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 8.68 8.68 8.68 8.68 11.6K
09:31 8.69 8.69 8.65 8.65 1.3K
09:32 8.64 8.64 8.62 8.62 1.1K
09:33 8.62 8.62 8.61 8.61 1.9K
09:34 8.63 8.63 8.62 8.62 1.3K
09:35 8.61 8.62 8.59 8.59 3.0K
09:37 8.58 8.58 8.56 8.56 2.0K
09:38 8.56 8.56 8.56 8.56 1.5K
09:39 8.58 8.58 8.58 8.58 0.5K
09:41 8.57 8.57 8.56 8.56 2.6K
09:42 8.57 8.57 8.57 8.57 0.8K
09:43 8.59 8.59 8.59 8.59 1.4K
09:44 8.58 8.58 8.58 8.58 1.7K
09:45 8.59 8.62 8.59 8.60 22.6K
09:46 8.62 8.62 8.60 8.62 30.2K
09:47 8.64 8.65 8.64 8.65 6.0K
09:48 8.65 8.65 8.64 8.64 5.5K
09:49 8.63 8.63 8.61 8.61 4.2K
09:50 8.63 8.63 8.63 8.63 5.4K
09:51 8.63 8.63 8.63 8.63 5.8K
09:52 8.63 8.64 8.63 8.64 5.2K
09:53 8.64 8.65 8.64 8.65 8.0K
09:54 8.67 8.70 8.67 8.68 9.0K
09:56 8.70 8.71 8.69 8.69 3.1K
09:57 8.68 8.69 8.68 8.69 6.3K
09:58 8.67 8.67 8.66 8.66 2.1K
09:59 8.64 8.66 8.63 8.66 9.2K
10:00 8.64 8.64 8.61 8.61 69.7K
10:01 8.61 8.61 8.61 8.61 2.1K
10:02 8.59 8.61 8.59 8.59 4.8K
10:03 8.60 8.61 8.58 8.59 9.4K
10:04 8.58 8.60 8.58 8.60 7.8K
10:05 8.60 8.61 8.60 8.61 10.5K
10:06 8.61 8.62 8.61 8.61 4.2K
10:07 8.60 8.61 8.60 8.61 10.6K
10:08 8.59 8.59 8.59 8.59 4.4K
10:09 8.59 8.59 8.58 8.58 3.7K
10:10 8.59 8.61 8.58 8.61 15.6K
10:11 8.62 8.62 8.62 8.62 3.8K
10:12 8.62 8.62 8.62 8.62 1.3K
10:13 8.61 8.61 8.59 8.60 88.7K
10:14 8.61 8.61 8.60 8.60 1.5K
10:15 8.60 8.61 8.59 8.60 16.8K
10:16 8.61 8.61 8.60 8.61 8.6K
10:17 8.60 8.61 8.60 8.60 35.7K
10:18 8.62 8.63 8.62 8.62 2.5K
10:19 8.63 8.63 8.62 8.62 3.3K
10:20 8.63 8.64 8.63 8.64 1.5K
10:21 8.63 8.63 8.63 8.63 3.4K
10:22 8.63 8.63 8.63 8.63 0.9K
10:23 8.62 8.64 8.62 8.64 1.9K
10:24 8.64 8.64 8.64 8.64 3.6K
10:25 8.64 8.64 8.64 8.64 1.7K
10:26 8.64 8.64 8.64 8.64 3.5K
10:27 8.64 8.64 8.63 8.63 1.3K
10:28 8.63 8.63 8.61 8.61 4.7K
10:29 8.60 8.60 8.57 8.57 4.3K
10:30 8.57 8.57 8.56 8.57 3.0K
10:31 8.57 8.58 8.57 8.58 2.0K
10:32 8.58 8.58 8.58 8.58 1.5K
10:33 8.58 8.59 8.58 8.59 3.2K
10:34 8.59 8.59 8.59 8.59 3.5K
10:35 8.59 8.59 8.58 8.58 2.6K
10:36 8.59 8.59 8.59 8.59 1.1K
10:37 8.58 8.58 8.56 8.56 4.9K
10:38 8.56 8.56 8.55 8.55 3.3K
10:39 8.56 8.56 8.56 8.56 6.9K
10:40 8.55 8.56 8.55 8.56 1.4K
10:41 8.56 8.56 8.56 8.56 3.7K
10:42 8.56 8.56 8.56 8.56 1.0K
10:43 8.56 8.56 8.56 8.56 2.3K
10:45 8.57 8.57 8.56 8.56 2.2K
10:47 8.53 8.54 8.53 8.53 3.5K
10:48 8.52 8.52 8.51 8.51 0.7K
10:49 8.52 8.52 8.52 8.52 1.7K
10:51 8.52 8.53 8.52 8.53 4.2K
10:52 8.54 8.54 8.54 8.54 2.3K
10:54 8.55 8.55 8.54 8.54 0.8K
10:55 8.55 8.55 8.55 8.55 2.5K
10:56 8.54 8.54 8.54 8.54 0.5K
10:57 8.54 8.54 8.53 8.53 3.4K
10:58 8.52 8.52 8.52 8.52 1.9K
10:59 8.52 8.52 8.52 8.52 1.1K
11:00 8.53 8.54 8.53 8.54 7.4K
11:01 8.53 8.53 8.53 8.53 2.0K
11:04 8.52 8.52 8.52 8.52 2.8K
11:05 8.51 8.51 8.51 8.51 2.5K
11:07 8.50 8.50 8.50 8.50 3.4K
11:10 8.49 8.49 8.49 8.49 1.0K
11:11 8.48 8.48 8.48 8.48 1.0K
11:12 8.46 8.46 8.46 8.46 2.0K
11:13 8.46 8.47 8.46 8.46 5.3K
11:16 8.47 8.47 8.47 8.47 1.2K
11:18 8.46 8.46 8.46 8.46 1.3K
11:19 8.46 8.46 8.46 8.46 2.6K
11:20 8.45 8.45 8.42 8.42 2.1K
11:21 8.42 8.42 8.42 8.42 1.5K
11:23 8.42 8.42 8.42 8.42 0.5K
11:25 8.42 8.42 8.42 8.42 1.0K
11:26 8.40 8.41 8.40 8.41 7.0K
11:29 8.42 8.42 8.42 8.42 1.2K
11:30 8.42 8.42 8.42 8.42 0.5K
11:31 8.42 8.42 8.42 8.42 1.4K
11:33 8.41 8.42 8.41 8.42 10.2K
11:34 8.43 8.44 8.42 8.42 9.2K
11:35 8.43 8.43 8.43 8.43 0.8K
11:36 8.43 8.43 8.43 8.43 0.6K
11:37 8.42 8.42 8.41 8.41 1.9K
11:38 8.41 8.41 8.41 8.41 0.7K
11:39 8.41 8.41 8.41 8.41 2.4K
11:41 8.41 8.41 8.40 8.40 3.7K
11:42 8.41 8.41 8.41 8.41 2.5K
11:43 8.42 8.42 8.42 8.42 1.3K
11:44 8.42 8.42 8.41 8.42 12.6K
11:45 8.42 8.43 8.42 8.43 5.5K
11:48 8.43 8.43 8.43 8.43 2.3K
11:50 8.45 8.45 8.44 8.44 4.0K
11:52 8.44 8.44 8.44 8.44 0.4K
11:53 8.44 8.44 8.44 8.44 0.7K
11:55 8.45 8.45 8.44 8.44 2.4K
11:56 8.45 8.45 8.45 8.45 1.7K
11:58 8.46 8.46 8.46 8.46 1.2K
11:59 8.47 8.47 8.47 8.47 0.9K
12:00 8.46 8.46 8.46 8.46 3.8K
12:01 8.45 8.45 8.45 8.45 1.5K
12:02 8.44 8.45 8.44 8.45 3.0K
12:04 8.46 8.46 8.46 8.46 1.7K
12:05 8.46 8.46 8.46 8.46 0.8K
12:06 8.46 8.46 8.46 8.46 1.8K
12:08 8.46 8.46 8.46 8.46 0.3K
12:09 8.46 8.46 8.46 8.46 3.4K
12:12 8.46 8.47 8.46 8.47 3.6K
12:14 8.47 8.47 8.47 8.47 2.9K
12:16 8.48 8.48 8.48 8.48 3.8K
12:19 8.50 8.50 8.50 8.50 0.7K
12:20 8.50 8.50 8.50 8.50 0.5K
12:21 8.50 8.50 8.50 8.50 0.2K
12:22 8.51 8.51 8.51 8.51 1.3K
12:23 8.52 8.52 8.52 8.52 2.4K
12:24 8.52 8.52 8.52 8.52 0.3K
12:25 8.51 8.51 8.51 8.51 3.6K
12:26 8.50 8.50 8.50 8.50 2.7K
12:29 8.49 8.49 8.49 8.49 1.5K
12:30 8.49 8.49 8.49 8.49 0.3K
12:31 8.49 8.50 8.49 8.50 3.0K
12:34 8.49 8.49 8.49 8.49 1.8K
12:35 8.49 8.49 8.49 8.49 0.8K
12:36 8.49 8.49 8.49 8.49 0.8K
12:37 8.48 8.49 8.48 8.49 6.6K
12:40 8.48 8.48 8.48 8.49 1.1K
12:42 8.48 8.49 8.48 8.49 4.3K
12:46 8.46 8.46 8.46 8.46 2.2K
12:47 8.46 8.46 8.46 8.46 0.7K
12:48 8.46 8.46 8.46 8.46 1.1K
12:49 8.46 8.46 8.46 8.46 0.6K
12:51 8.45 8.46 8.45 8.46 1.4K
12:54 8.45 8.45 8.45 8.45 3.4K
12:55 8.45 8.45 8.44 8.44 4.4K
12:56 8.44 8.44 8.43 8.44 3.2K
12:58 8.44 8.44 8.44 8.44 0.6K
12:59 8.44 8.44 8.44 8.44 0.2K
13:00 8.43 8.43 8.42 8.42 3.4K
13:02 8.42 8.42 8.42 8.42 0.2K
13:03 8.42 8.42 8.42 8.42 2.3K
13:05 8.41 8.41 8.38 8.39 5.6K
13:06 8.39 8.40 8.39 8.40 6.8K
13:07 8.40 8.40 8.40 8.40 1.3K
13:08 8.40 8.40 8.39 8.39 2.6K
13:09 8.40 8.41 8.40 8.41 1.9K
13:10 8.41 8.41 8.38 8.38 3.6K
13:11 8.38 8.38 8.37 8.37 1.7K
13:12 8.36 8.36 8.33 8.33 10.4K
13:13 8.32 8.32 8.31 8.31 4.0K
13:14 8.31 8.31 8.30 8.30 4.8K
13:15 8.29 8.30 8.29 8.30 1.7K
13:16 8.33 8.34 8.31 8.31 31.8K
13:18 8.30 8.33 8.30 8.33 13.6K
13:19 8.32 8.32 8.30 8.30 3.6K
13:20 8.29 8.30 8.28 8.30 2.9K
13:21 8.29 8.29 8.28 8.28 1.8K
13:22 8.27 8.28 8.27 8.28 3.5K
13:24 8.28 8.30 8.28 8.30 2.2K
13:25 8.29 8.29 8.27 8.27 2.5K
13:26 8.25 8.25 8.23 8.23 6.4K
13:27 8.23 8.23 8.22 8.22 7.3K
13:29 8.21 8.22 8.21 8.22 3.4K
13:30 8.21 8.23 8.21 8.23 9.4K
13:31 8.23 8.23 8.22 8.23 5.3K
13:32 8.23 8.23 8.23 8.23 1.0K
13:33 8.23 8.23 8.23 8.23 2.8K
13:35 8.23 8.23 8.22 8.22 4.3K
13:36 8.21 8.21 8.20 8.20 3.8K
13:37 8.18 8.18 8.18 8.18 1.4K
13:38 8.18 8.19 8.18 8.19 1.8K
13:39 8.18 8.18 8.18 8.18 1.4K
13:40 8.18 8.18 8.18 8.18 1.2K
13:41 8.17 8.19 8.17 8.19 2.8K
13:42 8.20 8.21 8.20 8.21 1.2K
13:43 8.21 8.21 8.21 8.21 12.9K
13:44 8.21 8.21 8.20 8.20 6.5K
13:45 8.22 8.22 8.22 8.22 2.2K
13:47 8.21 8.21 8.20 8.20 1.7K
13:48 8.21 8.26 8.21 8.24 19.1K
13:50 8.21 8.23 8.21 8.22 2.6K
13:51 8.21 8.21 8.21 8.21 3.3K
13:54 8.18 8.18 8.18 8.18 0.8K
13:55 8.17 8.17 8.17 8.17 2.6K
13:56 8.17 8.17 8.17 8.17 0.9K
13:57 8.17 8.17 8.17 8.17 1.9K
13:58 8.18 8.18 8.18 8.18 3.4K
13:59 8.19 8.19 8.19 8.19 2.6K
14:00 8.18 8.19 8.17 8.19 3.6K
14:01 8.19 8.19 8.19 8.19 1.5K
14:02 8.20 8.20 8.20 8.20 0.3K
14:03 8.20 8.20 8.18 8.18 7.0K
14:04 8.19 8.20 8.18 8.20 8.6K
14:05 8.19 8.19 8.17 8.17 5.1K
14:06 8.16 8.17 8.16 8.17 2.5K
14:07 8.17 8.18 8.17 8.17 2.5K
14:08 8.18 8.18 8.18 8.18 4.3K
14:09 8.18 8.18 8.18 8.18 4.0K
14:10 8.17 8.17 8.16 8.16 3.2K
14:11 8.16 8.17 8.16 8.17 4.1K
14:12 8.18 8.18 8.16 8.17 1.5K
14:13 8.17 8.18 8.16 8.18 4.2K
14:14 8.17 8.17 8.16 8.16 2.6K
14:15 8.16 8.16 8.15 8.16 2.0K
14:16 8.16 8.16 8.15 8.16 8.2K
14:17 8.16 8.17 8.16 8.17 4.3K
14:18 8.16 8.17 8.15 8.17 6.4K
14:19 8.16 8.17 8.16 8.16 7.5K
14:20 8.16 8.16 8.16 8.16 2.2K
14:21 8.16 8.16 8.16 8.16 1.4K
14:22 8.16 8.16 8.15 8.15 8.0K
14:23 8.16 8.16 8.15 8.15 3.5K
14:24 8.15 8.15 8.15 8.15 2.5K
14:26 8.13 8.13 8.13 8.13 2.4K
14:27 8.13 8.14 8.13 8.14 16.5K
14:28 8.15 8.15 8.14 8.14 2.2K
14:29 8.14 8.14 8.14 8.14 10.9K
14:30 8.15 8.15 8.15 8.15 2.0K
14:31 8.15 8.15 8.15 8.15 1.2K
14:32 8.16 8.16 8.15 8.15 4.1K
14:34 8.15 8.15 8.15 8.15 6.0K
14:35 8.15 8.15 8.15 8.15 2.0K
14:36 8.15 8.15 8.15 8.15 2.4K
14:37 8.14 8.14 8.14 8.14 3.4K
14:38 8.14 8.14 8.14 8.14 1.3K
14:39 8.15 8.15 8.15 8.15 3.2K
14:41 8.17 8.17 8.16 8.16 3.3K
14:42 8.16 8.16 8.16 8.16 2.8K
14:43 8.15 8.15 8.15 8.15 2.6K
14:44 8.13 8.15 8.13 8.15 6.0K
14:45 8.15 8.15 8.14 8.14 5.2K
14:46 8.14 8.14 8.13 8.13 2.0K
14:47 8.14 8.14 8.14 8.14 7.0K
14:48 8.15 8.15 8.15 8.15 1.2K
14:49 8.16 8.16 8.15 8.15 8.6K
14:50 8.14 8.15 8.14 8.15 3.1K
14:51 8.15 8.15 8.14 8.14 6.2K
14:52 8.15 8.15 8.14 8.14 3.9K
14:53 8.13 8.13 8.12 8.12 6.5K
14:54 8.12 8.14 8.12 8.14 4.0K
14:55 8.13 8.13 8.12 8.12 3.4K
14:56 8.13 8.13 8.11 8.11 4.3K
14:57 8.09 8.09 8.09 8.09 4.7K
14:58 8.09 8.10 8.09 8.10 13.3K
14:59 8.09 8.10 8.09 8.09 6.3K
15:00 8.08 8.08 8.07 8.07 6.6K
15:01 8.07 8.07 8.06 8.06 5.9K
15:02 8.07 8.07 8.06 8.06 3.1K
15:03 8.04 8.04 8.03 8.03 6.7K
15:04 8.04 8.04 8.04 8.04 5.1K
15:05 8.05 8.06 8.05 8.05 15.4K
15:06 8.05 8.06 8.04 8.05 4.9K
15:07 8.05 8.05 8.03 8.03 6.2K
15:08 8.04 8.04 8.04 8.04 5.0K
15:09 8.04 8.04 8.04 8.04 5.7K
15:10 8.04 8.04 8.03 8.03 3.7K
15:11 8.03 8.03 8.03 8.03 1.5K
15:12 8.03 8.03 8.01 8.01 6.7K
15:13 8.02 8.03 8.02 8.03 2.3K
15:14 8.03 8.03 8.01 8.01 8.1K
15:15 8.01 8.01 8.01 8.01 2.4K
15:16 8.02 8.03 8.02 8.03 9.7K
15:17 8.02 8.02 8.02 8.02 1.9K
15:18 8.01 8.01 8.01 8.01 3.4K
15:19 8.01 8.01 8.00 8.00 4.8K
15:20 7.99 8.00 7.99 8.00 8.7K
15:21 7.99 8.00 7.99 8.00 1.6K
15:22 8.00 8.00 7.99 8.00 9.5K
15:23 8.00 8.01 8.00 8.01 5.3K
15:24 8.01 8.01 8.01 8.01 1.3K
15:25 8.00 8.00 7.99 7.99 3.3K
15:26 7.99 7.99 7.98 7.98 3.9K
15:27 7.98 7.99 7.98 7.99 12.5K
15:29 7.98 7.99 7.98 7.99 4.3K
15:30 8.00 8.01 8.00 8.01 5.4K
15:31 8.01 8.01 8.01 8.01 5.0K
15:32 8.01 8.01 8.00 8.00 6.0K
15:33 7.99 7.99 7.98 7.98 4.7K
15:34 7.98 7.98 7.98 7.98 7.9K
15:35 7.98 7.98 7.97 7.97 10.6K
15:36 7.97 7.98 7.97 7.97 10.7K
15:37 7.97 7.97 7.97 7.97 2.9K
15:38 7.98 7.98 7.97 7.97 4.4K
15:39 7.96 7.96 7.95 7.95 5.2K
15:40 7.96 7.96 7.95 7.95 5.5K
15:41 7.95 7.95 7.94 7.94 16.7K
15:42 7.95 7.95 7.94 7.94 5.2K
15:43 7.95 7.95 7.94 7.94 4.6K
15:44 7.93 7.93 7.92 7.93 8.1K
15:45 7.94 7.95 7.94 7.95 4.6K
15:46 7.95 7.97 7.95 7.97 12.7K
15:47 7.97 7.97 7.97 7.97 3.0K
15:48 7.96 7.97 7.96 7.96 15.5K
15:49 7.96 7.96 7.95 7.96 5.5K
15:50 7.95 7.96 7.95 7.96 17.4K
15:51 7.96 7.97 7.95 7.96 14.3K
15:52 7.94 7.95 7.94 7.95 21.0K
15:53 7.95 7.95 7.94 7.94 7.8K
15:54 7.94 7.95 7.94 7.94 13.8K
15:55 7.93 7.95 7.93 7.95 21.9K
15:56 7.96 7.97 7.95 7.96 52.9K
15:57 7.96 7.96 7.95 7.96 13.7K
15:58 7.96 7.96 7.95 7.96 36.3K
15:59 7.96 7.98 7.95 7.98 109.7K
16:00 7.98 7.98 7.97 7.97 397.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし