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
09:30 6.60 6.60 6.50 6.50 24.6K
09:31 6.49 6.49 6.40 6.40 2.5K
09:32 6.39 6.40 6.39 6.40 3.4K
09:33 6.40 6.44 6.40 6.44 1.5K
09:34 6.44 6.47 6.41 6.41 7.0K
09:35 6.39 6.40 6.38 6.38 3.1K
09:36 6.41 6.42 6.40 6.40 6.0K
09:37 6.36 6.39 6.36 6.39 19.6K
09:38 6.39 6.45 6.38 6.45 6.0K
09:39 6.44 6.44 6.44 6.44 3.0K
09:40 6.40 6.40 6.40 6.40 0.5K
09:41 6.40 6.40 6.40 6.40 1.7K
09:42 6.38 6.38 6.35 6.35 4.1K
09:43 6.35 6.35 6.33 6.33 6.4K
09:44 6.34 6.34 6.30 6.30 4.1K
09:45 6.31 6.33 6.31 6.32 7.8K
09:46 6.33 6.34 6.31 6.31 4.5K
09:47 6.29 6.31 6.29 6.31 5.1K
09:48 6.32 6.34 6.32 6.34 3.4K
09:49 6.32 6.32 6.28 6.29 8.5K
09:50 6.28 6.29 6.27 6.29 2.6K
09:51 6.31 6.31 6.27 6.28 7.8K
09:52 6.29 6.32 6.29 6.32 6.4K
09:53 6.30 6.30 6.30 6.30 2.0K
09:54 6.27 6.27 6.25 6.25 5.3K
09:55 6.26 6.26 6.26 6.26 2.1K
09:56 6.25 6.26 6.25 6.26 1.9K
09:57 6.25 6.26 6.25 6.25 9.8K
09:58 6.22 6.23 6.22 6.23 11.4K
09:59 6.22 6.22 6.21 6.21 1.0K
10:00 6.23 6.24 6.23 6.24 9.6K
10:01 6.24 6.24 6.22 6.23 5.2K
10:02 6.24 6.24 6.24 6.24 1.8K
10:03 6.24 6.24 6.24 6.24 1.0K
10:04 6.26 6.26 6.22 6.22 3.4K
10:05 6.22 6.25 6.22 6.24 8.1K
10:06 6.26 6.26 6.21 6.21 7.4K
10:07 6.21 6.21 6.21 6.21 5.2K
10:08 6.22 6.22 6.19 6.19 3.5K
10:09 6.21 6.22 6.21 6.22 5.0K
10:10 6.22 6.23 6.21 6.23 7.0K
10:11 6.24 6.24 6.23 6.23 4.7K
10:12 6.22 6.22 6.20 6.20 10.7K
10:13 6.20 6.24 6.20 6.24 5.3K
10:14 6.24 6.24 6.24 6.24 1.9K
10:15 6.25 6.27 6.25 6.27 2.4K
10:16 6.26 6.30 6.26 6.29 4.6K
10:17 6.30 6.31 6.30 6.31 3.2K
10:18 6.29 6.29 6.29 6.29 1.5K
10:19 6.27 6.27 6.27 6.27 1.4K
10:20 6.27 6.29 6.27 6.27 3.9K
10:21 6.27 6.30 6.27 6.28 6.9K
10:22 6.29 6.29 6.29 6.29 0.4K
10:23 6.29 6.30 6.29 6.30 2.9K
10:24 6.30 6.30 6.30 6.30 1.7K
10:25 6.31 6.31 6.31 6.31 1.4K
10:26 6.32 6.32 6.30 6.30 3.3K
10:27 6.30 6.30 6.29 6.29 3.2K
10:28 6.29 6.31 6.29 6.31 4.2K
10:29 6.30 6.30 6.30 6.30 0.4K
10:30 6.31 6.31 6.30 6.31 12.1K
10:31 6.30 6.32 6.30 6.32 6.0K
10:32 6.32 6.32 6.31 6.31 4.0K
10:33 6.31 6.32 6.31 6.32 1.1K
10:34 6.32 6.32 6.31 6.31 1.8K
10:35 6.30 6.31 6.30 6.31 0.7K
10:36 6.30 6.32 6.30 6.32 5.0K
10:37 6.30 6.30 6.30 6.30 2.2K
10:38 6.28 6.28 6.28 6.28 1.0K
10:39 6.28 6.28 6.28 6.28 7.5K
10:40 6.30 6.32 6.30 6.32 5.6K
10:41 6.32 6.32 6.27 6.27 6.9K
10:42 6.27 6.31 6.27 6.31 5.0K
10:43 6.31 6.31 6.30 6.30 2.4K
10:44 6.29 6.29 6.29 6.29 0.9K
10:45 6.29 6.29 6.29 6.29 0.6K
10:46 6.29 6.29 6.29 6.29 3.6K
10:47 6.29 6.29 6.27 6.27 5.0K
10:48 6.27 6.28 6.27 6.28 1.6K
10:49 6.29 6.29 6.29 6.29 1.6K
10:51 6.29 6.31 6.28 6.28 4.0K
10:52 6.28 6.28 6.28 6.28 2.8K
10:53 6.28 6.28 6.28 6.28 0.5K
10:54 6.28 6.30 6.28 6.29 2.9K
10:55 6.29 6.29 6.29 6.29 3.1K
10:56 6.29 6.29 6.29 6.29 4.2K
10:57 6.29 6.29 6.28 6.28 2.3K
10:58 6.29 6.29 6.28 6.28 2.2K
10:59 6.28 6.28 6.28 6.28 1.6K
11:00 6.29 6.29 6.29 6.29 4.2K
11:01 6.29 6.29 6.28 6.28 5.7K
11:02 6.28 6.28 6.27 6.27 2.8K
11:03 6.27 6.30 6.27 6.30 12.0K
11:04 6.30 6.30 6.30 6.30 1.3K
11:05 6.29 6.30 6.29 6.30 3.4K
11:06 6.30 6.30 6.29 6.30 8.8K
11:07 6.30 6.30 6.30 6.30 3.0K
11:08 6.31 6.31 6.31 6.31 2.5K
11:09 6.33 6.33 6.31 6.31 13.7K
11:10 6.31 6.31 6.31 6.31 6.9K
11:11 6.30 6.31 6.30 6.31 4.0K
11:12 6.31 6.31 6.30 6.31 4.3K
11:13 6.31 6.31 6.31 6.31 2.2K
11:14 6.31 6.31 6.29 6.29 8.9K
11:15 6.29 6.29 6.28 6.28 3.4K
11:16 6.28 6.28 6.28 6.28 2.1K
11:17 6.28 6.28 6.27 6.28 2.1K
11:18 6.28 6.28 6.27 6.27 3.8K
11:19 6.27 6.27 6.27 6.27 2.2K
11:20 6.27 6.27 6.26 6.26 3.8K
11:21 6.27 6.27 6.25 6.26 6.8K
11:22 6.26 6.26 6.25 6.25 2.6K
11:24 6.25 6.25 6.25 6.25 1.2K
11:25 6.25 6.25 6.23 6.23 4.3K
11:26 6.23 6.23 6.23 6.23 1.2K
11:27 6.23 6.23 6.23 6.23 3.8K
11:28 6.22 6.23 6.22 6.23 2.9K
11:29 6.23 6.23 6.23 6.23 3.4K
11:30 6.23 6.23 6.22 6.22 4.3K
11:31 6.22 6.23 6.22 6.23 5.0K
11:32 6.23 6.23 6.23 6.23 0.7K
11:33 6.23 6.23 6.23 6.23 4.0K
11:34 6.23 6.23 6.23 6.23 2.5K
11:35 6.23 6.23 6.23 6.23 3.3K
11:36 6.23 6.24 6.23 6.24 11.9K
11:37 6.25 6.25 6.24 6.24 8.1K
11:39 6.24 6.24 6.21 6.21 7.7K
11:40 6.22 6.26 6.22 6.26 8.6K
11:41 6.26 6.26 6.26 6.26 1.7K
11:42 6.26 6.27 6.26 6.27 7.2K
11:43 6.27 6.27 6.27 6.27 0.7K
11:44 6.27 6.27 6.26 6.26 2.8K
11:45 6.26 6.28 6.26 6.28 4.7K
11:46 6.29 6.29 6.29 6.29 0.7K
11:47 6.29 6.29 6.29 6.29 2.9K
11:48 6.28 6.28 6.28 6.28 2.0K
11:49 6.28 6.28 6.28 6.28 1.0K
11:50 6.28 6.28 6.28 6.28 8.7K
11:51 6.28 6.28 6.26 6.26 5.7K
11:52 6.25 6.25 6.23 6.23 2.7K
11:53 6.23 6.23 6.23 6.23 1.4K
11:54 6.23 6.24 6.23 6.24 6.6K
11:55 6.24 6.24 6.24 6.24 5.8K
11:56 6.24 6.24 6.23 6.24 2.2K
11:58 6.23 6.23 6.23 6.23 0.2K
11:59 6.23 6.24 6.23 6.24 2.6K
12:00 6.24 6.27 6.24 6.27 7.4K
12:01 6.27 6.27 6.26 6.26 3.1K
12:02 6.26 6.26 6.26 6.26 2.4K
12:03 6.26 6.26 6.26 6.26 1.5K
12:04 6.25 6.25 6.25 6.25 0.7K
12:05 6.24 6.24 6.23 6.23 2.4K
12:06 6.24 6.24 6.24 6.24 0.3K
12:07 6.24 6.25 6.24 6.25 4.8K
12:08 6.25 6.25 6.25 6.25 1.6K
12:09 6.25 6.26 6.25 6.26 4.0K
12:10 6.26 6.26 6.26 6.26 0.9K
12:11 6.26 6.27 6.26 6.27 1.6K
12:12 6.28 6.28 6.28 6.28 2.0K
12:13 6.27 6.27 6.26 6.26 3.4K
12:17 6.23 6.23 6.23 6.23 3.3K
12:18 6.23 6.23 6.23 6.23 1.2K
12:20 6.22 6.22 6.22 6.22 0.8K
12:21 6.21 6.21 6.18 6.18 11.4K
12:22 6.17 6.17 6.17 6.17 1.1K
12:23 6.12 6.12 6.12 6.12 3.1K
12:24 6.11 6.13 6.10 6.13 21.2K
12:25 6.14 6.14 6.12 6.12 2.6K
12:26 6.12 6.12 6.10 6.11 1.9K
12:27 6.10 6.10 6.10 6.10 7.6K
12:28 6.07 6.07 6.07 6.07 0.9K
12:29 6.08 6.09 6.08 6.09 3.7K
12:30 6.10 6.10 6.09 6.09 5.0K
12:31 6.12 6.13 6.12 6.13 4.7K
12:32 6.13 6.15 6.13 6.15 2.7K
12:33 6.16 6.16 6.16 6.16 1.2K
12:34 6.16 6.16 6.15 6.15 0.9K
12:35 6.14 6.14 6.14 6.14 1.1K
12:36 6.14 6.15 6.14 6.15 1.5K
12:37 6.17 6.17 6.17 6.17 1.8K
12:38 6.17 6.17 6.17 6.17 0.6K
12:39 6.18 6.18 6.18 6.18 1.2K
12:40 6.15 6.15 6.15 6.15 1.1K
12:41 6.14 6.14 6.14 6.14 0.4K
12:42 6.15 6.15 6.15 6.15 4.5K
12:43 6.13 6.14 6.13 6.13 2.0K
12:44 6.12 6.15 6.12 6.15 2.1K
12:45 6.15 6.15 6.12 6.12 2.8K
12:46 6.12 6.13 6.12 6.13 4.9K
12:47 6.12 6.13 6.12 6.13 3.4K
12:48 6.14 6.14 6.14 6.14 2.0K
12:49 6.15 6.17 6.15 6.17 3.4K
12:51 6.17 6.17 6.17 6.17 1.7K
12:52 6.16 6.16 6.16 6.16 1.2K
12:53 6.16 6.16 6.14 6.14 1.6K
12:54 6.13 6.14 6.13 6.14 6.5K
12:55 6.14 6.14 6.14 6.14 0.3K
12:56 6.14 6.14 6.14 6.14 0.5K
12:57 6.14 6.15 6.14 6.15 2.7K
12:58 6.15 6.15 6.15 6.15 0.2K
12:59 6.16 6.16 6.15 6.15 1.4K
13:00 6.14 6.16 6.14 6.16 4.9K
13:01 6.16 6.16 6.16 6.16 1.0K
13:02 6.17 6.22 6.17 6.20 9.8K
13:05 6.14 6.14 6.12 6.13 7.3K
13:06 6.13 6.13 6.13 6.13 3.3K
13:08 6.13 6.13 6.13 6.13 0.8K
13:09 6.12 6.12 6.10 6.10 4.4K
13:10 6.09 6.09 6.09 6.09 1.4K
13:11 6.09 6.09 6.08 6.08 2.7K
13:12 6.08 6.08 6.08 6.08 4.8K
13:13 6.08 6.08 6.08 6.08 0.9K
13:15 6.08 6.08 6.08 6.08 0.3K
13:16 6.08 6.08 6.07 6.07 8.0K
13:17 6.07 6.07 6.07 6.07 4.4K
13:18 6.08 6.09 6.08 6.09 3.0K
13:19 6.10 6.10 6.10 6.10 1.0K
13:20 6.10 6.10 6.09 6.09 3.0K
13:21 6.08 6.08 6.08 6.08 1.2K
13:22 6.08 6.08 6.08 6.08 1.2K
13:23 6.09 6.10 6.09 6.10 1.5K
13:24 6.10 6.11 6.10 6.10 2.5K
13:25 6.10 6.11 6.10 6.11 3.0K
13:26 6.12 6.12 6.12 6.12 1.4K
13:27 6.12 6.13 6.12 6.13 2.1K
13:28 6.13 6.13 6.13 6.13 0.8K
13:29 6.14 6.15 6.14 6.15 2.4K
13:30 6.15 6.15 6.14 6.14 1.2K
13:32 6.15 6.15 6.15 6.15 0.6K
13:33 6.16 6.16 6.16 6.16 1.4K
13:34 6.16 6.16 6.15 6.15 1.2K
13:35 6.15 6.15 6.15 6.15 0.6K
13:36 6.16 6.18 6.16 6.18 2.6K
13:37 6.17 6.18 6.17 6.18 2.8K
13:38 6.17 6.17 6.17 6.17 0.6K
13:39 6.18 6.18 6.16 6.16 4.1K
13:40 6.16 6.17 6.16 6.17 0.9K
13:41 6.17 6.19 6.17 6.19 2.0K
13:42 6.19 6.19 6.18 6.19 3.5K
13:43 6.20 6.20 6.20 6.20 1.3K
13:44 6.21 6.22 6.21 6.22 3.1K
13:45 6.22 6.26 6.22 6.26 2.9K
13:46 6.26 6.26 6.24 6.24 3.6K
13:47 6.24 6.24 6.23 6.23 2.1K
13:48 6.23 6.23 6.23 6.23 0.2K
13:49 6.23 6.23 6.23 6.23 1.0K
13:50 6.23 6.23 6.23 6.23 0.4K
13:51 6.23 6.25 6.23 6.24 7.0K
13:52 6.24 6.24 6.20 6.20 21.4K
13:53 6.19 6.20 6.19 6.20 3.3K
13:54 6.21 6.23 6.21 6.23 5.6K
13:55 6.23 6.24 6.23 6.24 0.9K
13:56 6.24 6.24 6.24 6.24 0.4K
13:57 6.24 6.24 6.24 6.24 0.8K
13:58 6.24 6.24 6.24 6.24 0.7K
13:59 6.24 6.25 6.24 6.24 4.3K
14:00 6.24 6.25 6.24 6.25 4.4K
14:01 6.26 6.27 6.26 6.27 5.1K
14:02 6.27 6.27 6.27 6.27 0.8K
14:03 6.27 6.27 6.27 6.27 3.9K
14:04 6.27 6.29 6.27 6.28 5.6K
14:05 6.28 6.28 6.28 6.28 2.5K
14:06 6.28 6.28 6.27 6.27 3.0K
14:07 6.27 6.28 6.27 6.28 2.7K
14:08 6.28 6.28 6.28 6.28 3.1K
14:10 6.25 6.25 6.25 6.25 1.2K
14:11 6.24 6.24 6.23 6.23 2.3K
14:12 6.21 6.21 6.21 6.21 0.7K
14:14 6.18 6.18 6.17 6.17 1.6K
14:15 6.17 6.17 6.16 6.16 5.7K
14:16 6.15 6.15 6.15 6.15 0.5K
14:17 6.15 6.15 6.15 6.15 3.9K
14:18 6.14 6.17 6.14 6.17 8.1K
14:19 6.19 6.20 6.19 6.20 2.5K
14:20 6.20 6.22 6.20 6.22 3.9K
14:21 6.23 6.23 6.22 6.23 2.9K
14:22 6.23 6.24 6.23 6.24 3.8K
14:23 6.24 6.24 6.24 6.24 1.2K
14:24 6.24 6.25 6.23 6.23 2.1K
14:25 6.23 6.23 6.22 6.23 1.7K
14:26 6.25 6.25 6.24 6.24 5.1K
14:27 6.23 6.23 6.23 6.23 1.5K
14:28 6.23 6.25 6.23 6.23 2.3K
14:29 6.23 6.24 6.23 6.24 1.7K
14:30 6.24 6.24 6.24 6.24 1.1K
14:31 6.25 6.26 6.24 6.26 6.4K
14:32 6.27 6.27 6.27 6.27 0.9K
14:33 6.28 6.28 6.26 6.26 7.0K
14:34 6.26 6.26 6.25 6.25 3.8K
14:35 6.24 6.24 6.24 6.24 3.7K
14:36 6.24 6.24 6.22 6.22 4.7K
14:37 6.23 6.23 6.23 6.23 0.4K
14:38 6.23 6.23 6.23 6.23 1.4K
14:39 6.23 6.23 6.23 6.23 3.2K
14:40 6.23 6.24 6.23 6.24 3.6K
14:41 6.23 6.25 6.23 6.25 7.5K
14:43 6.25 6.25 6.25 6.25 1.0K
14:44 6.25 6.25 6.25 6.25 1.9K
14:45 6.25 6.25 6.23 6.23 2.9K
14:46 6.22 6.22 6.21 6.21 2.5K
14:47 6.19 6.19 6.18 6.18 5.0K
14:48 6.18 6.18 6.18 6.18 1.9K
14:49 6.17 6.17 6.17 6.17 6.0K
14:50 6.18 6.22 6.18 6.22 3.6K
14:51 6.22 6.24 6.21 6.21 9.6K
14:52 6.21 6.21 6.21 6.21 1.9K
14:53 6.20 6.21 6.20 6.21 7.5K
14:54 6.21 6.22 6.19 6.19 5.9K
14:55 6.19 6.20 6.18 6.20 7.1K
14:56 6.19 6.20 6.19 6.20 5.3K
14:57 6.20 6.22 6.20 6.22 3.8K
14:58 6.22 6.22 6.22 6.22 1.8K
14:59 6.22 6.22 6.21 6.21 6.1K
15:00 6.20 6.25 6.20 6.24 13.0K
15:01 6.24 6.26 6.24 6.26 4.3K
15:02 6.26 6.27 6.25 6.26 5.2K
15:03 6.27 6.27 6.27 6.27 5.9K
15:04 6.27 6.27 6.27 6.27 4.5K
15:05 6.27 6.27 6.27 6.27 4.1K
15:06 6.27 6.27 6.27 6.27 2.0K
15:07 6.27 6.27 6.25 6.25 13.9K
15:08 6.25 6.25 6.24 6.24 5.8K
15:09 6.24 6.24 6.24 6.24 1.7K
15:10 6.24 6.24 6.24 6.24 3.6K
15:11 6.24 6.24 6.23 6.23 4.3K
15:12 6.23 6.23 6.21 6.21 6.0K
15:13 6.21 6.21 6.21 6.21 3.2K
15:14 6.20 6.21 6.20 6.21 5.5K
15:15 6.21 6.21 6.20 6.20 4.7K
15:16 6.20 6.21 6.20 6.21 5.4K
15:17 6.21 6.22 6.21 6.22 10.0K
15:18 6.23 6.24 6.23 6.24 6.1K
15:19 6.24 6.26 6.24 6.26 9.3K
15:20 6.26 6.27 6.25 6.27 6.5K
15:21 6.27 6.27 6.27 6.27 4.3K
15:22 6.27 6.27 6.27 6.27 1.7K
15:23 6.27 6.28 6.27 6.28 4.2K
15:24 6.28 6.28 6.27 6.27 12.2K
15:25 6.26 6.27 6.26 6.27 4.7K
15:26 6.30 6.30 6.29 6.29 20.0K
15:27 6.29 6.29 6.29 6.29 3.5K
15:28 6.29 6.29 6.29 6.29 4.1K
15:29 6.29 6.29 6.27 6.27 9.1K
15:30 6.27 6.27 6.26 6.26 5.5K
15:31 6.28 6.28 6.28 6.28 17.3K
15:32 6.28 6.29 6.27 6.28 12.2K
15:33 6.28 6.29 6.28 6.29 4.2K
15:34 6.29 6.29 6.29 6.29 4.5K
15:35 6.29 6.29 6.29 6.29 6.0K
15:36 6.29 6.29 6.28 6.28 9.7K
15:37 6.28 6.28 6.28 6.28 5.2K
15:38 6.28 6.28 6.28 6.28 3.3K
15:39 6.28 6.28 6.28 6.28 6.0K
15:40 6.27 6.28 6.27 6.27 17.1K
15:41 6.27 6.27 6.25 6.25 6.7K
15:42 6.25 6.25 6.24 6.24 9.2K
15:43 6.24 6.24 6.23 6.24 5.5K
15:44 6.24 6.24 6.23 6.23 6.4K
15:45 6.24 6.26 6.24 6.26 22.7K
15:46 6.26 6.26 6.25 6.26 15.7K
15:47 6.27 6.27 6.26 6.26 16.8K
15:48 6.26 6.26 6.26 6.26 10.4K
15:49 6.26 6.27 6.25 6.27 23.1K
15:50 6.27 6.31 6.27 6.30 30.3K
15:51 6.30 6.31 6.30 6.31 18.2K
15:52 6.31 6.32 6.31 6.32 23.2K
15:53 6.32 6.33 6.32 6.33 11.6K
15:54 6.33 6.33 6.32 6.32 11.9K
15:55 6.33 6.33 6.31 6.32 19.4K
15:56 6.31 6.32 6.31 6.32 20.7K
15:57 6.31 6.32 6.31 6.32 27.0K
15:58 6.31 6.32 6.31 6.32 35.4K
15:59 6.31 6.32 6.31 6.32 314.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし