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 →
6.56
最終更新: 2025-09-30
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
09:31 6.32 6.32 6.32 6.32 8.4K
09:32 6.36 6.38 6.36 6.37 5.0K
09:34 6.36 6.36 6.36 6.36 5.7K
09:36 6.36 6.36 6.33 6.33 2.5K
09:38 6.33 6.33 6.33 6.33 7.7K
09:39 6.34 6.34 6.34 6.34 2.3K
09:40 6.32 6.32 6.32 6.32 0.7K
09:41 6.32 6.33 6.32 6.33 6.2K
09:43 6.31 6.31 6.31 6.31 0.5K
09:44 6.31 6.32 6.31 6.32 4.9K
09:45 6.32 6.33 6.32 6.33 2.5K
09:47 6.33 6.33 6.33 6.33 0.5K
09:48 6.31 6.31 6.31 6.31 2.7K
09:49 6.30 6.30 6.29 6.29 4.7K
09:50 6.29 6.30 6.29 6.30 5.7K
09:51 6.34 6.34 6.34 6.34 0.4K
09:52 6.35 6.35 6.35 6.35 2.5K
09:53 6.36 6.36 6.36 6.36 1.0K
09:54 6.36 6.36 6.36 6.36 1.9K
09:55 6.36 6.36 6.36 6.36 4.3K
09:58 6.35 6.35 6.34 6.34 1.5K
09:59 6.34 6.34 6.31 6.31 6.9K
10:00 6.32 6.32 6.32 6.32 0.2K
10:01 6.31 6.31 6.31 6.31 1.0K
10:02 6.30 6.30 6.29 6.30 18.4K
10:03 6.30 6.30 6.30 6.30 0.3K
10:04 6.29 6.29 6.29 6.29 2.4K
10:05 6.29 6.30 6.29 6.30 11.3K
10:06 6.30 6.30 6.30 6.30 4.3K
10:07 6.30 6.30 6.30 6.30 8.5K
10:08 6.29 6.29 6.29 6.29 1.5K
10:09 6.30 6.30 6.30 6.30 2.6K
10:10 6.31 6.31 6.31 6.31 10.6K
10:11 6.32 6.32 6.32 6.32 2.6K
10:15 6.32 6.33 6.32 6.33 1.9K
10:16 6.33 6.33 6.33 6.33 2.8K
10:17 6.32 6.33 6.32 6.33 3.3K
10:19 6.33 6.33 6.33 6.33 4.8K
10:21 6.32 6.32 6.32 6.32 8.2K
10:23 6.31 6.31 6.31 6.31 0.4K
10:25 6.31 6.31 6.31 6.31 9.7K
10:27 6.30 6.30 6.29 6.29 3.8K
10:28 6.29 6.29 6.29 6.29 1.6K
10:29 6.28 6.28 6.27 6.27 31.8K
10:30 6.26 6.27 6.26 6.26 3.7K
10:31 6.26 6.26 6.24 6.24 4.3K
10:32 6.24 6.24 6.24 6.24 1.5K
10:33 6.24 6.24 6.24 6.24 1.9K
10:34 6.24 6.24 6.23 6.23 3.0K
10:35 6.21 6.21 6.21 6.21 1.3K
10:36 6.22 6.23 6.22 6.23 17.7K
10:37 6.23 6.24 6.23 6.24 4.2K
10:38 6.24 6.25 6.24 6.25 2.1K
10:39 6.25 6.25 6.25 6.25 9.0K
10:40 6.26 6.26 6.25 6.25 6.1K
10:42 6.25 6.25 6.25 6.25 1.4K
10:43 6.26 6.27 6.26 6.27 9.2K
10:44 6.27 6.28 6.27 6.28 6.7K
10:45 6.28 6.28 6.28 6.28 1.3K
10:46 6.28 6.28 6.28 6.28 3.8K
10:47 6.29 6.29 6.28 6.28 3.7K
10:48 6.27 6.27 6.27 6.27 4.6K
10:50 6.26 6.26 6.26 6.26 4.3K
10:51 6.28 6.28 6.28 6.28 1.3K
10:54 6.27 6.27 6.25 6.25 7.2K
10:55 6.25 6.25 6.25 6.25 4.4K
10:58 6.23 6.23 6.23 6.23 0.4K
10:59 6.23 6.24 6.23 6.24 1.7K
11:01 6.24 6.24 6.24 6.24 1.1K
11:02 6.23 6.23 6.23 6.23 1.0K
11:04 6.23 6.23 6.23 6.23 1.2K
11:05 6.22 6.22 6.22 6.22 1.8K
11:07 6.22 6.22 6.22 6.22 0.3K
11:08 6.22 6.22 6.22 6.22 0.6K
11:09 6.22 6.22 6.22 6.22 1.9K
11:10 6.21 6.21 6.21 6.21 0.6K
11:11 6.22 6.22 6.22 6.22 1.6K
11:12 6.22 6.22 6.22 6.22 3.1K
11:13 6.23 6.23 6.23 6.23 2.0K
11:14 6.23 6.23 6.23 6.23 0.5K
11:15 6.22 6.22 6.22 6.22 2.0K
11:16 6.21 6.21 6.16 6.17 21.2K
11:17 6.16 6.17 6.16 6.17 2.1K
11:18 6.18 6.18 6.18 6.18 5.0K
11:19 6.16 6.16 6.16 6.16 1.7K
11:20 6.16 6.17 6.16 6.17 5.0K
11:21 6.16 6.16 6.15 6.16 11.2K
11:22 6.15 6.17 6.15 6.17 6.5K
11:23 6.17 6.17 6.17 6.17 3.0K
11:24 6.17 6.17 6.17 6.17 3.5K
11:25 6.16 6.17 6.16 6.17 0.8K
11:26 6.17 6.17 6.17 6.17 1.5K
11:27 6.17 6.18 6.17 6.18 2.3K
11:28 6.18 6.18 6.18 6.18 2.1K
11:29 6.18 6.18 6.18 6.18 1.3K
11:30 6.17 6.17 6.16 6.16 2.3K
11:31 6.16 6.17 6.16 6.17 3.0K
11:33 6.16 6.16 6.16 6.16 2.8K
11:34 6.17 6.17 6.15 6.15 1.4K
11:35 6.16 6.16 6.16 6.16 0.4K
11:36 6.14 6.14 6.14 6.14 3.4K
11:38 6.14 6.14 6.14 6.14 4.8K
11:39 6.13 6.13 6.13 6.13 1.7K
11:40 6.13 6.14 6.13 6.14 4.3K
11:42 6.14 6.14 6.14 6.14 1.9K
11:43 6.14 6.15 6.14 6.15 3.6K
11:44 6.16 6.17 6.16 6.17 3.9K
11:45 6.16 6.16 6.16 6.16 3.9K
11:47 6.15 6.15 6.15 6.15 1.1K
11:49 6.15 6.15 6.15 6.15 0.1K
11:50 6.15 6.15 6.15 6.15 0.3K
11:51 6.15 6.15 6.15 6.15 0.8K
11:52 6.15 6.15 6.15 6.15 0.6K
11:53 6.14 6.14 6.14 6.14 2.6K
11:54 6.14 6.14 6.14 6.14 1.0K
11:55 6.15 6.15 6.15 6.15 6.9K
11:56 6.16 6.17 6.16 6.17 3.7K
11:57 6.17 6.17 6.17 6.17 2.8K
11:58 6.17 6.17 6.16 6.16 2.2K
11:59 6.16 6.16 6.16 6.16 1.8K
12:00 6.17 6.17 6.17 6.17 0.9K
12:02 6.16 6.16 6.15 6.15 5.3K
12:03 6.15 6.15 6.15 6.15 0.5K
12:04 6.15 6.15 6.15 6.15 1.9K
12:05 6.15 6.15 6.15 6.15 2.3K
12:06 6.16 6.16 6.16 6.16 3.2K
12:08 6.16 6.17 6.16 6.17 2.6K
12:09 6.17 6.17 6.17 6.17 0.4K
12:10 6.16 6.16 6.16 6.16 1.2K
12:11 6.16 6.16 6.16 6.16 2.5K
12:12 6.16 6.16 6.16 6.16 1.6K
12:13 6.16 6.16 6.16 6.16 0.6K
12:15 6.16 6.16 6.16 6.16 0.2K
12:16 6.16 6.16 6.16 6.16 0.5K
12:17 6.16 6.16 6.16 6.16 2.3K
12:19 6.16 6.17 6.16 6.17 3.5K
12:20 6.16 6.16 6.16 6.16 3.9K
12:21 6.16 6.16 6.15 6.15 17.2K
12:22 6.16 6.16 6.16 6.16 2.7K
12:24 6.16 6.16 6.16 6.16 2.3K
12:26 6.16 6.16 6.16 6.16 0.3K
12:27 6.17 6.17 6.17 6.17 0.7K
12:28 6.17 6.17 6.17 6.17 3.6K
12:31 6.17 6.17 6.17 6.17 2.0K
12:32 6.16 6.17 6.16 6.17 0.8K
12:33 6.17 6.17 6.17 6.17 0.1K
12:34 6.17 6.17 6.17 6.17 0.9K
12:35 6.17 6.17 6.17 6.17 0.2K
12:36 6.17 6.17 6.17 6.17 1.0K
12:37 6.17 6.17 6.17 6.17 1.9K
12:38 6.17 6.18 6.17 6.18 2.6K
12:39 6.18 6.18 6.18 6.18 0.4K
12:40 6.17 6.17 6.17 6.17 0.2K
12:41 6.18 6.21 6.18 6.21 28.5K
12:42 6.21 6.21 6.21 6.21 4.9K
12:44 6.19 6.19 6.19 6.19 0.3K
12:45 6.19 6.19 6.19 6.19 1.1K
12:47 6.19 6.19 6.19 6.19 1.1K
12:48 6.20 6.20 6.20 6.20 1.4K
12:50 6.21 6.21 6.21 6.21 0.2K
12:51 6.20 6.20 6.20 6.20 2.2K
12:54 6.21 6.21 6.21 6.21 1.0K
12:55 6.21 6.21 6.21 6.21 0.8K
12:58 6.21 6.21 6.21 6.21 0.5K
13:00 6.21 6.21 6.21 6.21 0.7K
13:01 6.21 6.21 6.21 6.21 0.6K
13:02 6.21 6.21 6.20 6.20 3.2K
13:03 6.20 6.20 6.20 6.20 0.6K
13:04 6.20 6.20 6.20 6.20 0.6K
13:05 6.20 6.20 6.20 6.20 1.0K
13:07 6.20 6.20 6.20 6.20 0.3K
13:08 6.20 6.20 6.20 6.20 0.3K
13:09 6.22 6.22 6.22 6.22 10.7K
13:12 6.22 6.23 6.22 6.23 1.3K
13:13 6.24 6.24 6.24 6.24 0.9K
13:14 6.23 6.24 6.23 6.23 1.7K
13:15 6.24 6.24 6.23 6.23 4.0K
13:16 6.22 6.22 6.22 6.22 0.1K
13:17 6.23 6.23 6.23 6.23 0.5K
13:19 6.23 6.23 6.23 6.23 2.7K
13:20 6.23 6.23 6.23 6.23 0.3K
13:21 6.23 6.23 6.23 6.23 0.6K
13:22 6.22 6.22 6.19 6.19 10.2K
13:23 6.19 6.19 6.19 6.19 0.3K
13:24 6.18 6.18 6.18 6.18 1.4K
13:25 6.19 6.19 6.19 6.19 0.5K
13:26 6.18 6.18 6.18 6.18 0.8K
13:27 6.18 6.18 6.18 6.18 0.3K
13:28 6.19 6.19 6.19 6.19 2.1K
13:31 6.18 6.18 6.18 6.18 1.4K
13:32 6.19 6.19 6.19 6.19 1.4K
13:33 6.19 6.19 6.19 6.19 1.2K
13:34 6.18 6.18 6.18 6.18 0.8K
13:36 6.18 6.18 6.18 6.18 2.8K
13:37 6.19 6.19 6.19 6.19 0.7K
13:38 6.18 6.19 6.18 6.19 12.0K
13:41 6.19 6.19 6.19 6.19 0.4K
13:42 6.18 6.18 6.18 6.18 3.1K
13:43 6.18 6.19 6.18 6.19 4.2K
13:46 6.19 6.19 6.19 6.19 0.4K
13:48 6.19 6.19 6.19 6.19 0.2K
13:49 6.19 6.19 6.19 6.19 0.7K
13:51 6.20 6.20 6.20 6.20 3.6K
13:56 6.20 6.20 6.20 6.20 1.0K
13:57 6.20 6.20 6.19 6.19 3.0K
13:58 6.19 6.19 6.19 6.19 0.5K
13:59 6.19 6.19 6.19 6.19 0.8K
14:00 6.19 6.19 6.19 6.19 0.1K
14:01 6.18 6.18 6.18 6.18 1.6K
14:02 6.19 6.19 6.19 6.19 0.4K
14:05 6.19 6.19 6.19 6.19 3.0K
14:07 6.20 6.20 6.20 6.20 1.3K
14:10 6.19 6.19 6.18 6.18 3.6K
14:11 6.17 6.17 6.17 6.17 7.6K
14:12 6.17 6.17 6.16 6.17 10.9K
14:13 6.17 6.17 6.17 6.17 4.3K
14:14 6.17 6.17 6.17 6.17 4.4K
14:20 6.17 6.17 6.17 6.17 0.2K
14:21 6.17 6.17 6.17 6.17 1.0K
14:23 6.17 6.17 6.17 6.17 0.7K
14:26 6.17 6.17 6.17 6.17 0.5K
14:27 6.17 6.17 6.17 6.17 1.1K
14:28 6.17 6.17 6.17 6.17 0.5K
14:29 6.17 6.17 6.17 6.17 0.4K
14:31 6.18 6.18 6.18 6.18 3.2K
14:32 6.18 6.19 6.18 6.19 47.2K
14:33 6.18 6.18 6.18 6.18 4.3K
14:34 6.17 6.17 6.17 6.17 2.4K
14:35 6.17 6.17 6.17 6.17 2.6K
14:39 6.18 6.18 6.18 6.18 0.7K
14:40 6.18 6.18 6.18 6.18 0.3K
14:41 6.18 6.18 6.17 6.17 1.3K
14:42 6.18 6.18 6.18 6.18 1.1K
14:43 6.18 6.18 6.18 6.18 1.7K
14:44 6.18 6.18 6.18 6.18 0.7K
14:45 6.18 6.18 6.18 6.18 7.2K
14:47 6.18 6.18 6.18 6.18 0.7K
14:49 6.18 6.18 6.18 6.18 1.3K
14:52 6.17 6.17 6.17 6.17 4.9K
14:54 6.17 6.17 6.17 6.17 2.5K
14:55 6.17 6.18 6.17 6.18 2.6K
14:56 6.18 6.18 6.18 6.18 0.2K
14:57 6.18 6.18 6.18 6.18 0.6K
14:58 6.18 6.18 6.18 6.18 0.5K
14:59 6.18 6.18 6.18 6.18 0.6K
15:00 6.19 6.19 6.19 6.19 3.8K
15:01 6.20 6.20 6.20 6.20 1.7K
15:02 6.19 6.19 6.19 6.19 0.4K
15:03 6.20 6.20 6.19 6.19 3.0K
15:04 6.19 6.19 6.18 6.18 3.6K
15:05 6.18 6.18 6.18 6.18 0.5K
15:06 6.17 6.18 6.17 6.18 1.4K
15:07 6.18 6.18 6.18 6.18 7.1K
15:08 6.17 6.20 6.17 6.20 4.3K
15:09 6.20 6.20 6.20 6.20 1.9K
15:12 6.20 6.20 6.20 6.20 0.4K
15:13 6.19 6.19 6.19 6.19 3.8K
15:14 6.20 6.20 6.20 6.20 4.6K
15:15 6.20 6.20 6.19 6.19 6.8K
15:16 6.19 6.19 6.19 6.19 8.3K
15:17 6.19 6.19 6.17 6.18 10.3K
15:18 6.18 6.18 6.18 6.18 1.4K
15:20 6.17 6.17 6.17 6.17 2.2K
15:21 6.17 6.17 6.17 6.17 1.1K
15:22 6.18 6.18 6.18 6.18 5.0K
15:23 6.18 6.18 6.18 6.18 0.4K
15:24 6.18 6.18 6.18 6.18 0.4K
15:25 6.18 6.18 6.18 6.18 0.8K
15:26 6.16 6.17 6.16 6.17 7.4K
15:27 6.16 6.16 6.16 6.16 3.7K
15:28 6.16 6.17 6.16 6.17 4.7K
15:29 6.18 6.18 6.18 6.18 4.4K
15:30 6.18 6.18 6.18 6.18 0.2K
15:31 6.17 6.18 6.17 6.18 1.7K
15:32 6.17 6.17 6.17 6.17 2.4K
15:35 6.19 6.19 6.19 6.19 10.2K
15:36 6.19 6.19 6.19 6.19 2.5K
15:38 6.19 6.20 6.19 6.20 5.9K
15:39 6.20 6.20 6.20 6.20 0.3K
15:40 6.19 6.19 6.19 6.19 1.1K
15:41 6.20 6.20 6.20 6.20 6.0K
15:43 6.20 6.20 6.20 6.20 1.0K
15:44 6.19 6.19 6.19 6.19 7.0K
15:45 6.19 6.19 6.18 6.18 5.5K
15:46 6.18 6.18 6.18 6.18 2.5K
15:47 6.18 6.18 6.18 6.18 1.8K
15:48 6.18 6.18 6.17 6.17 8.1K
15:49 6.17 6.17 6.16 6.17 21.5K
15:50 6.16 6.16 6.14 6.15 15.1K
15:51 6.15 6.15 6.15 6.15 4.9K
15:52 6.15 6.15 6.15 6.15 3.3K
15:53 6.15 6.15 6.15 6.15 1.9K
15:54 6.15 6.18 6.15 6.18 31.2K
15:55 6.18 6.18 6.17 6.17 14.0K
15:56 6.17 6.17 6.17 6.17 6.0K
15:57 6.17 6.17 6.16 6.17 9.6K
15:58 6.17 6.17 6.17 6.17 14.0K
15:59 6.17 6.17 6.16 6.16 410.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし