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 →
6.43
最終更新: 2025-10-02
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
09:31 8.68 8.68 8.65 8.65 12.1K
09:32 8.70 8.70 8.70 8.70 0.8K
09:35 8.76 8.76 8.76 8.76 1.0K
09:36 8.83 8.84 8.83 8.84 7.5K
09:37 8.83 8.85 8.83 8.85 4.2K
09:38 8.87 8.90 8.87 8.88 15.4K
09:39 8.86 8.86 8.86 8.86 1.2K
09:41 8.87 8.88 8.87 8.88 1.7K
09:42 8.86 8.86 8.86 8.86 0.7K
09:43 8.87 8.87 8.87 8.87 0.5K
09:45 8.87 8.87 8.87 8.87 0.2K
09:46 8.86 8.86 8.85 8.85 3.8K
09:47 8.88 8.89 8.88 8.89 2.3K
09:48 8.89 8.89 8.88 8.88 1.9K
09:49 8.87 8.87 8.87 8.87 3.4K
09:50 8.87 8.87 8.86 8.86 0.6K
09:51 8.83 8.83 8.83 8.83 4.2K
09:52 8.82 8.83 8.82 8.83 7.6K
09:53 8.83 8.83 8.83 8.83 0.4K
09:54 8.83 8.83 8.83 8.83 0.2K
09:55 8.82 8.82 8.81 8.81 3.3K
09:57 8.80 8.80 8.79 8.79 1.2K
09:58 8.79 8.81 8.79 8.81 2.3K
09:59 8.81 8.81 8.81 8.81 1.1K
10:00 8.81 8.83 8.80 8.82 4.2K
10:01 8.83 8.83 8.83 8.83 1.1K
10:02 8.83 8.84 8.82 8.84 3.4K
10:03 8.83 8.84 8.83 8.84 1.2K
10:04 8.83 8.83 8.80 8.82 9.1K
10:05 8.83 8.84 8.82 8.82 5.1K
10:06 8.83 8.83 8.82 8.82 2.2K
10:07 8.83 8.83 8.83 8.83 4.1K
10:08 8.82 8.82 8.82 8.82 2.9K
10:09 8.82 8.82 8.80 8.80 7.6K
10:10 8.79 8.80 8.79 8.79 7.7K
10:11 8.79 8.79 8.77 8.77 2.9K
10:12 8.76 8.76 8.76 8.76 6.7K
10:13 8.75 8.78 8.75 8.78 6.3K
10:14 8.76 8.76 8.76 8.76 4.0K
10:15 8.76 8.76 8.73 8.75 8.2K
10:17 8.78 8.80 8.78 8.80 2.1K
10:18 8.80 8.80 8.80 8.80 1.6K
10:19 8.79 8.79 8.79 8.79 1.3K
10:20 8.79 8.79 8.77 8.78 5.5K
10:22 8.78 8.80 8.78 8.79 7.2K
10:23 8.80 8.80 8.79 8.79 7.6K
10:25 8.79 8.80 8.79 8.80 0.5K
10:26 8.79 8.79 8.77 8.77 3.9K
10:27 8.78 8.78 8.77 8.77 0.8K
10:28 8.77 8.77 8.76 8.76 1.2K
10:29 8.79 8.79 8.78 8.78 1.9K
10:30 8.78 8.79 8.77 8.79 11.6K
10:31 8.78 8.79 8.77 8.79 10.9K
10:32 8.80 8.80 8.80 8.80 0.7K
10:33 8.81 8.82 8.81 8.81 14.9K
10:34 8.82 8.82 8.82 8.82 0.6K
10:35 8.82 8.82 8.82 8.82 0.5K
10:36 8.82 8.82 8.82 8.82 2.1K
10:38 8.82 8.82 8.80 8.80 2.5K
10:39 8.80 8.80 8.80 8.80 0.6K
10:40 8.80 8.80 8.80 8.80 0.2K
10:41 8.80 8.80 8.80 8.80 1.3K
10:44 8.81 8.81 8.81 8.81 1.2K
10:45 8.82 8.82 8.82 8.82 0.9K
10:48 8.82 8.83 8.82 8.82 1.6K
10:49 8.82 8.83 8.82 8.83 4.7K
10:50 8.82 8.82 8.82 8.82 4.9K
10:51 8.82 8.82 8.82 8.82 0.2K
10:52 8.81 8.81 8.81 8.81 1.3K
10:53 8.82 8.82 8.82 8.82 0.3K
10:54 8.82 8.82 8.82 8.82 1.1K
10:56 8.81 8.81 8.81 8.81 2.4K
10:58 8.81 8.81 8.80 8.80 1.3K
10:59 8.81 8.81 8.80 8.80 3.9K
11:00 8.80 8.80 8.80 8.80 1.6K
11:02 8.81 8.81 8.81 8.81 0.9K
11:04 8.81 8.82 8.81 8.82 1.2K
11:05 8.82 8.82 8.82 8.82 3.0K
11:08 8.83 8.83 8.83 8.83 0.7K
11:11 8.83 8.83 8.83 8.83 9.1K
11:12 8.84 8.84 8.84 8.84 1.0K
11:13 8.85 8.85 8.85 8.85 0.2K
11:14 8.85 8.85 8.85 8.85 3.9K
11:15 8.85 8.85 8.85 8.85 3.7K
11:16 8.85 8.85 8.85 8.85 0.2K
11:17 8.85 8.86 8.85 8.86 0.6K
11:18 8.86 8.87 8.86 8.87 2.6K
11:19 8.86 8.86 8.86 8.86 6.2K
11:20 8.86 8.86 8.86 8.86 2.9K
11:21 8.86 8.87 8.86 8.86 6.4K
11:22 8.85 8.85 8.84 8.84 4.2K
11:23 8.83 8.83 8.82 8.82 2.7K
11:24 8.83 8.84 8.83 8.84 2.5K
11:25 8.83 8.83 8.82 8.83 10.0K
11:26 8.83 8.83 8.83 8.83 3.4K
11:27 8.83 8.83 8.83 8.83 2.5K
11:28 8.82 8.82 8.80 8.80 3.8K
11:31 8.82 8.82 8.82 8.82 4.7K
11:32 8.82 8.82 8.82 8.82 2.4K
11:33 8.81 8.81 8.81 8.81 0.1K
11:34 8.81 8.81 8.80 8.80 1.1K
11:35 8.80 8.80 8.80 8.80 1.2K
11:36 8.81 8.82 8.81 8.82 1.1K
11:38 8.83 8.84 8.83 8.84 2.4K
11:39 8.83 8.83 8.83 8.83 1.4K
11:40 8.83 8.83 8.83 8.83 0.3K
11:41 8.83 8.83 8.82 8.83 8.7K
11:42 8.83 8.83 8.83 8.83 0.3K
11:43 8.83 8.83 8.83 8.83 0.4K
11:44 8.83 8.83 8.83 8.83 1.2K
11:45 8.84 8.84 8.84 8.84 2.7K
11:46 8.84 8.84 8.83 8.84 6.2K
11:47 8.83 8.84 8.83 8.84 261.2K
11:48 8.84 8.85 8.84 8.85 4.8K
11:49 8.85 8.85 8.83 8.84 8.0K
11:51 8.84 8.84 8.84 8.84 1.7K
11:52 8.85 8.85 8.85 8.85 2.0K
11:53 8.84 8.86 8.84 8.86 7.8K
11:56 8.86 8.86 8.85 8.85 8.6K
11:59 8.86 8.86 8.86 8.86 0.7K
12:00 8.86 8.86 8.85 8.85 6.8K
12:01 8.86 8.86 8.86 8.86 2.9K
12:03 8.85 8.85 8.85 8.85 2.0K
12:04 8.84 8.84 8.84 8.84 3.6K
12:06 8.86 8.86 8.86 8.86 0.6K
12:07 8.86 8.86 8.86 8.86 3.5K
12:08 8.85 8.85 8.85 8.85 4.4K
12:10 8.84 8.84 8.84 8.84 4.0K
12:11 8.85 8.85 8.85 8.85 0.8K
12:12 8.85 8.85 8.85 8.85 3.0K
12:13 8.84 8.85 8.80 8.80 65.7K
12:14 8.79 8.80 8.79 8.80 16.0K
12:15 8.81 8.81 8.81 8.81 1.3K
12:17 8.81 8.81 8.81 8.81 0.5K
12:18 8.81 8.81 8.81 8.81 6.2K
12:19 8.81 8.81 8.79 8.79 6.4K
12:20 8.79 8.79 8.79 8.79 1.8K
12:21 8.79 8.81 8.79 8.81 2.7K
12:22 8.80 8.80 8.79 8.80 32.6K
12:23 8.80 8.80 8.80 8.80 0.7K
12:25 8.81 8.82 8.81 8.82 2.3K
12:26 8.82 8.82 8.82 8.82 2.4K
12:31 8.84 8.84 8.83 8.83 3.8K
12:32 8.83 8.83 8.83 8.83 0.6K
12:33 8.82 8.82 8.82 8.82 2.0K
12:34 8.82 8.82 8.82 8.82 0.7K
12:35 8.82 8.82 8.82 8.82 0.6K
12:36 8.84 8.84 8.84 8.84 0.4K
12:38 8.83 8.83 8.83 8.83 1.3K
12:39 8.83 8.83 8.83 8.83 0.7K
12:40 8.83 8.83 8.82 8.82 1.9K
12:41 8.82 8.82 8.81 8.81 3.7K
12:42 8.83 8.83 8.83 8.83 0.7K
12:43 8.83 8.83 8.82 8.82 4.9K
12:44 8.83 8.83 8.82 8.82 6.0K
12:45 8.84 8.84 8.84 8.84 5.3K
12:52 8.85 8.85 8.84 8.84 4.1K
12:53 8.83 8.83 8.83 8.83 2.3K
12:54 8.83 8.83 8.83 8.83 0.4K
12:55 8.83 8.83 8.83 8.83 1.6K
12:56 8.83 8.83 8.83 8.83 0.8K
12:57 8.83 8.83 8.83 8.83 1.5K
12:58 8.83 8.83 8.83 8.83 8.8K
13:00 8.81 8.81 8.81 8.81 8.2K
13:02 8.82 8.82 8.82 8.82 0.8K
13:03 8.81 8.81 8.81 8.81 7.8K
13:04 8.82 8.82 8.82 8.82 0.2K
13:05 8.81 8.81 8.81 8.81 0.9K
13:07 8.82 8.82 8.82 8.82 0.7K
13:09 8.82 8.82 8.82 8.82 0.2K
13:10 8.82 8.82 8.82 8.82 10.0K
13:13 8.82 8.83 8.82 8.83 11.0K
13:15 8.83 8.83 8.83 8.83 2.8K
13:17 8.82 8.82 8.81 8.81 2.4K
13:18 8.80 8.80 8.80 8.80 2.6K
13:20 8.80 8.80 8.80 8.80 0.1K
13:21 8.80 8.80 8.79 8.79 4.6K
13:22 8.79 8.79 8.79 8.79 1.5K
13:23 8.79 8.79 8.79 8.79 2.4K
13:25 8.79 8.79 8.79 8.79 1.1K
13:26 8.79 8.79 8.79 8.79 0.2K
13:28 8.79 8.79 8.78 8.78 5.9K
13:30 8.79 8.79 8.79 8.79 3.5K
13:31 8.79 8.79 8.79 8.79 0.5K
13:32 8.81 8.81 8.79 8.79 11.8K
13:34 8.78 8.79 8.78 8.79 3.9K
13:35 8.79 8.79 8.76 8.78 108.2K
13:36 8.78 8.78 8.78 8.78 14.1K
13:37 8.78 8.78 8.77 8.78 3.5K
13:38 8.77 8.77 8.77 8.77 0.1K
13:39 8.77 8.77 8.77 8.77 0.3K
13:40 8.78 8.78 8.78 8.78 4.6K
13:44 8.78 8.78 8.78 8.78 0.9K
13:45 8.78 8.78 8.78 8.78 1.2K
13:46 8.78 8.78 8.78 8.78 2.4K
13:47 8.78 8.78 8.78 8.78 0.6K
13:48 8.78 8.78 8.78 8.78 1.3K
13:49 8.78 8.78 8.77 8.77 0.9K
13:50 8.78 8.78 8.78 8.78 0.4K
13:52 8.78 8.78 8.78 8.78 0.4K
13:53 8.78 8.78 8.77 8.77 4.8K
13:54 8.77 8.77 8.77 8.77 0.9K
13:55 8.78 8.78 8.78 8.78 1.6K
13:56 8.78 8.78 8.78 8.78 2.6K
13:58 8.77 8.77 8.77 8.77 0.4K
13:59 8.77 8.77 8.77 8.77 0.9K
14:00 8.78 8.78 8.78 8.78 3.4K
14:02 8.78 8.78 8.78 8.78 4.2K
14:03 8.77 8.77 8.76 8.77 7.9K
14:05 8.77 8.77 8.77 8.77 0.3K
14:06 8.77 8.77 8.77 8.77 0.6K
14:07 8.77 8.78 8.77 8.78 5.1K
14:10 8.77 8.77 8.77 8.77 3.8K
14:11 8.78 8.78 8.78 8.78 1.3K
14:13 8.77 8.78 8.77 8.78 0.6K
14:14 8.78 8.78 8.78 8.78 3.0K
14:15 8.78 8.78 8.78 8.78 2.6K
14:16 8.78 8.78 8.78 8.78 2.1K
14:17 8.77 8.78 8.77 8.78 0.5K
14:19 8.78 8.78 8.78 8.78 0.7K
14:21 8.78 8.78 8.77 8.77 10.3K
14:22 8.77 8.77 8.77 8.77 0.4K
14:23 8.78 8.78 8.77 8.77 1.1K
14:24 8.77 8.77 8.77 8.77 1.0K
14:25 8.77 8.77 8.77 8.77 0.4K
14:26 8.77 8.78 8.77 8.78 5.2K
14:27 8.77 8.77 8.75 8.75 6.1K
14:28 8.76 8.76 8.76 8.76 0.2K
14:29 8.76 8.76 8.76 8.76 1.2K
14:32 8.76 8.76 8.76 8.76 4.3K
14:34 8.75 8.75 8.75 8.75 4.5K
14:35 8.75 8.75 8.75 8.75 0.4K
14:36 8.74 8.77 8.74 8.77 16.0K
14:37 8.77 8.77 8.77 8.77 0.8K
14:38 8.77 8.77 8.77 8.77 0.8K
14:40 8.76 8.76 8.75 8.75 1.3K
14:41 8.75 8.76 8.75 8.75 5.4K
14:42 8.76 8.76 8.76 8.76 0.6K
14:43 8.76 8.76 8.75 8.75 16.6K
14:44 8.75 8.75 8.72 8.74 20.9K
14:45 8.74 8.74 8.74 8.74 2.0K
14:46 8.75 8.75 8.75 8.75 0.1K
14:47 8.75 8.75 8.74 8.75 4.2K
14:48 8.74 8.74 8.74 8.74 1.3K
14:49 8.74 8.75 8.74 8.75 7.7K
14:50 8.74 8.75 8.74 8.75 8.9K
14:52 8.75 8.75 8.75 8.75 0.7K
14:53 8.75 8.75 8.75 8.75 1.2K
14:54 8.75 8.75 8.75 8.75 2.6K
14:55 8.75 8.75 8.75 8.75 0.4K
14:56 8.75 8.75 8.74 8.74 1.9K
14:57 8.75 8.75 8.75 8.75 1.1K
14:58 8.75 8.75 8.75 8.75 7.7K
14:59 8.73 8.74 8.73 8.73 37.3K
15:00 8.74 8.74 8.74 8.74 3.4K
15:01 8.75 8.75 8.75 8.75 5.1K
15:02 8.75 8.75 8.75 8.75 1.5K
15:03 8.75 8.75 8.75 8.75 4.3K
15:04 8.75 8.75 8.75 8.75 4.2K
15:09 8.76 8.76 8.76 8.76 2.2K
15:12 8.76 8.76 8.76 8.76 4.5K
15:13 8.76 8.76 8.76 8.76 11.2K
15:15 8.77 8.79 8.77 8.79 137.0K
15:17 8.79 8.80 8.79 8.80 4.4K
15:18 8.80 8.80 8.80 8.80 1.6K
15:19 8.80 8.80 8.80 8.80 1.4K
15:20 8.80 8.80 8.80 8.80 1.8K
15:21 8.81 8.81 8.81 8.81 5.0K
15:22 8.81 8.81 8.81 8.81 0.6K
15:23 8.80 8.80 8.80 8.80 6.4K
15:25 8.80 8.80 8.80 8.80 6.0K
15:28 8.80 8.80 8.80 8.80 7.3K
15:29 8.80 8.80 8.78 8.78 9.8K
15:31 8.79 8.80 8.79 8.80 23.1K
15:32 8.80 8.80 8.80 8.80 0.4K
15:33 8.80 8.80 8.80 8.80 13.3K
15:35 8.81 8.81 8.81 8.81 4.5K
15:36 8.81 8.81 8.81 8.81 3.5K
15:37 8.80 8.81 8.80 8.81 19.1K
15:40 8.80 8.80 8.80 8.80 1.9K
15:41 8.81 8.81 8.81 8.81 1.1K
15:42 8.81 8.81 8.81 8.81 20.1K
15:43 8.81 8.81 8.80 8.80 2.8K
15:44 8.81 8.81 8.81 8.81 1.9K
15:45 8.81 8.81 8.81 8.81 4.6K
15:46 8.81 8.81 8.81 8.81 7.2K
15:47 8.81 8.81 8.81 8.81 9.3K
15:48 8.82 8.82 8.82 8.82 7.5K
15:50 8.83 8.84 8.83 8.84 35.1K
15:51 8.84 8.84 8.84 8.84 6.9K
15:52 8.84 8.84 8.84 8.84 15.0K
15:53 8.84 8.84 8.84 8.84 3.2K
15:54 8.84 8.84 8.84 8.84 3.4K
15:55 8.84 8.84 8.84 8.84 7.3K
15:56 8.84 8.84 8.83 8.84 14.3K
15:57 8.83 8.83 8.80 8.81 58.0K
15:58 8.81 8.84 8.81 8.84 61.6K
15:59 8.84 8.86 8.84 8.86 458.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし