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 8.15 8.16 8.15 8.16 6.8K
09:32 8.16 8.16 8.16 8.16 0.1K
09:33 8.16 8.16 8.16 8.16 1.0K
09:34 8.18 8.18 8.18 8.18 0.4K
09:35 8.18 8.18 8.15 8.17 1.4K
09:36 8.17 8.17 8.17 8.17 1.5K
09:38 8.17 8.18 8.17 8.18 0.8K
09:39 8.16 8.16 8.16 8.16 1.5K
09:41 8.18 8.18 8.18 8.18 2.3K
09:42 8.20 8.20 8.20 8.20 0.6K
09:44 8.20 8.20 8.20 8.20 2.0K
09:46 8.20 8.20 8.20 8.20 2.0K
09:48 8.20 8.20 8.20 8.20 0.2K
09:49 8.21 8.21 8.19 8.19 1.9K
09:51 8.19 8.19 8.19 8.19 4.0K
09:52 8.18 8.18 8.18 8.18 0.5K
09:53 8.17 8.17 8.17 8.17 1.8K
09:54 8.18 8.18 8.17 8.17 3.1K
09:55 8.17 8.17 8.15 8.15 2.2K
09:56 8.15 8.15 8.15 8.15 7.1K
09:58 8.16 8.16 8.16 8.16 1.3K
09:59 8.17 8.17 8.17 8.17 1.4K
10:00 8.17 8.17 8.16 8.16 1.9K
10:01 8.15 8.16 8.12 8.16 15.8K
10:02 8.16 8.16 8.16 8.16 0.5K
10:03 8.15 8.16 8.15 8.16 5.0K
10:04 8.15 8.15 8.15 8.15 4.0K
10:05 8.15 8.16 8.15 8.16 4.7K
10:06 8.16 8.16 8.16 8.16 0.3K
10:07 8.15 8.16 8.15 8.16 3.3K
10:10 8.16 8.16 8.16 8.16 4.5K
10:11 8.16 8.16 8.16 8.16 0.3K
10:12 8.16 8.16 8.16 8.16 0.3K
10:13 8.16 8.16 8.16 8.16 0.3K
10:14 8.15 8.15 8.15 8.15 22.0K
10:15 8.16 8.16 8.16 8.16 0.9K
10:16 8.17 8.17 8.17 8.17 0.3K
10:17 8.17 8.19 8.17 8.19 1.0K
10:18 8.19 8.20 8.19 8.19 3.6K
10:20 8.17 8.18 8.17 8.18 1.0K
10:22 8.18 8.18 8.18 8.18 0.4K
10:23 8.18 8.18 8.18 8.18 0.2K
10:24 8.18 8.18 8.18 8.18 0.4K
10:25 8.17 8.17 8.16 8.16 1.2K
10:26 8.17 8.17 8.17 8.17 0.6K
10:27 8.16 8.16 8.15 8.15 0.7K
10:28 8.16 8.16 8.16 8.16 0.3K
10:29 8.16 8.16 8.16 8.16 0.5K
10:30 8.16 8.16 8.16 8.16 1.2K
10:31 8.17 8.17 8.16 8.16 1.0K
10:33 8.16 8.16 8.16 8.16 0.1K
10:34 8.15 8.15 8.15 8.15 3.5K
10:35 8.15 8.15 8.15 8.15 3.3K
10:36 8.16 8.16 8.15 8.15 2.3K
10:37 8.15 8.15 8.15 8.15 0.9K
10:38 8.15 8.15 8.11 8.11 3.6K
10:40 8.12 8.12 8.11 8.11 3.4K
10:41 8.11 8.11 8.11 8.11 1.2K
10:42 8.11 8.11 8.11 8.11 1.4K
10:43 8.12 8.12 8.11 8.11 2.2K
10:45 8.12 8.12 8.12 8.12 1.4K
10:47 8.11 8.12 8.11 8.12 1.1K
10:48 8.12 8.12 8.12 8.12 0.5K
10:49 8.11 8.11 8.11 8.11 2.0K
10:50 8.11 8.11 8.11 8.11 0.6K
10:51 8.11 8.11 8.10 8.11 1.5K
10:54 8.11 8.11 8.11 8.11 3.0K
10:55 8.11 8.11 8.11 8.11 0.5K
10:56 8.11 8.11 8.11 8.11 0.3K
10:57 8.11 8.11 8.11 8.11 1.0K
10:59 8.12 8.12 8.12 8.12 0.9K
11:01 8.12 8.12 8.12 8.12 0.3K
11:02 8.12 8.12 8.12 8.12 1.1K
11:04 8.13 8.13 8.13 8.13 0.7K
11:05 8.13 8.13 8.13 8.13 1.4K
11:06 8.13 8.13 8.13 8.13 12.3K
11:08 8.12 8.12 8.12 8.12 2.4K
11:09 8.11 8.12 8.11 8.12 0.7K
11:10 8.12 8.16 8.12 8.16 18.2K
11:11 8.16 8.17 8.16 8.17 3.7K
11:12 8.17 8.17 8.17 8.17 1.7K
11:14 8.18 8.18 8.18 8.18 0.2K
11:15 8.18 8.18 8.18 8.18 0.6K
11:16 8.18 8.18 8.18 8.18 1.7K
11:17 8.17 8.17 8.17 8.17 1.4K
11:18 8.17 8.17 8.17 8.17 0.2K
11:19 8.17 8.17 8.17 8.17 0.1K
11:20 8.17 8.17 8.17 8.17 0.1K
11:21 8.18 8.18 8.18 8.18 1.0K
11:22 8.18 8.18 8.18 8.18 0.1K
11:23 8.18 8.18 8.18 8.18 0.8K
11:24 8.16 8.16 8.16 8.16 0.8K
11:26 8.16 8.16 8.16 8.16 0.6K
11:27 8.16 8.16 8.16 8.16 0.5K
11:28 8.16 8.16 8.14 8.14 6.1K
11:29 8.15 8.16 8.15 8.16 4.6K
11:31 8.17 8.17 8.17 8.17 0.6K
11:33 8.17 8.17 8.17 8.17 0.2K
11:34 8.16 8.16 8.16 8.16 0.7K
11:35 8.16 8.16 8.15 8.15 1.3K
11:36 8.16 8.16 8.16 8.16 0.6K
11:37 8.16 8.16 8.16 8.16 0.7K
11:38 8.17 8.17 8.17 8.17 0.2K
11:40 8.17 8.17 8.17 8.17 1.2K
11:41 8.18 8.18 8.18 8.18 0.4K
11:42 8.17 8.17 8.17 8.17 1.2K
11:43 8.17 8.17 8.16 8.16 2.9K
11:44 8.16 8.17 8.16 8.17 1.1K
11:46 8.16 8.16 8.16 8.16 0.6K
11:47 8.16 8.16 8.16 8.16 2.1K
11:50 8.16 8.16 8.16 8.16 2.3K
11:51 8.15 8.15 8.15 8.15 2.4K
11:52 8.15 8.15 8.15 8.15 0.4K
11:53 8.15 8.16 8.15 8.16 1.0K
11:54 8.15 8.15 8.15 8.15 0.5K
11:56 8.16 8.16 8.16 8.16 0.1K
11:57 8.16 8.16 8.16 8.16 0.8K
11:59 8.16 8.16 8.16 8.16 0.7K
12:01 8.15 8.16 8.15 8.16 0.7K
12:02 8.16 8.16 8.16 8.16 0.5K
12:03 8.16 8.16 8.16 8.16 1.5K
12:04 8.16 8.17 8.16 8.17 0.8K
12:05 8.17 8.17 8.17 8.17 0.5K
12:06 8.17 8.17 8.17 8.17 0.2K
12:07 8.17 8.17 8.17 8.17 0.1K
12:08 8.17 8.17 8.17 8.17 0.2K
12:09 8.17 8.17 8.17 8.17 5.3K
12:10 8.17 8.17 8.15 8.15 4.6K
12:11 8.17 8.17 8.17 8.17 4.2K
12:12 8.17 8.17 8.15 8.15 5.3K
12:13 8.16 8.16 8.16 8.16 0.5K
12:15 8.16 8.16 8.16 8.16 3.3K
12:16 8.17 8.17 8.16 8.16 3.6K
12:17 8.17 8.17 8.17 8.17 0.1K
12:18 8.16 8.17 8.16 8.17 3.4K
12:19 8.17 8.17 8.17 8.17 4.5K
12:20 8.17 8.17 8.17 8.17 0.2K
12:21 8.17 8.17 8.17 8.17 4.3K
12:22 8.18 8.18 8.18 8.18 0.3K
12:25 8.18 8.18 8.18 8.18 0.3K
12:26 8.18 8.18 8.17 8.17 3.1K
12:28 8.16 8.16 8.16 8.16 4.3K
12:29 8.17 8.17 8.16 8.16 2.1K
12:30 8.16 8.16 8.16 8.16 1.2K
12:32 8.15 8.15 8.15 8.15 2.6K
12:35 8.17 8.17 8.17 8.17 1.9K
12:37 8.16 8.16 8.16 8.16 2.6K
12:41 8.15 8.15 8.15 8.15 1.7K
12:45 8.15 8.15 8.15 8.15 1.1K
12:47 8.15 8.15 8.15 8.15 1.7K
12:49 8.14 8.14 8.14 8.14 0.4K
12:50 8.14 8.14 8.14 8.14 0.6K
12:52 8.14 8.14 8.14 8.14 0.5K
12:53 8.14 8.14 8.14 8.14 0.1K
12:54 8.14 8.14 8.13 8.13 0.8K
12:56 8.13 8.14 8.13 8.13 3.1K
12:57 8.14 8.14 8.14 8.14 1.2K
12:58 8.14 8.14 8.14 8.14 0.5K
13:00 8.14 8.15 8.14 8.15 4.6K
13:02 8.14 8.14 8.14 8.14 0.9K
13:03 8.13 8.13 8.13 8.13 1.4K
13:04 8.14 8.14 8.14 8.14 1.7K
13:08 8.14 8.14 8.14 8.14 0.7K
13:09 8.13 8.13 8.13 8.13 1.3K
13:13 8.13 8.13 8.13 8.13 0.6K
13:14 8.12 8.13 8.12 8.13 0.7K
13:15 8.13 8.13 8.13 8.13 0.4K
13:18 8.12 8.12 8.12 8.12 0.5K
13:19 8.13 8.13 8.13 8.13 0.4K
13:20 8.14 8.14 8.14 8.14 2.4K
13:21 8.14 8.15 8.14 8.15 3.1K
13:22 8.15 8.15 8.15 8.15 1.0K
13:25 8.14 8.14 8.14 8.14 2.4K
13:27 8.14 8.15 8.14 8.15 2.5K
13:32 8.15 8.15 8.15 8.15 0.5K
13:33 8.15 8.15 8.15 8.15 0.5K
13:34 8.16 8.16 8.16 8.16 0.6K
13:35 8.16 8.16 8.16 8.16 0.5K
13:37 8.16 8.16 8.16 8.16 0.5K
13:40 8.16 8.16 8.16 8.16 0.4K
13:41 8.15 8.15 8.15 8.15 0.3K
13:42 8.15 8.15 8.15 8.15 0.7K
13:43 8.16 8.16 8.16 8.16 0.5K
13:44 8.15 8.15 8.15 8.15 0.7K
13:45 8.15 8.15 8.15 8.15 0.7K
13:47 8.16 8.16 8.16 8.16 0.2K
13:48 8.15 8.15 8.15 8.15 2.2K
13:51 8.15 8.15 8.15 8.15 0.8K
13:52 8.16 8.16 8.16 8.16 0.6K
13:54 8.16 8.16 8.15 8.15 0.9K
13:56 8.16 8.16 8.16 8.16 0.7K
13:57 8.16 8.16 8.16 8.16 1.8K
14:01 8.15 8.15 8.15 8.15 2.4K
14:02 8.14 8.15 8.14 8.15 1.1K
14:04 8.15 8.15 8.15 8.15 0.2K
14:05 8.15 8.15 8.15 8.15 1.4K
14:06 8.15 8.15 8.15 8.15 0.7K
14:08 8.15 8.15 8.15 8.15 0.8K
14:09 8.14 8.14 8.14 8.14 1.8K
14:10 8.14 8.14 8.14 8.14 1.2K
14:12 8.14 8.14 8.14 8.14 0.6K
14:13 8.14 8.14 8.13 8.13 2.2K
14:14 8.14 8.14 8.14 8.14 0.8K
14:15 8.13 8.13 8.13 8.13 1.4K
14:16 8.13 8.13 8.13 8.13 1.3K
14:19 8.13 8.13 8.13 8.13 0.2K
14:20 8.12 8.12 8.12 8.12 3.9K
14:21 8.11 8.12 8.11 8.12 1.0K
14:22 8.11 8.12 8.11 8.12 0.8K
14:23 8.12 8.12 8.12 8.12 0.3K
14:24 8.12 8.12 8.11 8.11 1.5K
14:27 8.11 8.11 8.11 8.11 0.2K
14:28 8.12 8.12 8.12 8.12 0.8K
14:29 8.12 8.12 8.12 8.12 0.3K
14:30 8.13 8.13 8.13 8.13 3.2K
14:31 8.13 8.13 8.13 8.13 3.3K
14:32 8.14 8.14 8.13 8.13 7.8K
14:33 8.13 8.13 8.12 8.13 0.7K
14:34 8.12 8.12 8.12 8.12 2.8K
14:36 8.12 8.12 8.12 8.12 0.5K
14:39 8.11 8.12 8.11 8.12 2.2K
14:42 8.11 8.11 8.11 8.11 1.2K
14:44 8.12 8.13 8.12 8.13 5.3K
14:46 8.13 8.13 8.13 8.13 3.4K
14:51 8.14 8.14 8.14 8.14 9.1K
14:52 8.13 8.13 8.13 8.13 1.2K
14:53 8.13 8.13 8.13 8.13 0.9K
14:56 8.13 8.13 8.13 8.13 0.8K
14:58 8.13 8.13 8.13 8.13 0.7K
14:59 8.12 8.12 8.12 8.12 2.3K
15:00 8.12 8.12 8.12 8.12 0.3K
15:01 8.12 8.12 8.12 8.12 1.1K
15:02 8.12 8.12 8.12 8.12 1.6K
15:05 8.12 8.12 8.12 8.12 1.2K
15:06 8.12 8.12 8.12 8.12 0.2K
15:07 8.12 8.12 8.12 8.12 0.9K
15:09 8.12 8.12 8.11 8.12 1.6K
15:10 8.11 8.11 8.11 8.11 2.3K
15:11 8.11 8.12 8.11 8.12 3.8K
15:12 8.12 8.12 8.12 8.12 0.3K
15:13 8.12 8.12 8.12 8.12 0.9K
15:15 8.12 8.13 8.12 8.13 3.3K
15:16 8.13 8.13 8.13 8.13 0.8K
15:18 8.13 8.13 8.12 8.13 1.7K
15:19 8.13 8.13 8.13 8.13 0.6K
15:20 8.13 8.13 8.13 8.13 0.1K
15:21 8.12 8.12 8.11 8.12 4.4K
15:22 8.11 8.11 8.11 8.11 0.9K
15:23 8.12 8.12 8.12 8.12 1.1K
15:24 8.13 8.13 8.12 8.13 4.1K
15:25 8.13 8.13 8.13 8.13 1.1K
15:27 8.13 8.13 8.13 8.13 1.3K
15:28 8.13 8.13 8.13 8.13 0.4K
15:29 8.13 8.13 8.12 8.13 1.2K
15:30 8.13 8.13 8.13 8.13 1.4K
15:31 8.13 8.13 8.13 8.13 1.3K
15:32 8.13 8.13 8.13 8.13 5.6K
15:33 8.14 8.14 8.14 8.14 0.6K
15:34 8.14 8.14 8.14 8.14 2.4K
15:35 8.14 8.14 8.14 8.14 0.9K
15:36 8.14 8.14 8.14 8.14 6.4K
15:37 8.15 8.15 8.15 8.15 3.2K
15:38 8.15 8.15 8.15 8.15 0.6K
15:39 8.15 8.15 8.15 8.15 0.5K
15:40 8.15 8.15 8.15 8.15 3.2K
15:42 8.15 8.16 8.15 8.16 4.9K
15:43 8.16 8.16 8.16 8.16 1.3K
15:44 8.16 8.16 8.16 8.16 1.3K
15:45 8.16 8.16 8.15 8.16 18.5K
15:46 8.16 8.16 8.16 8.16 1.4K
15:47 8.16 8.16 8.14 8.15 9.9K
15:48 8.15 8.15 8.15 8.15 1.8K
15:49 8.15 8.15 8.15 8.15 1.0K
15:50 8.15 8.17 8.15 8.15 22.5K
15:51 8.15 8.15 8.15 8.15 2.2K
15:52 8.15 8.15 8.14 8.14 7.9K
15:53 8.13 8.13 8.13 8.13 3.2K
15:54 8.12 8.13 8.12 8.12 4.2K
15:55 8.13 8.13 8.12 8.12 7.0K
15:56 8.11 8.12 8.11 8.12 9.7K
15:57 8.12 8.12 8.11 8.11 4.4K
15:58 8.12 8.12 8.11 8.11 12.4K
15:59 8.11 8.12 8.10 8.10 39.4K
16:00 8.10 8.10 8.10 8.10 181.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし