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 →
6.73
最終更新: 2025-10-01
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 6.24 6.27 6.24 6.27 48.9K
09:31 6.27 6.27 6.21 6.21 7.8K
09:32 6.22 6.27 6.22 6.27 34.5K
09:33 6.27 6.27 6.24 6.24 4.5K
09:34 6.22 6.27 6.22 6.27 19.9K
09:35 6.24 6.25 6.22 6.24 9.2K
09:36 6.23 6.23 6.23 6.23 4.5K
09:37 6.22 6.23 6.22 6.22 3.7K
09:38 6.24 6.28 6.24 6.28 9.4K
09:39 6.28 6.30 6.27 6.29 11.0K
09:40 6.27 6.32 6.27 6.32 3.2K
09:41 6.29 6.31 6.29 6.31 15.7K
09:42 6.32 6.32 6.31 6.31 2.3K
09:43 6.31 6.31 6.31 6.31 1.0K
09:44 6.31 6.31 6.26 6.26 6.6K
09:45 6.26 6.26 6.24 6.25 8.9K
09:46 6.25 6.28 6.25 6.26 8.7K
09:47 6.25 6.25 6.25 6.25 8.6K
09:48 6.25 6.26 6.25 6.26 5.6K
09:49 6.27 6.27 6.23 6.23 13.1K
09:50 6.23 6.25 6.23 6.24 3.5K
09:51 6.22 6.22 6.22 6.22 9.7K
09:52 6.19 6.20 6.16 6.16 12.8K
09:53 6.17 6.19 6.17 6.18 1.4K
09:54 6.19 6.20 6.19 6.20 0.7K
09:55 6.18 6.18 6.18 6.18 3.9K
09:56 6.17 6.17 6.17 6.17 3.3K
09:57 6.16 6.16 6.15 6.15 17.6K
09:58 6.13 6.14 6.13 6.14 4.7K
09:59 6.14 6.14 6.14 6.14 1.0K
10:00 6.14 6.14 6.09 6.10 23.6K
10:01 6.10 6.12 6.10 6.12 12.3K
10:02 6.12 6.14 6.12 6.13 5.8K
10:03 6.12 6.12 6.08 6.10 37.1K
10:04 6.10 6.13 6.10 6.13 9.0K
10:05 6.14 6.14 6.13 6.13 20.1K
10:06 6.14 6.14 6.14 6.14 6.0K
10:07 6.15 6.15 6.15 6.15 4.8K
10:08 6.15 6.17 6.15 6.17 3.2K
10:09 6.17 6.19 6.17 6.19 7.4K
10:10 6.19 6.21 6.19 6.21 3.7K
10:11 6.20 6.20 6.19 6.19 11.4K
10:12 6.20 6.22 6.20 6.22 10.1K
10:13 6.22 6.22 6.21 6.21 6.9K
10:14 6.20 6.20 6.20 6.20 8.8K
10:15 6.20 6.21 6.20 6.21 3.6K
10:16 6.21 6.21 6.20 6.21 6.1K
10:17 6.21 6.21 6.21 6.21 2.0K
10:18 6.21 6.22 6.21 6.22 3.0K
10:19 6.23 6.23 6.23 6.23 2.7K
10:20 6.23 6.23 6.23 6.23 2.6K
10:21 6.23 6.24 6.22 6.24 6.6K
10:22 6.24 6.24 6.24 6.24 2.9K
10:23 6.24 6.24 6.24 6.24 3.8K
10:24 6.24 6.26 6.24 6.26 5.4K
10:25 6.27 6.27 6.25 6.25 5.0K
10:26 6.25 6.26 6.25 6.26 3.2K
10:27 6.26 6.26 6.26 6.26 0.9K
10:28 6.26 6.26 6.25 6.26 19.3K
10:29 6.26 6.28 6.26 6.28 12.6K
10:30 6.28 6.29 6.26 6.26 13.5K
10:31 6.26 6.26 6.25 6.26 19.8K
10:32 6.26 6.26 6.26 6.26 4.4K
10:33 6.26 6.26 6.26 6.26 1.8K
10:34 6.26 6.26 6.26 6.26 4.1K
10:35 6.26 6.27 6.25 6.27 10.9K
10:36 6.26 6.27 6.26 6.27 0.9K
10:37 6.28 6.29 6.28 6.29 6.2K
10:38 6.29 6.30 6.29 6.29 8.1K
10:39 6.28 6.28 6.27 6.27 3.3K
10:40 6.28 6.28 6.26 6.27 2.3K
10:41 6.26 6.26 6.25 6.25 3.0K
10:42 6.25 6.25 6.25 6.25 2.9K
10:43 6.24 6.27 6.24 6.27 7.5K
10:45 6.27 6.27 6.27 6.27 3.9K
10:46 6.27 6.27 6.27 6.27 1.5K
10:47 6.27 6.28 6.24 6.24 11.1K
10:49 6.25 6.25 6.25 6.25 2.0K
10:50 6.25 6.25 6.24 6.24 3.2K
10:51 6.25 6.25 6.23 6.24 4.3K
10:52 6.24 6.24 6.22 6.22 7.2K
10:53 6.22 6.22 6.22 6.22 0.5K
10:54 6.22 6.22 6.21 6.21 4.6K
10:55 6.21 6.22 6.21 6.22 0.7K
10:56 6.21 6.22 6.21 6.22 3.6K
10:57 6.21 6.21 6.19 6.19 6.8K
10:58 6.20 6.21 6.20 6.20 10.6K
10:59 6.21 6.21 6.21 6.21 0.8K
11:00 6.22 6.23 6.22 6.23 11.2K
11:02 6.23 6.23 6.23 6.23 9.4K
11:03 6.23 6.23 6.23 6.23 1.1K
11:04 6.22 6.23 6.21 6.23 9.0K
11:05 6.23 6.23 6.23 6.23 4.2K
11:06 6.22 6.22 6.22 6.22 5.6K
11:07 6.22 6.22 6.22 6.22 0.2K
11:08 6.22 6.22 6.20 6.21 8.5K
11:09 6.20 6.21 6.20 6.21 1.7K
11:10 6.21 6.21 6.20 6.21 6.8K
11:11 6.21 6.23 6.21 6.23 15.9K
11:12 6.23 6.23 6.23 6.23 2.6K
11:13 6.23 6.24 6.23 6.24 7.7K
11:14 6.24 6.24 6.24 6.24 2.4K
11:15 6.22 6.22 6.22 6.22 10.0K
11:16 6.21 6.22 6.21 6.22 1.4K
11:17 6.22 6.22 6.21 6.21 7.3K
11:18 6.21 6.22 6.21 6.21 3.6K
11:19 6.22 6.22 6.21 6.21 4.1K
11:20 6.20 6.20 6.20 6.20 4.9K
11:22 6.20 6.20 6.19 6.20 3.7K
11:23 6.20 6.20 6.19 6.20 15.5K
11:24 6.21 6.21 6.21 6.21 1.9K
11:25 6.20 6.20 6.20 6.20 4.9K
11:26 6.20 6.20 6.20 6.20 1.2K
11:27 6.19 6.20 6.18 6.19 205.0K
11:28 6.18 6.18 6.17 6.18 12.1K
11:29 6.18 6.18 6.17 6.17 8.3K
11:30 6.18 6.18 6.17 6.17 2.5K
11:31 6.17 6.19 6.17 6.18 13.7K
11:32 6.18 6.19 6.18 6.19 1.3K
11:33 6.19 6.19 6.17 6.17 21.6K
11:34 6.18 6.18 6.15 6.15 21.0K
11:35 6.16 6.16 6.16 6.16 11.5K
11:36 6.16 6.18 6.16 6.18 8.9K
11:37 6.18 6.19 6.18 6.19 10.6K
11:38 6.19 6.19 6.18 6.18 10.7K
11:39 6.19 6.19 6.17 6.17 9.3K
11:40 6.18 6.18 6.17 6.18 60.2K
11:41 6.18 6.18 6.18 6.18 15.5K
11:42 6.18 6.19 6.18 6.19 4.6K
11:43 6.19 6.19 6.18 6.19 6.1K
11:44 6.17 6.17 6.16 6.16 6.0K
11:45 6.16 6.17 6.16 6.16 6.0K
11:46 6.16 6.16 6.15 6.15 3.4K
11:47 6.15 6.15 6.14 6.14 23.8K
11:48 6.15 6.15 6.14 6.14 1.8K
11:49 6.14 6.14 6.13 6.14 2.6K
11:50 6.14 6.14 6.13 6.14 2.1K
11:51 6.14 6.14 6.14 6.14 1.0K
11:52 6.14 6.15 6.14 6.15 10.6K
11:53 6.15 6.15 6.15 6.15 1.5K
11:54 6.15 6.15 6.14 6.14 1.5K
11:55 6.15 6.15 6.15 6.15 1.7K
11:56 6.15 6.15 6.15 6.15 1.6K
11:57 6.15 6.15 6.14 6.14 8.0K
11:58 6.13 6.13 6.13 6.13 2.3K
11:59 6.13 6.13 6.13 6.13 0.9K
12:00 6.14 6.15 6.14 6.15 7.9K
12:01 6.15 6.15 6.15 6.15 0.8K
12:02 6.15 6.15 6.15 6.15 1.4K
12:03 6.15 6.15 6.15 6.15 0.7K
12:04 6.15 6.15 6.14 6.14 3.8K
12:05 6.14 6.14 6.14 6.14 3.6K
12:06 6.14 6.14 6.14 6.14 4.6K
12:07 6.14 6.14 6.14 6.14 0.4K
12:08 6.14 6.15 6.11 6.11 20.2K
12:09 6.12 6.12 6.10 6.11 3.0K
12:10 6.11 6.11 6.11 6.11 2.2K
12:11 6.11 6.11 6.10 6.10 1.6K
12:12 6.10 6.10 6.08 6.09 3.5K
12:13 6.09 6.09 6.09 6.09 1.5K
12:14 6.08 6.08 6.08 6.08 1.1K
12:15 6.09 6.09 6.09 6.09 3.2K
12:16 6.09 6.09 6.07 6.08 10.5K
12:17 6.07 6.08 6.07 6.08 1.6K
12:18 6.08 6.08 6.07 6.08 1.5K
12:19 6.07 6.08 6.07 6.07 1.8K
12:20 6.07 6.07 6.06 6.07 8.4K
12:21 6.06 6.08 6.05 6.08 22.6K
12:22 6.08 6.08 6.08 6.08 1.0K
12:23 6.08 6.08 6.08 6.08 7.3K
12:25 6.09 6.09 6.08 6.08 5.0K
12:26 6.08 6.08 6.08 6.08 0.8K
12:27 6.07 6.07 6.06 6.07 2.6K
12:28 6.07 6.07 6.06 6.07 2.7K
12:29 6.07 6.08 6.07 6.08 4.4K
12:30 6.08 6.08 6.08 6.08 1.0K
12:31 6.08 6.08 6.08 6.08 4.0K
12:32 6.08 6.08 6.08 6.08 2.6K
12:33 6.08 6.08 6.08 6.08 1.1K
12:34 6.08 6.08 6.07 6.07 4.0K
12:35 6.07 6.07 6.06 6.06 2.3K
12:36 6.07 6.07 6.06 6.07 2.7K
12:37 6.06 6.07 6.06 6.06 4.4K
12:38 6.07 6.07 6.06 6.07 2.0K
12:39 6.07 6.07 6.06 6.07 10.0K
12:40 6.08 6.08 6.08 6.08 0.5K
12:41 6.08 6.08 6.08 6.08 1.5K
12:42 6.08 6.08 6.08 6.08 2.2K
12:43 6.08 6.08 6.08 6.08 2.2K
12:44 6.08 6.08 6.07 6.08 1.8K
12:45 6.08 6.08 6.07 6.08 1.3K
12:46 6.08 6.08 6.05 6.05 11.9K
12:47 6.06 6.06 6.06 6.06 1.0K
12:48 6.06 6.07 6.06 6.07 8.9K
12:49 6.08 6.08 6.08 6.08 1.8K
12:51 6.08 6.08 6.07 6.07 8.6K
12:52 6.06 6.07 6.06 6.07 21.4K
12:53 6.08 6.09 6.08 6.08 46.1K
12:54 6.09 6.09 6.09 6.09 5.3K
12:55 6.09 6.09 6.09 6.09 4.6K
12:56 6.09 6.10 6.09 6.10 5.2K
12:57 6.10 6.10 6.10 6.10 2.7K
12:58 6.10 6.12 6.10 6.11 23.2K
13:00 6.10 6.11 6.10 6.11 2.1K
13:01 6.11 6.11 6.11 6.11 8.2K
13:02 6.10 6.10 6.10 6.10 5.9K
13:03 6.10 6.11 6.10 6.11 5.0K
13:04 6.11 6.11 6.09 6.09 8.0K
13:05 6.09 6.09 6.09 6.09 0.6K
13:06 6.09 6.10 6.09 6.10 2.3K
13:07 6.10 6.10 6.10 6.10 1.6K
13:08 6.10 6.10 6.10 6.10 1.4K
13:09 6.10 6.11 6.10 6.11 5.1K
13:10 6.10 6.11 6.10 6.11 15.0K
13:11 6.11 6.11 6.10 6.10 3.2K
13:12 6.10 6.10 6.10 6.10 2.1K
13:13 6.10 6.10 6.10 6.10 2.6K
13:14 6.10 6.10 6.10 6.10 2.1K
13:15 6.10 6.11 6.10 6.11 5.4K
13:16 6.11 6.12 6.11 6.12 4.6K
13:17 6.12 6.12 6.12 6.12 0.6K
13:18 6.12 6.12 6.12 6.12 4.8K
13:19 6.12 6.12 6.12 6.12 1.9K
13:20 6.12 6.12 6.11 6.11 12.2K
13:21 6.11 6.11 6.11 6.11 2.0K
13:22 6.11 6.11 6.11 6.11 1.6K
13:23 6.11 6.11 6.11 6.11 0.1K
13:24 6.11 6.11 6.11 6.11 1.3K
13:25 6.11 6.11 6.11 6.11 4.3K
13:26 6.10 6.12 6.10 6.12 6.6K
13:27 6.12 6.13 6.12 6.12 5.4K
13:28 6.12 6.12 6.12 6.12 3.8K
13:29 6.12 6.12 6.10 6.10 6.2K
13:30 6.11 6.12 6.11 6.12 4.4K
13:31 6.12 6.12 6.10 6.11 8.9K
13:32 6.11 6.11 6.09 6.09 7.1K
13:33 6.09 6.09 6.09 6.09 4.9K
13:34 6.08 6.09 6.08 6.09 2.5K
13:35 6.09 6.09 6.09 6.09 0.6K
13:36 6.08 6.09 6.08 6.09 3.9K
13:37 6.09 6.09 6.09 6.09 2.8K
13:38 6.09 6.09 6.07 6.07 26.3K
13:39 6.07 6.09 6.07 6.09 13.0K
13:40 6.08 6.08 6.07 6.07 12.0K
13:41 6.07 6.07 6.06 6.06 4.9K
13:42 6.06 6.06 6.06 6.06 4.6K
13:43 6.06 6.07 6.06 6.07 21.4K
13:44 6.08 6.08 6.08 6.08 0.4K
13:45 6.08 6.08 6.07 6.07 17.9K
13:46 6.07 6.07 6.06 6.06 1.7K
13:47 6.06 6.07 6.06 6.06 17.7K
13:48 6.06 6.08 6.06 6.08 6.9K
13:49 6.07 6.07 6.07 6.07 35.5K
13:50 6.08 6.10 6.08 6.10 7.3K
13:51 6.11 6.11 6.10 6.10 6.8K
13:52 6.10 6.11 6.10 6.11 3.7K
13:53 6.11 6.11 6.11 6.11 3.1K
13:54 6.11 6.11 6.10 6.10 3.6K
13:55 6.09 6.10 6.09 6.10 1.2K
13:56 6.11 6.11 6.10 6.10 10.5K
13:57 6.11 6.11 6.10 6.10 4.9K
13:58 6.11 6.11 6.10 6.11 4.6K
13:59 6.11 6.11 6.10 6.10 6.2K
14:00 6.11 6.11 6.10 6.11 3.8K
14:01 6.11 6.11 6.10 6.11 2.8K
14:02 6.11 6.11 6.09 6.09 11.2K
14:03 6.10 6.10 6.09 6.09 3.2K
14:04 6.10 6.10 6.09 6.10 12.1K
14:05 6.10 6.11 6.09 6.11 8.5K
14:06 6.11 6.12 6.11 6.12 5.0K
14:07 6.12 6.12 6.11 6.11 7.6K
14:08 6.12 6.12 6.11 6.12 7.9K
14:09 6.12 6.12 6.11 6.11 6.2K
14:10 6.12 6.12 6.11 6.12 11.3K
14:11 6.11 6.13 6.11 6.13 8.8K
14:12 6.13 6.14 6.13 6.14 4.9K
14:13 6.14 6.14 6.14 6.14 2.2K
14:14 6.14 6.14 6.14 6.14 3.0K
14:15 6.14 6.14 6.13 6.13 10.6K
14:16 6.12 6.12 6.10 6.10 6.8K
14:17 6.11 6.11 6.11 6.11 7.8K
14:18 6.11 6.11 6.10 6.10 9.7K
14:19 6.10 6.10 6.10 6.10 0.4K
14:20 6.10 6.11 6.10 6.10 9.4K
14:21 6.11 6.11 6.10 6.10 2.4K
14:22 6.10 6.11 6.10 6.11 3.0K
14:23 6.10 6.11 6.10 6.11 2.4K
14:24 6.10 6.11 6.10 6.11 4.4K
14:25 6.11 6.11 6.10 6.11 3.5K
14:26 6.10 6.11 6.10 6.11 4.6K
14:27 6.10 6.14 6.10 6.14 18.4K
14:28 6.14 6.14 6.12 6.12 7.5K
14:29 6.12 6.14 6.12 6.14 4.9K
14:30 6.14 6.14 6.13 6.13 6.6K
14:31 6.13 6.13 6.13 6.13 3.5K
14:32 6.13 6.13 6.13 6.13 1.6K
14:33 6.13 6.13 6.13 6.13 2.5K
14:34 6.12 6.12 6.12 6.12 5.3K
14:35 6.12 6.12 6.12 6.12 3.3K
14:36 6.12 6.12 6.12 6.12 1.9K
14:37 6.12 6.12 6.12 6.12 2.7K
14:38 6.12 6.12 6.12 6.12 2.4K
14:39 6.12 6.12 6.12 6.12 0.5K
14:40 6.12 6.12 6.12 6.12 1.1K
14:41 6.12 6.12 6.11 6.12 5.7K
14:42 6.12 6.12 6.12 6.12 4.9K
14:43 6.12 6.12 6.12 6.12 1.9K
14:44 6.12 6.12 6.11 6.11 13.5K
14:45 6.11 6.11 6.11 6.11 2.9K
14:46 6.11 6.11 6.11 6.11 1.5K
14:47 6.11 6.11 6.10 6.11 23.2K
14:48 6.11 6.11 6.11 6.11 1.4K
14:49 6.11 6.12 6.11 6.12 11.9K
14:50 6.12 6.12 6.12 6.12 2.2K
14:51 6.12 6.12 6.12 6.12 2.3K
14:52 6.12 6.12 6.12 6.12 1.9K
14:53 6.11 6.12 6.11 6.12 6.8K
14:54 6.12 6.12 6.12 6.12 1.7K
14:55 6.12 6.12 6.12 6.12 3.4K
14:56 6.12 6.12 6.12 6.12 5.5K
14:57 6.12 6.12 6.12 6.12 2.2K
14:58 6.11 6.12 6.11 6.11 2.8K
14:59 6.12 6.12 6.11 6.12 5.8K
15:00 6.12 6.12 6.12 6.12 2.7K
15:01 6.12 6.12 6.12 6.12 1.9K
15:02 6.12 6.12 6.11 6.12 5.1K
15:03 6.12 6.12 6.11 6.12 1.8K
15:04 6.12 6.12 6.11 6.12 5.2K
15:05 6.12 6.12 6.12 6.12 0.8K
15:06 6.12 6.12 6.11 6.12 3.8K
15:07 6.11 6.12 6.11 6.12 4.1K
15:08 6.12 6.13 6.12 6.13 15.8K
15:09 6.13 6.13 6.13 6.13 18.4K
15:10 6.13 6.13 6.12 6.12 13.2K
15:11 6.12 6.12 6.12 6.12 2.2K
15:12 6.12 6.12 6.12 6.12 2.3K
15:13 6.12 6.12 6.12 6.12 1.9K
15:14 6.12 6.12 6.12 6.12 2.1K
15:15 6.12 6.12 6.12 6.12 4.6K
15:16 6.12 6.12 6.12 6.12 3.3K
15:17 6.12 6.13 6.12 6.13 18.5K
15:18 6.13 6.13 6.13 6.13 2.2K
15:19 6.13 6.13 6.11 6.12 15.9K
15:20 6.12 6.13 6.11 6.11 19.6K
15:21 6.12 6.12 6.12 6.12 3.0K
15:22 6.12 6.13 6.12 6.13 6.8K
15:23 6.13 6.13 6.13 6.13 2.0K
15:24 6.13 6.13 6.13 6.13 2.2K
15:25 6.13 6.13 6.13 6.13 3.5K
15:26 6.13 6.13 6.13 6.13 4.9K
15:27 6.13 6.13 6.13 6.13 1.2K
15:28 6.13 6.13 6.12 6.12 4.6K
15:29 6.13 6.13 6.12 6.12 17.3K
15:30 6.13 6.13 6.13 6.13 8.7K
15:31 6.13 6.13 6.12 6.12 10.8K
15:32 6.12 6.12 6.10 6.11 19.6K
15:33 6.12 6.13 6.12 6.13 7.3K
15:34 6.13 6.13 6.13 6.13 1.4K
15:35 6.13 6.14 6.13 6.14 16.6K
15:36 6.14 6.14 6.12 6.12 15.8K
15:37 6.12 6.12 6.12 6.12 2.6K
15:38 6.12 6.12 6.12 6.12 5.5K
15:39 6.12 6.12 6.12 6.12 13.5K
15:40 6.13 6.13 6.13 6.13 3.5K
15:41 6.13 6.13 6.13 6.13 10.4K
15:42 6.14 6.14 6.14 6.14 3.7K
15:43 6.14 6.14 6.14 6.14 10.0K
15:44 6.14 6.14 6.13 6.14 12.6K
15:45 6.14 6.14 6.13 6.14 4.8K
15:46 6.14 6.14 6.13 6.14 14.4K
15:47 6.14 6.14 6.13 6.13 17.7K
15:48 6.13 6.13 6.13 6.13 3.6K
15:49 6.13 6.13 6.11 6.12 18.0K
15:50 6.12 6.14 6.12 6.14 35.0K
15:51 6.15 6.15 6.15 6.15 20.9K
15:52 6.15 6.15 6.14 6.14 21.5K
15:53 6.14 6.14 6.14 6.14 8.2K
15:54 6.14 6.16 6.14 6.16 30.5K
15:55 6.16 6.16 6.15 6.15 21.0K
15:56 6.15 6.15 6.13 6.13 73.1K
15:57 6.14 6.14 6.13 6.14 22.5K
15:58 6.14 6.14 6.13 6.14 96.8K
15:59 6.13 6.15 6.13 6.15 709.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし