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 6.09 6.09 6.07 6.07 14.6K
09:31 6.08 6.08 6.08 6.08 1.7K
09:32 6.08 6.08 6.08 6.08 5.5K
09:33 6.08 6.08 6.08 6.08 7.5K
09:34 6.11 6.15 6.11 6.15 2.5K
09:35 6.16 6.19 6.16 6.18 9.5K
09:36 6.17 6.19 6.17 6.18 10.9K
09:37 6.21 6.21 6.21 6.21 1.2K
09:38 6.21 6.21 6.21 6.21 0.9K
09:39 6.20 6.20 6.20 6.20 7.2K
09:40 6.20 6.22 6.20 6.22 8.8K
09:41 6.21 6.21 6.19 6.19 15.6K
09:42 6.19 6.22 6.19 6.22 4.3K
09:44 6.24 6.25 6.24 6.25 1.3K
09:45 6.24 6.24 6.20 6.20 13.6K
09:46 6.20 6.20 6.17 6.19 12.3K
09:47 6.19 6.19 6.18 6.19 9.2K
09:48 6.19 6.19 6.18 6.18 8.7K
09:49 6.19 6.19 6.19 6.19 1.3K
09:50 6.19 6.19 6.17 6.17 12.2K
09:51 6.15 6.15 6.14 6.15 9.5K
09:52 6.15 6.15 6.14 6.15 8.1K
09:53 6.15 6.18 6.15 6.16 15.1K
09:54 6.16 6.16 6.16 6.16 2.8K
09:55 6.14 6.14 6.14 6.14 1.0K
09:56 6.14 6.14 6.14 6.14 0.6K
09:57 6.15 6.15 6.15 6.15 2.9K
09:58 6.16 6.17 6.16 6.16 2.4K
09:59 6.16 6.16 6.15 6.15 6.4K
10:00 6.17 6.19 6.17 6.17 6.1K
10:01 6.17 6.20 6.16 6.20 5.4K
10:02 6.20 6.20 6.19 6.20 6.3K
10:03 6.20 6.23 6.20 6.23 5.2K
10:04 6.23 6.24 6.23 6.23 5.0K
10:05 6.23 6.23 6.22 6.22 1.5K
10:06 6.23 6.25 6.23 6.25 4.0K
10:07 6.25 6.25 6.24 6.24 7.7K
10:08 6.23 6.23 6.23 6.23 5.7K
10:09 6.24 6.24 6.24 6.24 6.1K
10:11 6.24 6.25 6.24 6.24 14.8K
10:12 6.23 6.23 6.22 6.22 3.2K
10:13 6.22 6.22 6.22 6.22 5.5K
10:15 6.22 6.22 6.21 6.21 4.2K
10:16 6.21 6.21 6.21 6.21 3.9K
10:17 6.20 6.22 6.20 6.22 9.2K
10:18 6.21 6.21 6.21 6.21 4.1K
10:19 6.22 6.22 6.21 6.21 0.9K
10:20 6.21 6.22 6.21 6.22 7.6K
10:21 6.22 6.22 6.22 6.22 1.2K
10:22 6.22 6.22 6.22 6.22 4.9K
10:23 6.23 6.24 6.23 6.23 4.5K
10:24 6.23 6.23 6.23 6.23 7.7K
10:25 6.24 6.24 6.24 6.24 0.4K
10:26 6.24 6.27 6.24 6.27 7.2K
10:27 6.29 6.29 6.28 6.28 5.1K
10:28 6.29 6.29 6.29 6.29 4.0K
10:29 6.29 6.30 6.29 6.30 8.2K
10:30 6.27 6.28 6.27 6.28 19.3K
10:31 6.28 6.29 6.28 6.29 5.4K
10:32 6.29 6.29 6.28 6.28 13.2K
10:33 6.28 6.28 6.28 6.28 0.2K
10:34 6.29 6.30 6.29 6.29 6.0K
10:35 6.30 6.30 6.29 6.29 9.8K
10:36 6.31 6.31 6.31 6.31 4.5K
10:37 6.30 6.31 6.30 6.31 11.8K
10:38 6.30 6.31 6.30 6.31 14.8K
10:39 6.32 6.33 6.32 6.33 8.6K
10:40 6.34 6.34 6.33 6.33 33.0K
10:41 6.33 6.33 6.33 6.33 4.9K
10:42 6.33 6.33 6.33 6.33 1.0K
10:43 6.33 6.33 6.32 6.32 2.6K
10:44 6.32 6.32 6.32 6.32 7.4K
10:45 6.31 6.32 6.31 6.32 4.1K
10:46 6.31 6.31 6.31 6.31 2.1K
10:47 6.32 6.32 6.32 6.32 2.0K
10:48 6.32 6.32 6.32 6.32 1.3K
10:49 6.32 6.32 6.31 6.31 6.5K
10:50 6.30 6.30 6.29 6.29 15.5K
10:51 6.30 6.30 6.30 6.30 2.1K
10:52 6.30 6.31 6.30 6.30 13.3K
10:53 6.30 6.30 6.29 6.29 7.9K
10:54 6.29 6.29 6.29 6.29 3.5K
10:56 6.28 6.28 6.28 6.28 7.5K
10:58 6.28 6.28 6.27 6.27 16.1K
10:59 6.27 6.27 6.26 6.27 3.7K
11:00 6.26 6.26 6.26 6.26 7.9K
11:01 6.27 6.27 6.27 6.27 15.8K
11:02 6.26 6.26 6.26 6.26 5.7K
11:06 6.26 6.27 6.26 6.27 5.2K
11:07 6.27 6.28 6.27 6.28 6.5K
11:08 6.27 6.27 6.27 6.27 8.1K
11:09 6.26 6.26 6.26 6.26 3.8K
11:10 6.25 6.25 6.24 6.24 1.1K
11:12 6.24 6.24 6.24 6.24 6.3K
11:13 6.24 6.24 6.22 6.22 9.5K
11:14 6.22 6.23 6.22 6.23 4.6K
11:15 6.23 6.24 6.22 6.24 16.6K
11:16 6.23 6.26 6.23 6.26 12.3K
11:18 6.25 6.25 6.25 6.25 3.3K
11:19 6.26 6.26 6.26 6.26 7.5K
11:20 6.25 6.25 6.24 6.25 6.8K
11:21 6.24 6.26 6.24 6.26 11.2K
11:22 6.28 6.28 6.28 6.28 8.0K
11:23 6.28 6.28 6.28 6.28 1.3K
11:24 6.28 6.29 6.28 6.29 4.1K
11:26 6.29 6.29 6.29 6.29 1.0K
11:28 6.28 6.29 6.28 6.28 1.2K
11:29 6.29 6.29 6.29 6.29 1.7K
11:30 6.29 6.29 6.29 6.29 1.1K
11:31 6.29 6.30 6.29 6.29 16.9K
11:32 6.28 6.28 6.27 6.27 12.2K
11:33 6.27 6.29 6.27 6.29 9.3K
11:35 6.28 6.28 6.27 6.28 10.2K
11:36 6.27 6.27 6.27 6.27 10.1K
11:37 6.27 6.27 6.27 6.27 6.7K
11:38 6.27 6.27 6.27 6.27 3.5K
11:39 6.26 6.26 6.26 6.26 4.3K
11:41 6.25 6.26 6.25 6.26 1.6K
11:42 6.25 6.25 6.25 6.25 4.9K
11:43 6.25 6.25 6.25 6.25 0.8K
11:44 6.24 6.24 6.24 6.24 12.3K
11:45 6.23 6.24 6.23 6.24 3.0K
11:46 6.24 6.24 6.24 6.24 1.2K
11:47 6.24 6.24 6.24 6.24 5.5K
11:48 6.23 6.24 6.23 6.24 4.7K
11:49 6.24 6.24 6.24 6.24 3.7K
11:50 6.23 6.23 6.23 6.23 2.9K
11:51 6.23 6.24 6.23 6.24 28.8K
11:52 6.25 6.25 6.25 6.25 3.8K
11:54 6.24 6.24 6.24 6.24 7.0K
11:55 6.23 6.23 6.23 6.23 7.7K
11:56 6.23 6.23 6.23 6.23 7.6K
11:57 6.23 6.23 6.22 6.22 10.3K
11:58 6.21 6.22 6.21 6.22 1.7K
11:59 6.21 6.21 6.21 6.21 3.3K
12:00 6.20 6.20 6.20 6.20 8.0K
12:02 6.20 6.20 6.20 6.20 4.1K
12:03 6.20 6.20 6.19 6.19 7.9K
12:04 6.19 6.19 6.18 6.19 1.7K
12:05 6.19 6.19 6.18 6.18 6.1K
12:06 6.18 6.18 6.17 6.17 8.5K
12:07 6.17 6.17 6.16 6.16 0.2K
12:08 6.16 6.18 6.16 6.18 8.1K
12:09 6.18 6.18 6.18 6.18 0.2K
12:10 6.18 6.18 6.17 6.17 5.6K
12:11 6.17 6.17 6.17 6.17 2.9K
12:12 6.17 6.17 6.17 6.17 2.3K
12:13 6.17 6.18 6.17 6.18 7.1K
12:14 6.18 6.18 6.18 6.18 0.6K
12:15 6.17 6.17 6.17 6.17 6.4K
12:16 6.17 6.17 6.16 6.17 3.1K
12:17 6.17 6.17 6.17 6.17 3.2K
12:18 6.18 6.18 6.17 6.17 15.6K
12:19 6.17 6.17 6.17 6.17 20.8K
12:20 6.17 6.17 6.17 6.17 0.3K
12:21 6.16 6.16 6.16 6.16 14.0K
12:22 6.17 6.17 6.17 6.17 4.0K
12:23 6.16 6.16 6.15 6.15 12.1K
12:24 6.13 6.13 6.13 6.13 6.0K
12:25 6.13 6.13 6.13 6.13 0.3K
12:26 6.13 6.14 6.13 6.14 8.1K
12:27 6.13 6.13 6.13 6.12 2.3K
12:28 6.12 6.13 6.12 6.13 7.8K
12:30 6.13 6.13 6.13 6.13 5.4K
12:31 6.13 6.14 6.13 6.14 5.5K
12:32 6.13 6.13 6.13 6.13 5.8K
12:33 6.13 6.13 6.13 6.13 0.4K
12:34 6.13 6.13 6.12 6.12 3.8K
12:35 6.13 6.15 6.13 6.15 13.9K
12:36 6.16 6.16 6.16 6.16 2.8K
12:38 6.15 6.15 6.15 6.15 8.6K
12:39 6.15 6.15 6.15 6.15 0.2K
12:40 6.14 6.14 6.14 6.14 6.0K
12:41 6.13 6.14 6.13 6.14 2.8K
12:42 6.15 6.16 6.15 6.16 6.9K
12:43 6.16 6.16 6.16 6.16 3.0K
12:45 6.16 6.16 6.16 6.16 3.4K
12:46 6.16 6.16 6.16 6.16 4.2K
12:47 6.17 6.17 6.17 6.17 1.1K
12:48 6.17 6.17 6.17 6.17 0.2K
12:49 6.16 6.16 6.16 6.16 15.0K
12:50 6.17 6.17 6.17 6.17 1.4K
12:52 6.17 6.17 6.16 6.16 2.2K
12:54 6.17 6.17 6.17 6.17 1.0K
12:55 6.17 6.17 6.17 6.17 0.9K
12:56 6.17 6.17 6.17 6.17 3.2K
12:57 6.16 6.17 6.16 6.17 1.6K
12:58 6.16 6.17 6.16 6.17 1.3K
12:59 6.16 6.16 6.16 6.16 13.1K
13:00 6.16 6.17 6.16 6.17 10.1K
13:02 6.17 6.18 6.17 6.18 6.6K
13:05 6.18 6.19 6.18 6.19 23.9K
13:07 6.19 6.19 6.19 6.19 0.9K
13:08 6.18 6.20 6.18 6.20 7.9K
13:09 6.20 6.20 6.20 6.20 1.4K
13:10 6.20 6.20 6.20 6.20 2.6K
13:11 6.20 6.20 6.20 6.20 1.0K
13:12 6.20 6.20 6.20 6.20 0.1K
13:13 6.19 6.20 6.19 6.20 1.0K
13:14 6.20 6.20 6.20 6.20 5.2K
13:15 6.19 6.20 6.19 6.20 3.0K
13:16 6.20 6.21 6.20 6.21 12.2K
13:17 6.21 6.21 6.21 6.21 1.4K
13:18 6.22 6.22 6.21 6.21 18.6K
13:19 6.20 6.20 6.20 6.20 1.6K
13:22 6.21 6.21 6.21 6.21 0.9K
13:23 6.21 6.21 6.21 6.21 0.6K
13:24 6.20 6.20 6.20 6.20 1.6K
13:26 6.20 6.21 6.20 6.21 17.6K
13:27 6.21 6.21 6.21 6.21 2.5K
13:28 6.21 6.21 6.21 6.21 5.1K
13:29 6.21 6.22 6.21 6.22 7.6K
13:30 6.22 6.22 6.22 6.22 0.3K
13:31 6.23 6.23 6.23 6.23 4.6K
13:33 6.23 6.24 6.23 6.24 7.7K
13:35 6.24 6.24 6.24 6.24 0.6K
13:36 6.24 6.24 6.24 6.24 0.9K
13:37 6.24 6.24 6.24 6.24 1.3K
13:38 6.24 6.24 6.24 6.24 0.1K
13:39 6.24 6.24 6.23 6.24 1.5K
13:40 6.24 6.24 6.24 6.24 34.5K
13:41 6.25 6.25 6.25 6.25 2.1K
13:42 6.25 6.25 6.24 6.24 21.1K
13:43 6.24 6.24 6.24 6.24 1.1K
13:45 6.24 6.24 6.24 6.24 0.6K
13:46 6.24 6.25 6.24 6.25 10.3K
13:47 6.25 6.26 6.25 6.26 4.2K
13:48 6.26 6.26 6.26 6.26 0.6K
13:50 6.26 6.26 6.26 6.26 0.7K
13:51 6.26 6.26 6.26 6.26 3.8K
13:52 6.25 6.25 6.25 6.25 14.2K
13:53 6.25 6.25 6.25 6.25 0.9K
13:54 6.25 6.25 6.25 6.25 3.5K
13:55 6.25 6.25 6.25 6.25 1.1K
13:56 6.25 6.25 6.23 6.23 25.5K
13:57 6.23 6.24 6.23 6.24 14.0K
13:58 6.24 6.24 6.24 6.24 0.8K
13:59 6.24 6.24 6.24 6.24 1.6K
14:00 6.25 6.25 6.25 6.25 3.2K
14:01 6.25 6.25 6.25 6.25 1.3K
14:02 6.25 6.25 6.25 6.25 0.8K
14:04 6.25 6.25 6.25 6.25 0.8K
14:05 6.26 6.27 6.26 6.27 38.1K
14:06 6.27 6.27 6.26 6.27 20.1K
14:07 6.27 6.28 6.27 6.28 52.5K
14:08 6.28 6.29 6.28 6.29 4.3K
14:09 6.29 6.29 6.29 6.29 4.9K
14:10 6.29 6.30 6.29 6.30 4.2K
14:11 6.31 6.31 6.30 6.31 9.4K
14:13 6.31 6.31 6.31 6.31 0.2K
14:14 6.32 6.32 6.31 6.32 5.9K
14:15 6.32 6.32 6.32 6.32 0.9K
14:16 6.32 6.32 6.32 6.32 1.8K
14:18 6.32 6.32 6.32 6.32 3.9K
14:19 6.32 6.33 6.32 6.33 6.3K
14:20 6.33 6.38 6.33 6.38 57.6K
14:21 6.38 6.39 6.37 6.38 27.3K
14:22 6.38 6.38 6.38 6.38 4.7K
14:23 6.38 6.38 6.38 6.38 7.5K
14:24 6.38 6.38 6.38 6.38 1.6K
14:25 6.39 6.39 6.39 6.39 0.6K
14:26 6.40 6.40 6.37 6.37 14.9K
14:27 6.37 6.37 6.37 6.37 1.1K
14:28 6.37 6.37 6.37 6.37 6.3K
14:30 6.37 6.37 6.37 6.37 0.8K
14:31 6.36 6.37 6.36 6.37 10.3K
14:32 6.37 6.37 6.36 6.36 6.9K
14:33 6.36 6.36 6.36 6.36 10.0K
14:34 6.37 6.37 6.37 6.37 2.4K
14:35 6.37 6.38 6.37 6.38 10.0K
14:36 6.38 6.38 6.38 6.38 2.2K
14:37 6.37 6.37 6.37 6.37 9.2K
14:38 6.37 6.37 6.37 6.37 1.7K
14:39 6.37 6.37 6.36 6.36 6.8K
14:40 6.36 6.37 6.36 6.37 6.5K
14:41 6.37 6.37 6.37 6.37 2.7K
14:42 6.36 6.36 6.36 6.36 4.9K
14:43 6.35 6.36 6.35 6.36 6.1K
14:45 6.36 6.37 6.36 6.36 21.0K
14:46 6.36 6.36 6.36 6.36 1.3K
14:47 6.36 6.36 6.36 6.36 0.9K
14:48 6.36 6.36 6.36 6.36 1.7K
14:49 6.36 6.37 6.36 6.37 8.4K
14:50 6.37 6.37 6.36 6.36 9.6K
14:52 6.36 6.37 6.36 6.37 15.1K
14:53 6.37 6.38 6.37 6.38 3.7K
14:54 6.38 6.38 6.38 6.38 1.0K
14:55 6.38 6.39 6.38 6.39 4.7K
14:56 6.39 6.39 6.38 6.38 1.0K
14:57 6.38 6.38 6.38 6.38 13.2K
14:58 6.38 6.38 6.38 6.38 3.1K
14:59 6.38 6.39 6.38 6.39 10.2K
15:00 6.38 6.38 6.38 6.38 7.1K
15:01 6.38 6.38 6.38 6.38 2.5K
15:02 6.38 6.38 6.38 6.38 0.8K
15:03 6.38 6.38 6.38 6.38 1.3K
15:04 6.37 6.37 6.35 6.35 21.9K
15:05 6.36 6.36 6.35 6.35 2.8K
15:06 6.35 6.36 6.35 6.36 2.7K
15:07 6.36 6.36 6.35 6.35 1.7K
15:08 6.35 6.35 6.35 6.35 1.9K
15:09 6.35 6.35 6.34 6.35 13.6K
15:10 6.34 6.34 6.34 6.34 9.6K
15:11 6.34 6.34 6.34 6.34 1.9K
15:12 6.34 6.34 6.34 6.34 7.0K
15:13 6.33 6.34 6.33 6.34 5.0K
15:14 6.34 6.35 6.33 6.33 26.1K
15:15 6.34 6.34 6.32 6.33 8.3K
15:16 6.33 6.33 6.32 6.33 2.8K
15:17 6.33 6.33 6.32 6.32 12.0K
15:18 6.32 6.33 6.32 6.33 9.5K
15:19 6.33 6.33 6.33 6.33 3.1K
15:20 6.32 6.32 6.32 6.32 0.5K
15:22 6.33 6.33 6.33 6.33 3.7K
15:23 6.33 6.33 6.32 6.32 4.9K
15:24 6.32 6.33 6.32 6.32 1.7K
15:25 6.33 6.33 6.32 6.32 7.1K
15:26 6.32 6.32 6.32 6.32 18.5K
15:27 6.32 6.32 6.32 6.32 21.4K
15:28 6.32 6.32 6.32 6.32 4.1K
15:29 6.32 6.33 6.32 6.33 19.1K
15:30 6.33 6.33 6.32 6.32 22.6K
15:31 6.32 6.32 6.32 6.32 2.4K
15:32 6.32 6.33 6.32 6.33 24.9K
15:33 6.32 6.33 6.32 6.33 0.9K
15:34 6.32 6.32 6.32 6.32 17.6K
15:35 6.32 6.32 6.31 6.31 11.8K
15:36 6.30 6.30 6.30 6.30 3.7K
15:37 6.31 6.31 6.31 6.31 1.0K
15:38 6.31 6.31 6.31 6.31 12.8K
15:39 6.31 6.31 6.31 6.31 1.6K
15:40 6.31 6.32 6.31 6.32 29.4K
15:41 6.32 6.36 6.32 6.36 47.8K
15:42 6.37 6.37 6.35 6.35 30.8K
15:43 6.35 6.35 6.35 6.35 2.0K
15:44 6.34 6.34 6.34 6.34 12.3K
15:45 6.34 6.34 6.34 6.34 2.8K
15:46 6.34 6.35 6.34 6.35 29.7K
15:47 6.36 6.36 6.36 6.36 1.3K
15:48 6.36 6.36 6.35 6.35 39.9K
15:49 6.34 6.35 6.32 6.32 43.2K
15:50 6.31 6.32 6.31 6.31 162.9K
15:51 6.31 6.31 6.30 6.30 6.9K
15:52 6.30 6.30 6.30 6.30 10.9K
15:53 6.30 6.30 6.29 6.30 124.1K
15:54 6.30 6.30 6.28 6.28 16.5K
15:55 6.28 6.28 6.26 6.27 41.6K
15:56 6.27 6.27 6.26 6.26 31.5K
15:57 6.26 6.27 6.26 6.27 60.3K
15:58 6.26 6.27 6.25 6.25 54.3K
15:59 6.26 6.27 6.24 6.27 726.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし