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 6.12 6.12 6.12 6.12 33.7K
09:31 6.12 6.12 6.10 6.10 10.9K
09:32 6.11 6.14 6.11 6.14 7.0K
09:33 6.18 6.18 6.18 6.18 1.0K
09:34 6.17 6.18 6.17 6.18 1.1K
09:35 6.20 6.20 6.19 6.19 3.4K
09:37 6.18 6.19 6.18 6.19 4.8K
09:38 6.19 6.22 6.19 6.22 8.0K
09:39 6.21 6.21 6.19 6.19 11.0K
09:40 6.19 6.20 6.19 6.20 16.6K
09:41 6.19 6.19 6.16 6.17 9.6K
09:42 6.17 6.17 6.17 6.17 1.0K
09:43 6.18 6.18 6.18 6.18 3.2K
09:44 6.19 6.19 6.19 6.19 2.7K
09:45 6.19 6.19 6.19 6.19 2.3K
09:47 6.19 6.19 6.18 6.18 4.9K
09:48 6.18 6.18 6.18 6.18 4.8K
09:49 6.18 6.18 6.17 6.17 6.2K
09:50 6.17 6.18 6.16 6.16 7.8K
09:51 6.15 6.15 6.12 6.12 25.9K
09:52 6.13 6.13 6.12 6.12 1.6K
09:53 6.12 6.14 6.12 6.12 13.9K
09:54 6.11 6.11 6.11 6.11 1.2K
09:55 6.08 6.09 6.08 6.09 10.4K
09:56 6.08 6.08 6.08 6.08 39.5K
09:57 6.08 6.08 6.07 6.08 11.1K
09:58 6.07 6.08 6.07 6.07 9.0K
09:59 6.05 6.07 6.05 6.06 0.6K
10:00 6.07 6.09 6.07 6.09 6.6K
10:01 6.09 6.09 6.08 6.08 11.8K
10:02 6.11 6.11 6.10 6.11 9.4K
10:03 6.11 6.11 6.11 6.11 0.7K
10:04 6.11 6.12 6.11 6.12 2.2K
10:06 6.10 6.10 6.09 6.09 16.7K
10:07 6.09 6.09 6.08 6.08 4.0K
10:08 6.05 6.06 6.05 6.06 4.4K
10:09 6.06 6.06 6.05 6.05 10.6K
10:10 6.04 6.04 6.03 6.03 14.8K
10:11 6.04 6.07 6.04 6.07 17.8K
10:12 6.07 6.08 6.07 6.08 3.8K
10:13 6.09 6.09 6.09 6.09 0.5K
10:14 6.09 6.10 6.09 6.09 3.6K
10:15 6.09 6.09 6.09 6.09 6.7K
10:16 6.09 6.09 6.09 6.09 10.3K
10:17 6.09 6.10 6.09 6.10 1.6K
10:18 6.09 6.10 6.09 6.09 4.5K
10:19 6.09 6.10 6.09 6.09 7.9K
10:20 6.09 6.09 6.09 6.09 2.5K
10:22 6.09 6.09 6.09 6.09 7.2K
10:23 6.09 6.09 6.09 6.09 0.6K
10:24 6.09 6.09 6.09 6.09 5.0K
10:26 6.09 6.09 6.09 6.09 0.9K
10:27 6.09 6.09 6.08 6.08 3.2K
10:28 6.10 6.10 6.10 6.10 7.3K
10:29 6.09 6.10 6.09 6.10 7.4K
10:30 6.09 6.11 6.09 6.11 16.9K
10:31 6.12 6.13 6.12 6.13 7.4K
10:32 6.12 6.12 6.12 6.12 3.2K
10:33 6.12 6.12 6.12 6.12 2.1K
10:34 6.11 6.11 6.11 6.11 0.3K
10:35 6.11 6.12 6.11 6.12 7.0K
10:36 6.13 6.13 6.12 6.12 3.2K
10:37 6.13 6.13 6.13 6.13 0.7K
10:38 6.13 6.13 6.12 6.13 1.6K
10:39 6.13 6.13 6.13 6.13 5.4K
10:40 6.12 6.12 6.12 6.12 12.6K
10:41 6.11 6.11 6.11 6.11 12.0K
10:42 6.10 6.10 6.10 6.10 1.0K
10:43 6.09 6.10 6.09 6.10 3.7K
10:44 6.10 6.10 6.10 6.10 7.8K
10:45 6.09 6.09 6.09 6.09 1.1K
10:46 6.09 6.09 6.09 6.09 4.7K
10:47 6.08 6.08 6.08 6.08 4.1K
10:48 6.08 6.08 6.08 6.08 0.8K
10:49 6.07 6.07 6.07 6.07 4.9K
10:50 6.07 6.07 6.06 6.06 7.1K
10:51 6.06 6.06 6.06 6.06 6.7K
10:52 6.06 6.08 6.06 6.08 7.7K
10:53 6.08 6.08 6.08 6.08 2.0K
10:54 6.09 6.10 6.09 6.10 3.4K
10:55 6.10 6.10 6.10 6.10 11.6K
10:57 6.10 6.11 6.10 6.11 5.9K
10:59 6.13 6.13 6.13 6.13 0.6K
11:00 6.13 6.14 6.13 6.14 4.8K
11:01 6.14 6.14 6.14 6.14 9.2K
11:02 6.14 6.14 6.14 6.14 0.5K
11:03 6.15 6.16 6.15 6.16 7.7K
11:05 6.15 6.16 6.15 6.16 7.2K
11:07 6.15 6.17 6.15 6.17 7.9K
11:08 6.16 6.16 6.16 6.16 1.8K
11:10 6.16 6.16 6.16 6.16 0.7K
11:11 6.17 6.18 6.17 6.18 6.0K
11:12 6.19 6.19 6.19 6.19 1.2K
11:13 6.18 6.18 6.18 6.18 14.1K
11:14 6.18 6.18 6.18 6.18 1.9K
11:15 6.18 6.18 6.18 6.18 4.6K
11:16 6.18 6.18 6.18 6.18 1.1K
11:17 6.18 6.18 6.17 6.17 1.2K
11:18 6.17 6.17 6.17 6.17 0.3K
11:19 6.18 6.18 6.18 6.18 0.6K
11:20 6.17 6.18 6.17 6.18 2.2K
11:21 6.18 6.18 6.18 6.18 26.3K
11:22 6.17 6.17 6.17 6.17 2.9K
11:23 6.17 6.18 6.17 6.18 0.4K
11:24 6.17 6.18 6.17 6.18 10.2K
11:26 6.17 6.17 6.17 6.17 5.6K
11:27 6.16 6.16 6.16 6.16 7.2K
11:28 6.16 6.17 6.16 6.17 9.6K
11:32 6.17 6.17 6.17 6.17 0.4K
11:34 6.17 6.17 6.17 6.17 9.7K
11:35 6.18 6.18 6.18 6.18 19.6K
11:36 6.18 6.18 6.18 6.18 1.5K
11:39 6.17 6.17 6.17 6.17 0.6K
11:40 6.17 6.17 6.17 6.17 0.2K
11:41 6.17 6.17 6.13 6.13 19.0K
11:42 6.12 6.15 6.12 6.15 46.2K
11:43 6.15 6.15 6.14 6.14 12.1K
11:44 6.13 6.13 6.12 6.12 28.7K
11:45 6.11 6.12 6.11 6.12 6.3K
11:46 6.12 6.13 6.12 6.13 7.4K
11:47 6.12 6.12 6.12 6.12 2.5K
11:48 6.11 6.11 6.09 6.09 4.8K
11:49 6.09 6.09 6.08 6.08 3.3K
11:50 6.07 6.07 6.06 6.06 2.9K
11:51 6.06 6.06 6.06 6.06 6.8K
11:52 6.06 6.06 6.05 6.05 2.0K
11:53 6.05 6.05 6.04 6.04 8.4K
11:54 6.04 6.04 6.04 6.04 5.2K
11:55 6.04 6.04 6.04 6.04 7.8K
11:56 6.05 6.05 6.05 6.05 1.2K
11:57 6.05 6.05 6.04 6.04 2.6K
11:58 6.04 6.04 6.04 6.04 3.2K
11:59 6.05 6.05 6.04 6.04 2.6K
12:00 6.05 6.05 6.05 6.05 11.4K
12:01 6.05 6.05 6.04 6.04 0.7K
12:02 6.05 6.05 6.05 6.05 2.8K
12:03 6.05 6.05 6.04 6.04 6.6K
12:04 6.04 6.05 6.04 6.05 8.1K
12:05 6.07 6.07 6.06 6.06 35.2K
12:06 6.05 6.07 6.05 6.07 12.3K
12:07 6.06 6.06 6.06 6.06 1.1K
12:08 6.07 6.07 6.06 6.06 6.8K
12:09 6.07 6.07 6.07 6.07 1.5K
12:10 6.07 6.07 6.06 6.06 3.2K
12:11 6.06 6.06 6.06 6.06 1.2K
12:12 6.06 6.07 6.06 6.07 12.5K
12:13 6.06 6.06 6.06 6.06 2.0K
12:14 6.06 6.06 6.06 6.06 0.4K
12:15 6.05 6.05 6.04 6.04 6.1K
12:16 6.03 6.04 6.03 6.04 6.5K
12:17 6.04 6.05 6.04 6.05 3.0K
12:18 6.05 6.05 6.05 6.05 1.5K
12:20 6.04 6.05 6.04 6.04 3.6K
12:21 6.03 6.03 6.03 6.03 1.5K
12:22 6.03 6.03 6.03 6.03 1.5K
12:23 6.03 6.04 6.03 6.04 1.5K
12:24 6.04 6.04 6.02 6.02 3.2K
12:25 6.03 6.03 6.02 6.02 0.9K
12:26 6.02 6.02 6.01 6.01 2.1K
12:27 6.01 6.01 6.00 6.00 1.8K
12:28 6.01 6.01 6.00 6.01 1.0K
12:29 6.01 6.01 6.00 6.00 5.1K
12:30 6.00 6.01 6.00 6.01 1.2K
12:31 6.01 6.01 6.00 6.01 1.0K
12:32 6.01 6.01 6.00 6.00 1.0K
12:33 6.00 6.00 5.99 5.99 7.7K
12:34 5.99 6.00 5.99 5.99 1.0K
12:35 5.99 5.99 5.98 5.99 4.6K
12:36 5.99 6.00 5.99 6.00 17.0K
12:37 6.00 6.01 6.00 6.01 10.0K
12:38 6.01 6.01 6.00 6.01 2.5K
12:40 6.02 6.02 6.02 6.02 7.0K
12:41 6.02 6.03 6.02 6.03 4.3K
12:42 6.03 6.04 6.03 6.04 10.0K
12:43 6.03 6.03 6.03 6.03 0.8K
12:44 6.04 6.04 6.03 6.03 14.1K
12:46 6.03 6.03 6.03 6.03 0.8K
12:47 6.03 6.03 6.03 6.03 1.3K
12:48 6.03 6.03 6.02 6.03 3.9K
12:49 6.03 6.03 6.03 6.03 3.5K
12:50 6.03 6.03 6.03 6.03 0.5K
12:51 6.03 6.03 6.02 6.02 1.8K
12:52 6.03 6.03 6.03 6.03 0.3K
12:53 6.03 6.03 6.02 6.02 1.7K
12:54 6.02 6.02 6.01 6.01 7.7K
12:55 6.01 6.02 6.01 6.02 2.0K
12:56 6.02 6.02 6.02 6.02 10.6K
12:57 6.02 6.02 6.01 6.01 7.2K
12:58 6.00 6.00 5.99 5.99 1.6K
12:59 5.99 6.00 5.99 6.00 1.3K
13:00 5.99 6.00 5.99 6.00 3.1K
13:01 6.00 6.00 6.00 6.00 6.7K
13:02 6.01 6.01 6.01 6.01 0.8K
13:03 6.00 6.00 6.00 6.00 4.9K
13:04 6.00 6.00 6.00 6.00 0.4K
13:06 5.99 5.99 5.99 5.99 0.4K
13:07 6.00 6.00 5.99 5.99 6.2K
13:08 6.00 6.00 6.00 6.00 0.7K
13:09 6.00 6.00 5.99 5.99 7.6K
13:10 5.98 5.98 5.98 5.98 1.8K
13:11 5.98 5.98 5.98 5.98 0.1K
13:12 5.97 5.97 5.96 5.96 4.3K
13:13 5.96 5.97 5.96 5.97 0.9K
13:14 5.96 5.97 5.96 5.97 9.0K
13:15 5.98 5.99 5.98 5.99 4.3K
13:17 5.99 5.99 5.99 5.99 4.3K
13:18 6.00 6.00 6.00 6.00 0.3K
13:19 6.00 6.00 6.00 6.00 0.7K
13:20 6.00 6.00 6.00 6.00 0.5K
13:21 6.00 6.00 6.00 6.00 0.7K
13:22 5.99 5.99 5.99 5.99 20.8K
13:23 5.99 5.99 5.99 5.99 14.9K
13:24 5.99 5.99 5.98 5.98 3.4K
13:25 5.98 5.98 5.98 5.98 6.9K
13:26 5.99 5.99 5.98 5.98 9.2K
13:27 5.98 5.98 5.98 5.98 6.2K
13:28 5.99 5.99 5.99 5.99 0.3K
13:29 5.99 5.99 5.98 5.98 2.6K
13:30 5.99 5.99 5.99 5.99 0.5K
13:31 5.99 5.99 5.99 5.99 0.9K
13:32 5.99 5.99 5.99 5.99 1.3K
13:33 5.99 5.99 5.99 5.99 1.0K
13:34 5.98 5.98 5.98 5.98 1.8K
13:36 5.99 5.99 5.99 5.99 2.6K
13:37 5.99 5.99 5.98 5.99 0.9K
13:38 6.00 6.00 5.98 5.99 20.0K
13:39 5.99 5.99 5.98 5.98 1.5K
13:40 5.98 5.98 5.98 5.98 2.6K
13:41 5.99 6.01 5.99 6.01 22.8K
13:42 6.01 6.02 6.00 6.02 5.9K
13:43 6.02 6.02 6.01 6.01 0.7K
13:44 6.02 6.02 6.02 6.02 1.4K
13:45 6.02 6.03 6.02 6.03 3.9K
13:46 6.03 6.04 6.03 6.04 7.3K
13:47 6.04 6.04 6.04 6.04 2.7K
13:48 6.03 6.06 6.03 6.06 20.3K
13:49 6.06 6.06 6.06 6.06 0.5K
13:50 6.06 6.06 6.06 6.06 2.8K
13:51 6.05 6.05 6.05 6.05 12.4K
13:52 6.04 6.04 6.04 6.04 4.9K
13:53 6.04 6.04 6.04 6.04 2.8K
13:54 6.04 6.04 6.04 6.04 3.2K
13:55 6.03 6.03 6.02 6.02 11.2K
13:56 6.02 6.02 6.01 6.01 9.7K
13:57 6.01 6.01 6.01 6.01 4.3K
13:58 6.01 6.01 6.00 6.00 0.9K
13:59 6.00 6.00 6.00 6.00 9.9K
14:00 5.99 6.00 5.99 6.00 2.9K
14:01 6.00 6.01 6.00 6.00 16.6K
14:02 6.00 6.00 6.00 6.00 8.7K
14:03 6.00 6.00 6.00 6.00 2.9K
14:04 5.99 6.00 5.99 6.00 2.9K
14:05 5.99 5.99 5.98 5.98 7.9K
14:06 5.99 5.99 5.98 5.99 14.3K
14:07 5.99 6.05 5.99 6.02 65.1K
14:08 6.02 6.02 6.01 6.02 7.7K
14:09 6.02 6.02 6.02 6.02 2.6K
14:10 6.01 6.02 6.01 6.02 5.6K
14:11 6.02 6.04 6.02 6.04 18.4K
14:12 6.04 6.04 6.04 6.04 2.7K
14:13 6.03 6.04 6.03 6.04 3.6K
14:14 6.04 6.04 6.04 6.04 7.2K
14:15 6.04 6.04 6.04 6.04 15.0K
14:16 6.04 6.05 6.04 6.05 3.4K
14:17 6.05 6.05 6.04 6.04 21.6K
14:18 6.04 6.05 6.04 6.05 8.3K
14:19 6.07 6.08 6.07 6.08 23.1K
14:20 6.08 6.09 6.08 6.09 5.6K
14:21 6.09 6.09 6.09 6.09 2.8K
14:22 6.09 6.09 6.09 6.09 1.7K
14:23 6.09 6.09 6.08 6.09 1.6K
14:24 6.08 6.09 6.08 6.09 2.0K
14:25 6.09 6.09 6.09 6.09 0.7K
14:26 6.09 6.10 6.09 6.10 17.9K
14:27 6.10 6.10 6.09 6.09 19.0K
14:28 6.09 6.09 6.08 6.08 3.0K
14:29 6.07 6.07 6.07 6.07 12.6K
14:30 6.06 6.06 6.05 6.05 17.1K
14:31 6.05 6.05 6.04 6.04 11.1K
14:32 6.05 6.05 6.05 6.05 1.7K
14:33 6.04 6.04 6.04 6.04 12.4K
14:34 6.04 6.04 6.03 6.04 6.5K
14:35 6.04 6.04 6.04 6.04 2.4K
14:36 6.04 6.04 6.04 6.04 1.4K
14:37 6.04 6.04 6.04 6.04 2.3K
14:38 6.04 6.04 6.04 6.04 3.2K
14:39 6.04 6.04 6.04 6.04 2.1K
14:40 6.04 6.04 6.04 6.04 1.5K
14:41 6.04 6.04 6.03 6.03 21.4K
14:42 6.03 6.03 6.03 6.03 2.8K
14:43 6.03 6.04 6.03 6.03 14.4K
14:44 6.03 6.03 6.03 6.03 2.9K
14:45 6.03 6.04 6.03 6.03 24.8K
14:46 6.03 6.03 6.03 6.03 4.1K
14:47 6.03 6.03 6.03 6.03 9.1K
14:48 6.04 6.04 6.04 6.04 1.0K
14:49 6.04 6.04 6.04 6.04 2.8K
14:50 6.04 6.04 6.03 6.04 4.8K
14:51 6.04 6.04 6.02 6.03 7.2K
14:52 6.03 6.03 6.02 6.03 2.7K
14:53 6.02 6.03 6.02 6.03 1.7K
14:54 6.02 6.03 6.02 6.03 4.1K
14:55 6.03 6.03 6.02 6.03 9.3K
14:56 6.02 6.03 6.02 6.03 3.9K
14:57 6.02 6.03 6.02 6.03 1.6K
14:58 6.02 6.03 6.02 6.03 8.1K
14:59 6.03 6.04 6.03 6.04 7.0K
15:00 6.04 6.06 6.04 6.06 4.1K
15:01 6.06 6.06 6.06 6.06 2.1K
15:02 6.06 6.06 6.05 6.06 17.2K
15:03 6.05 6.05 6.05 6.05 13.6K
15:04 6.05 6.06 6.05 6.05 7.5K
15:05 6.06 6.06 6.06 6.06 0.8K
15:06 6.06 6.06 6.06 6.06 1.1K
15:07 6.06 6.06 6.05 6.06 4.7K
15:08 6.06 6.06 6.06 6.06 1.7K
15:09 6.06 6.06 6.05 6.05 10.1K
15:10 6.05 6.06 6.05 6.06 6.1K
15:11 6.06 6.06 6.06 6.06 2.4K
15:12 6.06 6.06 6.05 6.05 1.7K
15:13 6.06 6.06 6.06 6.06 1.9K
15:14 6.06 6.06 6.06 6.06 4.9K
15:15 6.06 6.06 6.06 6.06 1.3K
15:16 6.06 6.06 6.06 6.06 6.3K
15:17 6.06 6.06 6.06 6.06 2.4K
15:18 6.06 6.06 6.06 6.06 1.8K
15:19 6.06 6.08 6.06 6.08 20.3K
15:20 6.08 6.08 6.08 6.08 2.0K
15:21 6.08 6.08 6.08 6.08 3.2K
15:22 6.08 6.08 6.08 6.08 3.6K
15:23 6.06 6.06 6.06 6.06 37.0K
15:24 6.06 6.06 6.06 6.06 2.0K
15:25 6.06 6.06 6.06 6.06 4.8K
15:26 6.06 6.07 6.06 6.07 6.4K
15:27 6.06 6.06 6.06 6.06 21.2K
15:28 6.06 6.06 6.06 6.06 1.6K
15:29 6.06 6.06 6.05 6.05 14.9K
15:30 6.04 6.05 6.04 6.05 10.6K
15:31 6.05 6.06 6.05 6.06 8.5K
15:32 6.05 6.05 6.05 6.05 4.7K
15:33 6.05 6.05 6.04 6.05 5.9K
15:34 6.04 6.04 6.04 6.04 10.4K
15:35 6.04 6.04 6.04 6.04 2.2K
15:36 6.04 6.05 6.03 6.04 21.9K
15:37 6.04 6.05 6.04 6.05 10.1K
15:38 6.05 6.05 6.05 6.05 0.6K
15:39 6.05 6.06 6.05 6.05 23.1K
15:40 6.06 6.06 6.06 6.06 2.7K
15:41 6.06 6.06 6.06 6.06 1.7K
15:42 6.06 6.07 6.06 6.07 13.8K
15:43 6.07 6.07 6.06 6.06 16.1K
15:44 6.07 6.07 6.07 6.07 3.4K
15:45 6.07 6.09 6.07 6.09 20.9K
15:46 6.09 6.09 6.08 6.08 39.3K
15:47 6.08 6.09 6.08 6.09 10.9K
15:48 6.09 6.10 6.09 6.10 14.1K
15:49 6.10 6.10 6.10 6.10 17.8K
15:50 6.09 6.10 6.09 6.10 26.0K
15:51 6.10 6.10 6.10 6.10 5.9K
15:52 6.10 6.11 6.10 6.11 21.6K
15:53 6.11 6.11 6.10 6.10 14.8K
15:54 6.10 6.10 6.10 6.10 17.8K
15:55 6.10 6.12 6.10 6.11 30.7K
15:56 6.09 6.10 6.09 6.10 39.1K
15:57 6.10 6.10 6.08 6.09 30.6K
15:58 6.08 6.10 6.08 6.10 56.3K
15:59 6.10 6.10 6.08 6.09 632.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし