09:32 8.08 8.08 8.08 8.08 0.9K
09:34 8.10 8.10 8.10 8.10 0.5K
09:35 8.10 8.11 8.10 8.10 1.0K
09:37 8.11 8.11 8.11 8.11 1.5K
09:41 8.12 8.12 8.11 8.11 1.6K
09:42 8.11 8.11 8.10 8.10 5.5K
09:47 8.15 8.15 8.15 8.15 0.7K
09:49 8.13 8.13 8.13 8.13 0.9K
09:50 8.16 8.16 8.16 8.16 1.4K
09:51 8.17 8.17 8.17 8.17 0.5K
09:52 8.17 8.17 8.17 8.17 1.3K
09:53 8.16 8.16 8.16 8.16 2.4K
09:56 8.19 8.19 8.19 8.19 1.6K
09:57 8.19 8.19 8.19 8.19 1.1K
09:59 8.19 8.19 8.19 8.19 1.0K
10:00 8.21 8.21 8.20 8.20 2.9K
10:04 8.22 8.24 8.22 8.24 1.7K
10:05 8.24 8.24 8.23 8.23 1.6K
10:06 8.22 8.23 8.22 8.23 0.6K
10:07 8.23 8.23 8.23 8.23 1.5K
10:08 8.23 8.23 8.23 8.23 0.3K
10:09 8.22 8.22 8.21 8.21 2.3K
10:10 8.19 8.19 8.19 8.19 0.6K
10:11 8.18 8.18 8.18 8.18 1.2K
10:13 8.19 8.20 8.19 8.19 2.2K
10:15 8.19 8.19 8.19 8.19 0.9K
10:16 8.18 8.20 8.18 8.20 3.9K
10:17 8.23 8.23 8.23 8.23 0.4K
10:18 8.22 8.22 8.22 8.22 3.0K
10:19 8.22 8.22 8.22 8.22 0.1K
10:20 8.21 8.22 8.21 8.22 3.4K
10:21 8.21 8.21 8.21 8.21 3.2K
10:22 8.22 8.22 8.22 8.22 0.3K
10:23 8.22 8.22 8.22 8.22 1.1K
10:24 8.22 8.24 8.22 8.23 4.1K
10:28 8.22 8.22 8.22 8.22 1.0K
10:29 8.22 8.22 8.21 8.21 0.7K
10:30 8.21 8.21 8.21 8.21 0.3K
10:31 8.22 8.22 8.22 8.22 0.1K
10:32 8.22 8.22 8.22 8.22 1.0K
10:33 8.21 8.21 8.21 8.21 0.3K
10:34 8.22 8.22 8.22 8.22 0.2K
10:36 8.23 8.23 8.23 8.23 1.5K
10:37 8.24 8.24 8.24 8.24 0.6K
10:38 8.24 8.24 8.24 8.24 2.4K
10:39 8.24 8.24 8.24 8.24 1.0K
10:41 8.24 8.24 8.22 8.22 3.9K
10:42 8.23 8.24 8.23 8.24 1.4K
10:47 8.25 8.25 8.25 8.25 1.7K
10:49 8.27 8.27 8.26 8.26 1.4K
10:51 8.25 8.26 8.25 8.25 3.4K
10:52 8.25 8.25 8.25 8.25 2.6K
10:53 8.23 8.23 8.22 8.22 1.5K
10:54 8.24 8.24 8.24 8.24 0.2K
10:55 8.24 8.24 8.24 8.24 0.3K
10:56 8.23 8.23 8.23 8.23 2.3K
10:57 8.22 8.22 8.22 8.22 0.1K
10:58 8.23 8.23 8.23 8.23 1.2K
11:00 8.22 8.22 8.22 8.22 0.9K
11:02 8.23 8.23 8.23 8.23 1.4K
11:03 8.22 8.22 8.22 8.22 0.7K
11:04 8.21 8.21 8.21 8.21 1.6K
11:05 8.20 8.20 8.20 8.20 0.6K
11:09 8.19 8.19 8.19 8.19 1.0K
11:11 8.19 8.19 8.19 8.19 0.6K
11:12 8.18 8.19 8.18 8.19 0.8K
11:13 8.19 8.19 8.19 8.19 0.9K
11:15 8.18 8.18 8.17 8.17 2.1K
11:18 8.18 8.18 8.18 8.18 0.7K
11:19 8.19 8.19 8.19 8.19 2.4K
11:20 8.17 8.21 8.17 8.20 23.8K
11:21 8.20 8.21 8.20 8.21 3.3K
11:22 8.21 8.21 8.21 8.21 0.6K
11:24 8.20 8.21 8.20 8.21 6.3K
11:25 8.21 8.21 8.21 8.21 23.5K
11:27 8.23 8.23 8.23 8.23 1.4K
11:29 8.24 8.24 8.24 8.24 1.6K
11:30 8.26 8.26 8.26 8.26 2.4K
11:31 8.26 8.26 8.26 8.26 1.0K
11:33 8.26 8.26 8.24 8.24 2.4K
11:34 8.25 8.26 8.25 8.25 0.9K
11:35 8.24 8.24 8.24 8.24 3.6K
11:38 8.23 8.23 8.23 8.23 1.3K
11:39 8.23 8.23 8.22 8.22 7.1K
11:40 8.22 8.22 8.22 8.22 1.8K
11:41 8.22 8.22 8.22 8.22 0.9K
11:42 8.23 8.23 8.23 8.23 1.7K
11:44 8.24 8.24 8.24 8.24 0.8K
11:45 8.24 8.24 8.24 8.24 0.4K
11:46 8.23 8.23 8.22 8.22 2.3K
11:48 8.21 8.21 8.21 8.21 0.7K
11:49 8.21 8.21 8.21 8.21 0.4K
11:51 8.21 8.22 8.21 8.22 0.6K
11:52 8.22 8.23 8.22 8.23 5.2K
11:53 8.23 8.24 8.22 8.24 5.0K
11:54 8.24 8.25 8.24 8.24 2.1K
11:56 8.26 8.26 8.26 8.26 0.8K
11:57 8.26 8.26 8.26 8.26 1.0K
11:58 8.27 8.27 8.27 8.27 0.4K
11:59 8.27 8.28 8.27 8.28 2.0K
12:00 8.28 8.28 8.28 8.28 0.1K
12:01 8.28 8.28 8.27 8.27 3.1K
12:02 8.27 8.27 8.24 8.24 2.8K
12:03 8.24 8.24 8.23 8.23 2.1K
12:04 8.23 8.23 8.22 8.22 1.0K
12:05 8.20 8.20 8.20 8.20 0.3K
12:06 8.21 8.21 8.21 8.21 0.2K
12:07 8.21 8.21 8.20 8.20 2.2K
12:09 8.21 8.22 8.21 8.22 1.9K
12:10 8.21 8.21 8.21 8.21 0.5K
12:13 8.20 8.20 8.20 8.20 2.5K
12:15 8.21 8.21 8.21 8.21 0.2K
12:17 8.21 8.21 8.21 8.21 0.2K
12:18 8.20 8.21 8.20 8.20 0.8K
12:19 8.21 8.21 8.21 8.21 2.0K
12:22 8.23 8.23 8.23 8.23 0.9K
12:23 8.22 8.22 8.22 8.22 1.8K
12:24 8.22 8.22 8.22 8.22 0.7K
12:26 8.23 8.23 8.23 8.23 0.2K
12:27 8.22 8.22 8.22 8.22 0.6K
12:30 8.22 8.22 8.22 8.22 2.3K
12:31 8.22 8.22 8.22 8.22 2.0K
12:32 8.21 8.21 8.21 8.21 1.2K
12:33 8.21 8.21 8.21 8.21 0.8K
12:35 8.22 8.23 8.22 8.23 1.5K
12:38 8.23 8.23 8.23 8.23 1.2K
12:41 8.23 8.23 8.23 8.23 4.6K
12:44 8.23 8.23 8.23 8.23 1.3K
12:45 8.22 8.22 8.22 8.22 0.2K
12:46 8.23 8.23 8.23 8.23 1.2K
12:48 8.23 8.23 8.23 8.23 0.3K
12:49 8.23 8.23 8.23 8.23 0.5K
12:50 8.23 8.23 8.22 8.22 0.7K
12:51 8.22 8.23 8.22 8.23 0.3K
12:52 8.22 8.22 8.22 8.22 0.3K
12:53 8.22 8.22 8.22 8.22 0.3K
12:56 8.22 8.22 8.22 8.22 0.2K
12:57 8.23 8.23 8.22 8.22 0.6K
12:58 8.22 8.23 8.22 8.23 0.7K
12:59 8.22 8.22 8.22 8.22 3.1K
13:01 8.21 8.21 8.20 8.20 3.6K
13:03 8.19 8.19 8.17 8.17 2.2K
13:04 8.17 8.17 8.17 8.17 4.7K
13:05 8.17 8.18 8.17 8.18 2.8K
13:06 8.19 8.19 8.19 8.19 2.1K
13:08 8.20 8.21 8.20 8.21 2.7K
13:09 8.21 8.22 8.21 8.22 5.0K
13:11 8.22 8.22 8.22 8.22 0.2K
13:12 8.22 8.22 8.21 8.21 3.2K
13:15 8.20 8.20 8.19 8.19 2.0K
13:16 8.19 8.19 8.19 8.19 0.8K
13:18 8.18 8.18 8.18 8.18 0.3K
13:19 8.19 8.19 8.19 8.19 1.2K
13:23 8.18 8.18 8.18 8.18 0.6K
13:24 8.19 8.19 8.19 8.19 0.4K
13:25 8.19 8.19 8.19 8.19 0.5K
13:26 8.19 8.19 8.19 8.19 0.4K
13:27 8.19 8.19 8.19 8.19 0.7K
13:28 8.19 8.19 8.19 8.19 0.3K
13:29 8.18 8.18 8.18 8.18 0.4K
13:31 8.19 8.19 8.19 8.19 0.8K
13:33 8.19 8.19 8.19 8.19 0.6K
13:34 8.20 8.21 8.20 8.21 7.2K
13:35 8.20 8.20 8.19 8.19 5.6K
13:36 8.19 8.19 8.19 8.19 4.2K
13:38 8.19 8.19 8.19 8.19 2.3K
13:41 8.18 8.18 8.17 8.17 1.9K
13:43 8.16 8.16 8.16 8.16 1.4K
13:44 8.16 8.16 8.16 8.16 0.7K
13:46 8.16 8.16 8.15 8.15 1.5K
13:50 8.16 8.16 8.16 8.16 1.2K
13:52 8.15 8.15 8.15 8.15 0.4K
13:54 8.16 8.16 8.16 8.16 0.6K
13:56 8.16 8.16 8.16 8.16 1.1K
14:03 8.16 8.16 8.16 8.16 0.6K
14:04 8.15 8.15 8.15 8.15 3.7K
14:11 8.14 8.14 8.14 8.14 2.5K
14:12 8.13 8.13 8.13 8.13 0.8K
14:14 8.13 8.13 8.13 8.13 0.2K
14:17 8.14 8.14 8.14 8.14 0.4K
14:18 8.13 8.13 8.13 8.13 1.8K
14:21 8.12 8.12 8.12 8.12 0.6K
14:23 8.12 8.12 8.12 8.12 0.5K
14:24 8.12 8.12 8.12 8.12 0.9K
14:25 8.11 8.11 8.11 8.11 0.9K
14:27 8.11 8.11 8.11 8.11 1.7K
14:28 8.11 8.11 8.11 8.11 0.9K
14:30 8.12 8.12 8.12 8.12 1.5K
14:33 8.13 8.13 8.13 8.13 1.3K
14:34 8.13 8.13 8.13 8.13 2.9K
14:36 8.12 8.12 8.11 8.11 2.8K
14:37 8.12 8.12 8.12 8.12 1.1K
14:38 8.12 8.12 8.12 8.12 0.2K
14:41 8.12 8.13 8.12 8.13 0.2K
14:42 8.13 8.13 8.13 8.13 0.7K
14:44 8.13 8.13 8.13 8.13 0.2K
14:45 8.13 8.13 8.13 8.13 0.9K
14:46 8.13 8.14 8.13 8.14 1.5K
14:47 8.14 8.14 8.14 8.14 0.8K
14:48 8.14 8.14 8.14 8.14 0.8K
14:49 8.14 8.14 8.14 8.14 0.3K
14:50 8.14 8.14 8.14 8.14 0.3K
14:51 8.13 8.13 8.13 8.13 0.1K
14:53 8.14 8.15 8.14 8.15 1.3K
14:54 8.15 8.15 8.15 8.15 1.2K
14:55 8.15 8.15 8.15 8.15 0.8K
14:56 8.15 8.15 8.15 8.15 0.5K
14:57 8.15 8.15 8.15 8.15 0.4K
14:58 8.15 8.15 8.15 8.15 1.8K
15:00 8.16 8.16 8.16 8.16 0.4K
15:01 8.16 8.16 8.16 8.16 0.9K
15:02 8.16 8.16 8.16 8.16 0.1K
15:03 8.16 8.16 8.16 8.16 0.4K
15:05 8.16 8.16 8.16 8.16 0.4K
15:06 8.16 8.16 8.16 8.16 0.5K
15:09 8.15 8.15 8.15 8.15 2.8K
15:11 8.15 8.15 8.15 8.15 3.8K
15:14 8.17 8.17 8.16 8.16 2.3K
15:16 8.16 8.16 8.15 8.15 0.7K
15:17 8.15 8.15 8.15 8.15 0.3K
15:19 8.15 8.15 8.15 8.15 0.9K
15:20 8.15 8.15 8.15 8.15 2.9K
15:26 8.14 8.15 8.14 8.15 3.1K
15:27 8.15 8.15 8.15 8.15 0.7K
15:28 8.14 8.14 8.13 8.13 3.8K
15:29 8.13 8.14 8.13 8.13 1.4K
15:30 8.13 8.13 8.13 8.13 6.0K
15:31 8.14 8.14 8.14 8.14 0.5K
15:33 8.14 8.14 8.14 8.14 1.1K
15:34 8.14 8.14 8.14 8.14 0.5K
15:35 8.13 8.13 8.12 8.12 3.0K
15:36 8.13 8.13 8.13 8.13 3.4K
15:37 8.12 8.12 8.12 8.12 0.7K
15:38 8.13 8.13 8.13 8.13 0.5K
15:39 8.13 8.13 8.12 8.12 2.5K
15:40 8.13 8.13 8.13 8.13 3.2K
15:41 8.12 8.12 8.12 8.12 4.2K
15:42 8.12 8.12 8.11 8.11 2.2K
15:43 8.11 8.15 8.11 8.15 18.9K
15:44 8.15 8.15 8.14 8.14 5.9K
15:45 8.14 8.14 8.14 8.14 0.8K
15:46 8.14 8.14 8.13 8.13 3.7K
15:47 8.13 8.13 8.13 8.13 2.0K
15:48 8.13 8.14 8.13 8.13 11.5K
15:49 8.13 8.14 8.13 8.13 3.1K
15:50 8.15 8.15 8.10 8.10 18.3K
15:51 8.10 8.10 8.10 8.10 12.3K
15:52 8.10 8.10 8.10 8.10 8.5K
15:53 8.10 8.11 8.10 8.11 10.3K
15:54 8.11 8.11 8.11 8.11 3.4K
15:55 8.11 8.11 8.11 8.11 3.4K
15:56 8.11 8.11 8.08 8.09 34.6K
15:57 8.08 8.08 8.07 8.07 19.1K
15:58 8.07 8.08 8.07 8.08 16.2K
15:59 8.07 8.10 8.07 8.10 42.5K
16:00 8.10 8.10 8.10 8.10 358.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし