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 8.25 8.25 8.25 8.25 8.4K
09:33 8.20 8.23 8.20 8.23 2.7K
09:34 8.20 8.20 8.20 8.20 0.3K
09:35 8.20 8.21 8.20 8.21 0.8K
09:36 8.22 8.22 8.22 8.22 2.2K
09:37 8.22 8.22 8.22 8.22 2.1K
09:38 8.23 8.23 8.23 8.23 1.7K
09:40 8.23 8.25 8.23 8.23 8.8K
09:41 8.24 8.24 8.21 8.21 17.5K
09:42 8.22 8.22 8.21 8.21 1.7K
09:44 8.16 8.16 8.16 8.16 1.2K
09:45 8.13 8.13 8.12 8.12 1.2K
09:46 8.12 8.17 8.12 8.17 4.1K
09:47 8.16 8.17 8.16 8.16 1.0K
09:48 8.14 8.14 8.14 8.14 1.9K
09:49 8.16 8.17 8.16 8.17 0.9K
09:50 8.17 8.18 8.17 8.18 3.0K
09:51 8.20 8.20 8.20 8.20 0.5K
09:52 8.22 8.22 8.21 8.21 1.4K
09:53 8.20 8.20 8.20 8.20 1.7K
09:55 8.23 8.23 8.23 8.23 1.5K
09:56 8.25 8.25 8.24 8.24 1.0K
09:57 8.23 8.24 8.23 8.24 1.4K
09:58 8.24 8.24 8.24 8.24 1.0K
09:59 8.24 8.24 8.24 8.24 0.4K
10:00 8.26 8.26 8.26 8.26 2.4K
10:01 8.27 8.27 8.27 8.27 1.0K
10:02 8.28 8.29 8.28 8.29 1.7K
10:03 8.29 8.29 8.27 8.27 3.3K
10:05 8.28 8.28 8.28 8.28 1.2K
10:06 8.27 8.28 8.27 8.28 1.1K
10:08 8.27 8.27 8.27 8.27 0.7K
10:09 8.28 8.28 8.28 8.28 0.4K
10:10 8.28 8.28 8.26 8.26 1.8K
10:12 8.27 8.27 8.27 8.27 1.1K
10:13 8.27 8.27 8.27 8.27 0.3K
10:14 8.26 8.26 8.26 8.26 3.2K
10:15 8.26 8.26 8.26 8.26 1.2K
10:16 8.26 8.26 8.26 8.26 1.3K
10:17 8.27 8.27 8.27 8.27 0.2K
10:18 8.26 8.26 8.26 8.26 0.7K
10:21 8.27 8.27 8.25 8.25 2.2K
10:22 8.25 8.25 8.25 8.25 1.8K
10:23 8.25 8.25 8.25 8.25 0.2K
10:24 8.25 8.25 8.25 8.25 1.9K
10:28 8.25 8.25 8.25 8.25 1.0K
10:29 8.25 8.25 8.25 8.25 0.1K
10:30 8.25 8.27 8.25 8.26 2.7K
10:32 8.26 8.26 8.26 8.26 2.1K
10:37 8.29 8.29 8.29 8.29 0.5K
10:38 8.29 8.31 8.29 8.30 1.5K
10:39 8.31 8.31 8.31 8.31 1.7K
10:40 8.30 8.30 8.30 8.30 0.4K
10:41 8.30 8.30 8.30 8.30 2.5K
10:42 8.29 8.29 8.29 8.29 1.5K
10:44 8.28 8.28 8.28 8.28 0.4K
10:46 8.29 8.29 8.29 8.29 0.7K
10:48 8.30 8.30 8.30 8.30 0.4K
10:49 8.29 8.29 8.29 8.29 0.8K
10:50 8.29 8.29 8.29 8.29 0.6K
10:51 8.28 8.29 8.28 8.29 1.1K
10:53 8.28 8.29 8.28 8.29 0.4K
10:54 8.29 8.29 8.29 8.29 0.2K
10:55 8.28 8.28 8.28 8.28 0.3K
10:56 8.29 8.29 8.29 8.29 0.4K
10:57 8.28 8.28 8.28 8.28 0.8K
10:58 8.28 8.28 8.28 8.28 1.2K
10:59 8.28 8.30 8.28 8.30 1.0K
11:02 8.29 8.30 8.29 8.30 1.2K
11:06 8.30 8.30 8.30 8.30 1.5K
11:10 8.31 8.31 8.31 8.31 1.0K
11:12 8.30 8.30 8.30 8.30 0.9K
11:13 8.30 8.30 8.30 8.30 0.9K
11:16 8.30 8.30 8.30 8.30 0.6K
11:18 8.30 8.30 8.30 8.30 0.8K
11:19 8.30 8.30 8.30 8.30 2.1K
11:21 8.30 8.30 8.30 8.30 0.6K
11:23 8.30 8.30 8.30 8.30 0.5K
11:24 8.30 8.30 8.30 8.30 2.0K
11:27 8.31 8.31 8.31 8.31 2.6K
11:28 8.32 8.32 8.32 8.32 2.5K
11:33 8.33 8.33 8.33 8.33 1.6K
11:37 8.33 8.33 8.33 8.33 3.5K
11:38 8.33 8.34 8.33 8.34 0.5K
11:39 8.34 8.34 8.34 8.34 0.3K
11:41 8.33 8.33 8.33 8.33 1.6K
11:43 8.32 8.32 8.32 8.32 2.0K
11:46 8.32 8.32 8.32 8.32 0.3K
11:48 8.32 8.32 8.32 8.32 2.1K
11:50 8.32 8.32 8.32 8.32 0.6K
11:51 8.31 8.31 8.31 8.31 1.1K
11:53 8.30 8.30 8.30 8.30 2.2K
11:56 8.31 8.31 8.31 8.31 1.4K
11:57 8.31 8.31 8.31 8.31 4.8K
11:58 8.33 8.33 8.33 8.33 3.2K
11:59 8.32 8.32 8.32 8.32 2.3K
12:00 8.32 8.33 8.32 8.33 0.9K
12:01 8.33 8.33 8.33 8.33 0.4K
12:05 8.33 8.33 8.33 8.33 0.9K
12:11 8.33 8.33 8.33 8.33 1.3K
12:14 8.33 8.33 8.33 8.33 0.9K
12:15 8.32 8.32 8.32 8.32 0.3K
12:16 8.32 8.33 8.32 8.33 1.0K
12:18 8.33 8.33 8.33 8.33 0.8K
12:19 8.33 8.33 8.33 8.33 1.3K
12:20 8.34 8.34 8.34 8.34 1.1K
12:21 8.34 8.35 8.34 8.35 1.0K
12:22 8.36 8.36 8.36 8.36 1.1K
12:24 8.36 8.36 8.36 8.36 5.3K
12:26 8.37 8.37 8.37 8.37 1.2K
12:28 8.37 8.38 8.37 8.38 2.0K
12:30 8.38 8.38 8.37 8.37 2.1K
12:32 8.37 8.37 8.37 8.37 0.1K
12:33 8.37 8.37 8.37 8.37 0.5K
12:35 8.37 8.37 8.37 8.37 0.7K
12:36 8.38 8.38 8.37 8.37 2.2K
12:37 8.36 8.37 8.36 8.37 1.6K
12:38 8.36 8.36 8.36 8.36 0.7K
12:40 8.36 8.37 8.36 8.37 1.3K
12:41 8.39 8.39 8.39 8.39 0.5K
12:42 8.38 8.38 8.38 8.38 1.8K
12:44 8.38 8.38 8.38 8.38 0.3K
12:45 8.38 8.38 8.38 8.38 0.6K
12:46 8.38 8.38 8.38 8.38 0.7K
12:47 8.38 8.38 8.38 8.38 1.5K
12:48 8.39 8.39 8.39 8.39 1.5K
12:49 8.39 8.39 8.39 8.39 0.8K
12:51 8.39 8.39 8.39 8.39 1.5K
12:52 8.39 8.39 8.39 8.39 0.5K
12:53 8.39 8.39 8.39 8.39 1.0K
12:55 8.39 8.39 8.39 8.39 0.4K
12:56 8.38 8.39 8.38 8.38 5.1K
12:58 8.38 8.38 8.38 8.38 1.0K
12:59 8.38 8.38 8.38 8.38 2.6K
13:00 8.39 8.39 8.39 8.39 1.7K
13:03 8.40 8.41 8.40 8.41 2.4K
13:04 8.40 8.40 8.40 8.40 2.5K
13:05 8.39 8.39 8.39 8.39 0.4K
13:06 8.40 8.40 8.40 8.40 0.4K
13:08 8.40 8.40 8.40 8.40 1.2K
13:11 8.39 8.39 8.38 8.38 3.5K
13:14 8.39 8.40 8.39 8.40 3.0K
13:15 8.40 8.40 8.40 8.40 2.0K
13:16 8.39 8.39 8.39 8.39 2.4K
13:17 8.38 8.39 8.38 8.39 3.9K
13:20 8.38 8.38 8.37 8.37 5.5K
13:21 8.36 8.36 8.36 8.36 1.6K
13:22 8.35 8.36 8.35 8.36 1.3K
13:23 8.36 8.36 8.36 8.36 1.7K
13:24 8.36 8.36 8.36 8.36 2.1K
13:25 8.37 8.37 8.37 8.37 0.8K
13:27 8.37 8.37 8.37 8.37 1.0K
13:30 8.37 8.37 8.37 8.37 2.8K
13:33 8.38 8.38 8.38 8.38 1.9K
13:36 8.38 8.38 8.38 8.38 0.9K
13:39 8.38 8.38 8.38 8.38 0.7K
13:40 8.38 8.38 8.38 8.38 2.1K
13:41 8.38 8.38 8.38 8.38 0.5K
13:42 8.37 8.37 8.37 8.37 5.5K
13:43 8.38 8.38 8.38 8.38 1.7K
13:44 8.38 8.38 8.38 8.38 0.8K
13:45 8.37 8.37 8.37 8.37 3.7K
13:47 8.37 8.37 8.37 8.37 0.8K
13:48 8.36 8.37 8.36 8.37 6.4K
13:49 8.37 8.37 8.37 8.37 0.8K
13:50 8.38 8.38 8.38 8.38 3.1K
13:55 8.38 8.38 8.38 8.38 1.2K
13:57 8.38 8.38 8.38 8.38 1.3K
13:58 8.37 8.37 8.37 8.37 3.0K
14:00 8.37 8.37 8.37 8.37 0.6K
14:01 8.37 8.37 8.37 8.37 0.8K
14:04 8.37 8.37 8.37 8.37 0.8K
14:05 8.37 8.37 8.37 8.37 0.7K
14:06 8.37 8.37 8.37 8.37 3.7K
14:08 8.38 8.39 8.38 8.39 1.8K
14:10 8.39 8.39 8.39 8.39 1.7K
14:11 8.40 8.40 8.40 8.40 1.6K
14:12 8.41 8.41 8.41 8.41 2.9K
14:13 8.42 8.42 8.41 8.41 7.2K
14:14 8.41 8.41 8.41 8.41 3.5K
14:15 8.40 8.40 8.40 8.40 0.8K
14:16 8.41 8.41 8.40 8.40 2.3K
14:17 8.41 8.42 8.41 8.42 3.8K
14:19 8.40 8.40 8.40 8.40 1.2K
14:20 8.41 8.41 8.41 8.41 1.0K
14:21 8.41 8.41 8.41 8.41 1.2K
14:23 8.40 8.40 8.40 8.40 3.0K
14:24 8.40 8.40 8.40 8.40 0.5K
14:25 8.40 8.40 8.40 8.40 1.3K
14:29 8.39 8.39 8.39 8.39 2.6K
14:32 8.40 8.40 8.40 8.40 0.6K
14:34 8.39 8.39 8.39 8.39 1.7K
14:36 8.39 8.39 8.39 8.39 0.6K
14:38 8.39 8.39 8.39 8.39 2.3K
14:39 8.40 8.40 8.39 8.39 5.1K
14:40 8.39 8.39 8.39 8.39 1.5K
14:41 8.39 8.39 8.39 8.39 0.2K
14:42 8.39 8.39 8.38 8.38 2.9K
14:45 8.39 8.39 8.38 8.38 1.6K
14:46 8.38 8.38 8.38 8.38 1.0K
14:49 8.38 8.38 8.38 8.38 4.6K
14:50 8.38 8.38 8.38 8.38 2.0K
14:51 8.38 8.38 8.38 8.38 1.5K
14:54 8.37 8.37 8.37 8.37 1.3K
14:57 8.38 8.38 8.38 8.38 0.6K
14:59 8.37 8.38 8.37 8.38 1.3K
15:00 8.38 8.38 8.38 8.38 2.0K
15:04 8.39 8.39 8.39 8.39 2.5K
15:10 8.39 8.39 8.39 8.39 0.8K
15:11 8.39 8.39 8.39 8.39 0.8K
15:13 8.40 8.40 8.38 8.38 8.8K
15:14 8.38 8.38 8.38 8.38 1.5K
15:15 8.38 8.38 8.38 8.38 0.8K
15:16 8.37 8.37 8.37 8.37 0.5K
15:17 8.38 8.38 8.38 8.38 1.3K
15:18 8.39 8.39 8.39 8.39 0.7K
15:19 8.39 8.39 8.39 8.39 2.7K
15:24 8.39 8.39 8.39 8.39 0.5K
15:25 8.38 8.38 8.38 8.38 5.1K
15:26 8.37 8.37 8.36 8.36 3.9K
15:28 8.36 8.36 8.36 8.36 3.0K
15:30 8.35 8.35 8.35 8.35 2.1K
15:31 8.36 8.36 8.36 8.36 1.7K
15:33 8.36 8.36 8.36 8.36 0.9K
15:34 8.36 8.37 8.36 8.37 2.6K
15:35 8.36 8.36 8.36 8.36 3.8K
15:36 8.35 8.35 8.34 8.34 3.7K
15:38 8.34 8.34 8.34 8.34 0.2K
15:39 8.35 8.35 8.35 8.35 1.7K
15:40 8.35 8.35 8.35 8.35 1.0K
15:41 8.36 8.36 8.36 8.36 3.7K
15:42 8.37 8.37 8.36 8.36 5.2K
15:43 8.37 8.37 8.36 8.36 2.1K
15:44 8.36 8.36 8.36 8.36 4.6K
15:45 8.36 8.36 8.36 8.36 1.0K
15:46 8.36 8.36 8.35 8.35 1.9K
15:47 8.36 8.36 8.36 8.36 12.5K
15:48 8.38 8.38 8.38 8.38 2.5K
15:49 8.38 8.39 8.38 8.38 11.1K
15:50 8.38 8.38 8.36 8.37 20.3K
15:51 8.37 8.37 8.36 8.37 25.2K
15:52 8.36 8.37 8.36 8.36 11.9K
15:53 8.36 8.37 8.36 8.37 4.3K
15:54 8.36 8.37 8.36 8.36 2.9K
15:55 8.37 8.37 8.36 8.36 5.5K
15:56 8.36 8.37 8.36 8.36 23.4K
15:57 8.34 8.34 8.32 8.32 56.3K
15:58 8.32 8.33 8.32 8.33 10.8K
15:59 8.32 8.33 8.31 8.31 452.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし