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 6.09 6.09 6.0K
09:31 6.09 6.09 6.09 6.09 3.8K
09:32 6.05 6.05 6.05 6.05 4.5K
09:34 6.02 6.02 6.02 6.02 6.4K
09:36 6.05 6.05 6.05 6.05 2.5K
09:37 6.06 6.07 6.06 6.07 2.2K
09:39 6.07 6.07 6.06 6.06 1.7K
09:40 6.06 6.06 6.05 6.06 7.5K
09:41 6.06 6.07 6.06 6.07 6.6K
09:42 6.08 6.08 6.07 6.07 1.6K
09:43 6.06 6.06 6.06 6.06 1.9K
09:44 6.07 6.07 6.07 6.07 6.5K
09:46 6.07 6.07 6.06 6.06 9.1K
09:47 6.05 6.05 6.04 6.04 2.3K
09:50 6.04 6.06 6.04 6.06 5.2K
09:51 6.06 6.06 6.06 6.06 1.2K
09:52 6.07 6.07 6.07 6.07 1.2K
09:53 6.08 6.08 6.08 6.08 0.2K
09:54 6.08 6.08 6.06 6.06 1.0K
09:55 6.06 6.07 6.06 6.07 1.0K
09:56 6.05 6.05 6.05 6.05 1.3K
09:58 6.06 6.08 6.06 6.07 13.2K
09:59 6.08 6.08 6.08 6.08 16.5K
10:00 6.07 6.07 6.07 6.07 2.0K
10:03 6.06 6.06 6.05 6.05 4.2K
10:04 6.05 6.05 6.05 6.05 2.1K
10:05 6.06 6.06 6.06 6.06 1.9K
10:07 6.07 6.07 6.07 6.07 1.2K
10:08 6.06 6.06 6.06 6.06 1.1K
10:11 6.06 6.06 6.06 6.06 1.7K
10:12 6.06 6.06 6.06 6.06 0.4K
10:14 6.06 6.06 6.06 6.06 2.8K
10:15 6.09 6.09 6.09 6.09 3.4K
10:16 6.09 6.09 6.09 6.09 0.7K
10:18 6.10 6.10 6.10 6.10 0.3K
10:19 6.10 6.11 6.10 6.11 2.0K
10:20 6.10 6.10 6.09 6.09 2.1K
10:21 6.09 6.09 6.09 6.09 1.8K
10:22 6.08 6.08 6.08 6.08 1.4K
10:23 6.09 6.09 6.09 6.09 0.6K
10:25 6.08 6.08 6.08 6.08 0.8K
10:26 6.08 6.09 6.08 6.09 2.3K
10:27 6.09 6.09 6.09 6.09 0.9K
10:28 6.10 6.10 6.09 6.09 1.2K
10:29 6.09 6.09 6.09 6.09 2.7K
10:33 6.08 6.09 6.07 6.09 2.7K
10:34 6.08 6.08 6.08 6.08 0.3K
10:35 6.08 6.08 6.08 6.08 0.8K
10:36 6.08 6.08 6.08 6.08 0.3K
10:37 6.08 6.08 6.08 6.08 0.8K
10:39 6.10 6.10 6.10 6.10 5.0K
10:40 6.09 6.10 6.09 6.10 2.9K
10:43 6.09 6.09 6.09 6.09 0.9K
10:44 6.09 6.09 6.09 6.09 4.4K
10:45 6.09 6.09 6.09 6.09 0.8K
10:48 6.10 6.10 6.10 6.10 1.8K
10:49 6.10 6.10 6.10 6.10 1.4K
10:50 6.11 6.11 6.11 6.11 0.3K
10:51 6.11 6.11 6.11 6.11 0.2K
10:52 6.11 6.11 6.10 6.10 0.8K
10:53 6.11 6.11 6.11 6.11 1.1K
10:54 6.11 6.11 6.11 6.11 0.4K
10:55 6.11 6.11 6.11 6.11 0.1K
10:56 6.10 6.10 6.10 6.10 3.2K
11:00 6.10 6.11 6.10 6.11 1.6K
11:02 6.10 6.10 6.10 6.10 2.2K
11:03 6.12 6.12 6.12 6.12 3.5K
11:05 6.12 6.12 6.12 6.12 2.1K
11:06 6.13 6.13 6.13 6.13 0.3K
11:07 6.13 6.13 6.13 6.13 0.8K
11:09 6.13 6.13 6.13 6.13 0.5K
11:10 6.14 6.14 6.14 6.14 1.3K
11:11 6.13 6.13 6.13 6.13 5.7K
11:15 6.12 6.12 6.12 6.12 4.0K
11:16 6.12 6.12 6.12 6.12 3.0K
11:19 6.11 6.11 6.11 6.11 2.4K
11:20 6.10 6.11 6.10 6.11 1.1K
11:23 6.11 6.11 6.11 6.11 0.3K
11:24 6.11 6.11 6.11 6.11 1.4K
11:28 6.11 6.11 6.11 6.11 0.3K
11:29 6.10 6.10 6.09 6.09 6.0K
11:30 6.09 6.09 6.09 6.09 2.8K
11:33 6.10 6.10 6.10 6.10 0.5K
11:34 6.10 6.10 6.10 6.10 0.7K
11:35 6.09 6.09 6.09 6.09 44.0K
11:36 6.09 6.09 6.09 6.09 1.7K
11:37 6.09 6.09 6.09 6.09 0.3K
11:38 6.09 6.09 6.09 6.09 0.7K
11:39 6.09 6.09 6.09 6.09 1.7K
11:40 6.10 6.10 6.10 6.10 4.1K
11:41 6.10 6.10 6.10 6.10 0.4K
11:42 6.10 6.10 6.10 6.10 0.9K
11:43 6.10 6.11 6.10 6.11 7.5K
11:44 6.11 6.12 6.11 6.12 3.1K
11:45 6.11 6.11 6.11 6.11 7.7K
11:46 6.11 6.11 6.11 6.11 0.8K
11:48 6.10 6.10 6.10 6.10 0.1K
11:49 6.11 6.11 6.10 6.10 5.3K
11:52 6.10 6.11 6.10 6.11 3.3K
11:56 6.11 6.11 6.11 6.11 1.6K
12:03 6.11 6.12 6.11 6.12 3.2K
12:04 6.13 6.13 6.13 6.13 1.1K
12:05 6.13 6.13 6.13 6.13 0.7K
12:06 6.12 6.12 6.12 6.12 2.6K
12:09 6.14 6.14 6.14 6.14 1.2K
12:10 6.14 6.14 6.14 6.14 1.3K
12:11 6.14 6.14 6.14 6.14 1.8K
12:12 6.15 6.15 6.15 6.15 0.5K
12:14 6.15 6.15 6.15 6.15 1.9K
12:16 6.15 6.15 6.15 6.15 1.3K
12:17 6.14 6.15 6.14 6.15 5.6K
12:20 6.14 6.15 6.14 6.15 7.2K
12:21 6.16 6.16 6.16 6.16 0.7K
12:22 6.16 6.16 6.16 6.16 1.0K
12:23 6.15 6.15 6.15 6.15 3.0K
12:24 6.14 6.14 6.14 6.14 5.3K
12:27 6.14 6.14 6.14 6.14 1.1K
12:28 6.15 6.15 6.15 6.15 4.7K
12:30 6.14 6.14 6.14 6.14 3.6K
12:31 6.14 6.14 6.13 6.13 10.3K
12:32 6.13 6.14 6.13 6.14 40.5K
12:33 6.14 6.14 6.14 6.14 0.3K
12:34 6.14 6.14 6.14 6.14 1.1K
12:35 6.14 6.14 6.13 6.14 1.9K
12:36 6.14 6.14 6.12 6.12 13.1K
12:38 6.12 6.12 6.12 6.12 2.4K
12:39 6.13 6.13 6.13 6.13 5.1K
12:45 6.13 6.13 6.13 6.13 5.2K
12:47 6.12 6.12 6.12 6.12 0.2K
12:48 6.13 6.13 6.13 6.13 0.5K
12:49 6.13 6.13 6.12 6.12 0.6K
12:50 6.13 6.13 6.12 6.13 7.5K
12:52 6.12 6.12 6.12 6.12 1.4K
12:55 6.12 6.12 6.12 6.12 1.9K
12:58 6.12 6.12 6.12 6.12 0.2K
12:59 6.12 6.12 6.12 6.12 0.5K
13:04 6.12 6.12 6.12 6.12 2.7K
13:07 6.13 6.13 6.13 6.13 2.9K
13:08 6.12 6.12 6.12 6.12 2.9K
13:14 6.12 6.12 6.11 6.11 14.6K
13:15 6.11 6.14 6.11 6.14 19.3K
13:16 6.13 6.13 6.13 6.13 5.4K
13:17 6.13 6.14 6.13 6.14 1.4K
13:21 6.14 6.14 6.14 6.14 0.7K
13:22 6.14 6.14 6.13 6.14 7.7K
13:23 6.13 6.14 6.13 6.14 7.8K
13:24 6.14 6.14 6.14 6.14 13.9K
13:26 6.14 6.14 6.14 6.14 0.7K
13:27 6.14 6.14 6.14 6.14 2.5K
13:28 6.15 6.15 6.15 6.15 4.5K
13:29 6.15 6.16 6.15 6.16 6.9K
13:30 6.15 6.15 6.15 6.15 9.5K
13:31 6.15 6.15 6.15 6.15 2.6K
13:32 6.15 6.16 6.15 6.16 16.3K
13:34 6.17 6.17 6.17 6.17 0.9K
13:36 6.17 6.17 6.17 6.17 0.3K
13:37 6.17 6.17 6.17 6.17 0.6K
13:38 6.17 6.17 6.17 6.17 1.0K
13:39 6.17 6.17 6.17 6.17 0.7K
13:40 6.17 6.17 6.17 6.17 1.4K
13:41 6.18 6.18 6.18 6.18 1.0K
13:42 6.18 6.18 6.18 6.18 0.8K
13:44 6.19 6.19 6.19 6.19 1.5K
13:45 6.19 6.19 6.18 6.18 6.1K
13:48 6.18 6.18 6.18 6.18 2.2K
13:49 6.18 6.18 6.18 6.18 1.6K
13:51 6.17 6.17 6.17 6.17 4.9K
13:54 6.16 6.16 6.16 6.16 1.0K
13:55 6.17 6.17 6.17 6.17 5.3K
13:57 6.18 6.18 6.18 6.18 0.3K
13:58 6.18 6.18 6.18 6.18 1.2K
13:59 6.17 6.17 6.17 6.17 2.5K
14:05 6.16 6.16 6.16 6.16 2.5K
14:06 6.16 6.16 6.16 6.16 1.4K
14:07 6.16 6.16 6.16 6.16 0.8K
14:08 6.16 6.16 6.16 6.16 3.8K
14:13 6.17 6.17 6.17 6.17 2.8K
14:14 6.18 6.18 6.18 6.18 1.7K
14:20 6.19 6.19 6.19 6.19 4.5K
14:21 6.19 6.19 6.19 6.19 4.8K
14:23 6.19 6.19 6.19 6.19 1.9K
14:24 6.20 6.20 6.20 6.20 4.5K
14:25 6.21 6.21 6.20 6.20 5.5K
14:26 6.20 6.20 6.20 6.20 1.4K
14:27 6.20 6.21 6.20 6.21 5.0K
14:28 6.21 6.21 6.21 6.21 1.0K
14:29 6.21 6.21 6.20 6.20 3.8K
14:30 6.20 6.20 6.20 6.20 1.3K
14:33 6.19 6.19 6.19 6.19 5.1K
14:37 6.19 6.19 6.19 6.19 0.4K
14:38 6.18 6.18 6.18 6.18 0.3K
14:39 6.19 6.19 6.18 6.18 1.3K
14:40 6.19 6.19 6.19 6.19 0.5K
14:42 6.19 6.19 6.19 6.19 0.6K
14:43 6.18 6.18 6.18 6.18 1.4K
14:45 6.19 6.19 6.19 6.19 0.7K
14:47 6.19 6.19 6.19 6.19 0.5K
14:49 6.19 6.19 6.19 6.19 0.7K
14:50 6.19 6.19 6.19 6.19 1.1K
14:51 6.19 6.19 6.19 6.19 0.4K
14:53 6.19 6.19 6.19 6.19 0.6K
14:54 6.19 6.19 6.19 6.19 0.3K
14:55 6.19 6.19 6.19 6.19 5.0K
14:56 6.19 6.19 6.19 6.19 0.8K
14:57 6.19 6.19 6.19 6.19 0.6K
14:58 6.19 6.19 6.19 6.19 4.3K
15:00 6.19 6.19 6.19 6.19 2.2K
15:02 6.20 6.20 6.20 6.20 0.7K
15:04 6.21 6.21 6.21 6.21 1.9K
15:05 6.21 6.21 6.21 6.21 0.5K
15:06 6.20 6.20 6.20 6.20 3.3K
15:07 6.20 6.20 6.20 6.20 1.8K
15:10 6.20 6.20 6.20 6.20 1.1K
15:12 6.21 6.21 6.21 6.21 1.8K
15:14 6.21 6.21 6.20 6.20 3.4K
15:17 6.21 6.21 6.21 6.21 0.3K
15:18 6.21 6.21 6.21 6.21 2.4K
15:19 6.22 6.22 6.22 6.22 0.7K
15:20 6.21 6.22 6.21 6.22 2.3K
15:22 6.22 6.22 6.22 6.22 0.9K
15:23 6.22 6.22 6.22 6.22 1.0K
15:24 6.22 6.22 6.22 6.22 1.7K
15:25 6.22 6.22 6.22 6.22 2.0K
15:26 6.22 6.22 6.22 6.22 1.0K
15:27 6.22 6.22 6.22 6.22 0.3K
15:28 6.22 6.23 6.22 6.23 3.3K
15:29 6.22 6.22 6.22 6.22 5.8K
15:30 6.22 6.22 6.22 6.22 0.3K
15:31 6.22 6.22 6.22 6.22 1.7K
15:32 6.22 6.22 6.22 6.22 1.4K
15:33 6.22 6.22 6.22 6.22 1.1K
15:35 6.22 6.22 6.21 6.21 10.1K
15:36 6.21 6.21 6.21 6.21 1.9K
15:37 6.20 6.20 6.20 6.20 2.7K
15:41 6.21 6.21 6.21 6.21 0.3K
15:42 6.21 6.21 6.20 6.20 2.2K
15:43 6.21 6.21 6.21 6.21 0.7K
15:44 6.21 6.21 6.21 6.21 3.2K
15:45 6.21 6.21 6.20 6.20 0.6K
15:46 6.21 6.21 6.20 6.20 2.6K
15:47 6.21 6.21 6.20 6.20 27.2K
15:48 6.20 6.22 6.20 6.22 17.3K
15:49 6.22 6.22 6.21 6.21 12.9K
15:50 6.22 6.22 6.22 6.22 11.1K
15:51 6.22 6.22 6.21 6.21 3.8K
15:52 6.22 6.22 6.22 6.22 2.0K
15:53 6.22 6.22 6.22 6.22 3.4K
15:54 6.21 6.22 6.21 6.21 5.3K
15:55 6.21 6.21 6.19 6.19 37.9K
15:56 6.19 6.19 6.19 6.19 4.3K
15:57 6.19 6.19 6.19 6.19 4.0K
15:58 6.19 6.19 6.18 6.19 34.1K
15:59 6.19 6.19 6.17 6.18 244.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし