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 →
6.71
最終更新: 2025-09-29
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 6.05 6.05 6.02 6.02 43.8K
09:31 6.03 6.03 6.02 6.02 4.1K
09:32 6.01 6.03 5.95 6.03 70.8K
09:33 6.05 6.05 5.98 5.98 17.0K
09:34 6.00 6.01 6.00 6.01 4.9K
09:35 5.98 5.98 5.98 5.98 0.7K
09:36 5.99 5.99 5.98 5.98 0.4K
09:37 5.97 5.97 5.96 5.97 1.3K
09:38 5.96 6.01 5.96 6.00 5.0K
09:39 6.00 6.01 6.00 6.01 9.9K
09:40 6.00 6.03 6.00 6.03 1.9K
09:41 6.04 6.04 6.03 6.03 2.4K
09:42 6.03 6.03 6.00 6.00 8.5K
09:43 6.00 6.01 6.00 6.01 1.6K
09:44 6.00 6.00 6.00 6.00 0.5K
09:45 6.01 6.01 6.01 6.01 2.4K
09:46 6.01 6.02 6.01 6.02 4.0K
09:47 6.02 6.03 6.02 6.03 1.8K
09:48 6.03 6.03 6.03 6.03 2.0K
09:49 6.02 6.03 6.02 6.03 0.4K
09:50 6.03 6.03 6.02 6.02 6.5K
09:51 6.02 6.03 6.02 6.03 3.5K
09:52 6.04 6.04 6.02 6.02 14.4K
09:53 6.02 6.02 6.02 6.02 2.2K
09:54 6.02 6.02 6.01 6.01 1.3K
09:55 6.00 6.00 6.00 6.00 1.3K
09:56 6.00 6.00 6.00 6.00 0.7K
09:57 6.00 6.00 6.00 6.00 0.7K
09:58 6.00 6.01 6.00 6.01 5.0K
09:59 6.01 6.03 6.01 6.03 5.8K
10:00 6.03 6.03 6.02 6.03 16.5K
10:01 6.03 6.03 6.03 6.03 0.5K
10:02 6.03 6.03 6.00 6.00 18.0K
10:03 6.00 6.01 6.00 6.01 4.2K
10:04 6.02 6.02 6.02 6.02 5.2K
10:05 6.03 6.05 6.03 6.05 10.4K
10:06 6.05 6.05 6.04 6.04 7.8K
10:07 6.03 6.03 6.02 6.02 1.2K
10:08 6.03 6.03 6.01 6.02 10.8K
10:09 6.02 6.04 6.02 6.04 6.2K
10:10 6.05 6.05 6.05 6.05 2.7K
10:11 6.06 6.06 6.05 6.05 3.1K
10:12 6.05 6.05 6.05 6.05 0.4K
10:13 6.05 6.05 6.03 6.03 10.8K
10:14 6.03 6.03 6.03 6.03 2.2K
10:15 6.00 6.00 6.00 6.00 10.1K
10:16 6.00 6.00 6.00 6.00 1.3K
10:17 6.00 6.02 6.00 6.02 13.1K
10:18 6.03 6.05 6.03 6.05 6.0K
10:19 6.06 6.07 6.06 6.07 3.1K
10:20 6.08 6.09 6.08 6.09 8.5K
10:21 6.09 6.09 6.08 6.09 3.4K
10:22 6.09 6.09 6.09 6.09 2.2K
10:23 6.10 6.10 6.09 6.09 5.3K
10:24 6.09 6.09 6.08 6.08 1.7K
10:25 6.09 6.09 6.09 6.09 8.4K
10:26 6.10 6.11 6.10 6.11 16.5K
10:27 6.11 6.12 6.11 6.11 4.8K
10:28 6.10 6.11 6.10 6.10 18.9K
10:29 6.10 6.10 6.10 6.10 1.7K
10:30 6.11 6.11 6.10 6.10 11.0K
10:31 6.10 6.11 6.10 6.11 2.9K
10:32 6.11 6.12 6.10 6.10 7.2K
10:33 6.10 6.10 6.10 6.10 4.3K
10:34 6.12 6.12 6.11 6.11 4.6K
10:35 6.12 6.14 6.12 6.14 8.7K
10:37 6.15 6.16 6.15 6.16 3.6K
10:38 6.18 6.18 6.17 6.17 2.0K
10:39 6.18 6.19 6.18 6.19 1.5K
10:40 6.18 6.18 6.16 6.16 11.4K
10:42 6.17 6.17 6.17 6.17 0.1K
10:43 6.16 6.16 6.16 6.16 5.0K
10:44 6.16 6.16 6.16 6.16 0.7K
10:45 6.15 6.15 6.15 6.15 5.0K
10:46 6.16 6.17 6.16 6.17 2.5K
10:47 6.16 6.17 6.16 6.17 1.6K
10:48 6.17 6.17 6.16 6.16 9.1K
10:50 6.15 6.15 6.15 6.15 0.4K
10:51 6.14 6.14 6.14 6.14 4.5K
10:52 6.14 6.14 6.14 6.14 0.4K
10:53 6.14 6.14 6.14 6.14 1.7K
10:54 6.14 6.14 6.14 6.14 1.4K
10:55 6.14 6.14 6.14 6.14 7.0K
10:56 6.14 6.14 6.13 6.13 5.2K
10:57 6.12 6.12 6.12 6.12 2.4K
10:58 6.13 6.13 6.12 6.12 1.9K
11:00 6.13 6.13 6.13 6.13 2.9K
11:01 6.14 6.14 6.14 6.14 12.7K
11:03 6.16 6.16 6.16 6.16 1.8K
11:04 6.17 6.17 6.16 6.16 5.3K
11:05 6.15 6.16 6.15 6.16 5.0K
11:06 6.16 6.16 6.16 6.16 0.7K
11:07 6.16 6.16 6.15 6.15 2.2K
11:09 6.16 6.16 6.16 6.16 0.3K
11:10 6.15 6.15 6.15 6.15 8.2K
11:11 6.15 6.15 6.15 6.15 0.8K
11:12 6.15 6.15 6.14 6.14 3.6K
11:13 6.14 6.15 6.14 6.15 0.7K
11:14 6.14 6.14 6.14 6.14 8.8K
11:15 6.14 6.15 6.14 6.14 9.3K
11:16 6.15 6.15 6.14 6.15 2.7K
11:17 6.15 6.15 6.14 6.14 7.4K
11:18 6.13 6.13 6.13 6.13 3.6K
11:19 6.13 6.13 6.13 6.13 2.3K
11:21 6.13 6.13 6.12 6.12 3.3K
11:22 6.13 6.13 6.13 6.13 0.8K
11:23 6.13 6.13 6.13 6.13 3.8K
11:26 6.13 6.13 6.13 6.13 0.9K
11:27 6.13 6.13 6.12 6.13 13.3K
11:28 6.13 6.13 6.13 6.13 1.4K
11:29 6.12 6.13 6.12 6.13 3.3K
11:30 6.13 6.13 6.13 6.13 5.9K
11:31 6.12 6.13 6.12 6.13 1.6K
11:33 6.13 6.13 6.12 6.12 2.7K
11:34 6.13 6.13 6.13 6.13 1.2K
11:35 6.13 6.13 6.13 6.13 1.3K
11:36 6.13 6.13 6.13 6.13 0.4K
11:37 6.13 6.13 6.13 6.13 1.1K
11:38 6.12 6.12 6.10 6.11 18.7K
11:39 6.11 6.11 6.10 6.10 5.1K
11:40 6.11 6.11 6.11 6.11 10.5K
11:44 6.11 6.11 6.11 6.11 2.3K
11:45 6.11 6.11 6.11 6.11 2.7K
11:46 6.11 6.11 6.11 6.11 1.7K
11:47 6.11 6.11 6.11 6.11 0.3K
11:48 6.11 6.11 6.09 6.10 10.7K
11:49 6.10 6.10 6.10 6.10 4.0K
11:50 6.10 6.10 6.10 6.10 1.4K
11:51 6.10 6.10 6.10 6.10 2.3K
11:52 6.10 6.11 6.10 6.11 13.8K
11:53 6.11 6.11 6.10 6.10 2.1K
11:54 6.11 6.11 6.11 6.11 3.1K
11:55 6.11 6.11 6.11 6.11 3.3K
11:57 6.11 6.11 6.11 6.11 0.3K
11:58 6.11 6.11 6.11 6.11 0.7K
11:59 6.11 6.11 6.11 6.11 1.5K
12:00 6.11 6.11 6.11 6.11 0.6K
12:01 6.11 6.11 6.11 6.11 2.0K
12:02 6.11 6.11 6.11 6.11 4.4K
12:05 6.11 6.11 6.11 6.11 1.7K
12:07 6.11 6.11 6.11 6.11 1.7K
12:08 6.11 6.11 6.11 6.11 0.3K
12:09 6.10 6.11 6.10 6.11 0.9K
12:10 6.11 6.11 6.11 6.11 2.2K
12:11 6.11 6.11 6.10 6.10 9.3K
12:12 6.10 6.10 6.09 6.09 4.0K
12:13 6.10 6.10 6.10 6.10 2.8K
12:15 6.09 6.09 6.09 6.09 3.4K
12:17 6.10 6.10 6.10 6.10 0.4K
12:18 6.10 6.10 6.10 6.10 1.0K
12:19 6.10 6.10 6.09 6.09 13.3K
12:20 6.08 6.08 6.08 6.08 3.0K
12:21 6.07 6.07 6.07 6.07 5.4K
12:26 6.07 6.07 6.07 6.07 3.9K
12:28 6.07 6.07 6.07 6.07 3.3K
12:29 6.07 6.07 6.07 6.07 0.2K
12:30 6.07 6.07 6.07 6.07 1.2K
12:31 6.07 6.07 6.07 6.07 0.5K
12:32 6.07 6.07 6.07 6.07 0.4K
12:33 6.07 6.07 6.07 6.07 0.4K
12:34 6.07 6.07 6.07 6.07 0.7K
12:35 6.07 6.07 6.07 6.07 0.4K
12:36 6.07 6.07 6.07 6.07 0.7K
12:37 6.07 6.07 6.07 6.07 1.1K
12:39 6.06 6.06 6.05 6.06 9.8K
12:40 6.06 6.06 6.06 6.06 0.6K
12:41 6.05 6.05 6.05 6.05 5.0K
12:42 6.04 6.04 6.03 6.03 6.6K
12:44 6.03 6.04 6.03 6.04 3.3K
12:45 6.04 6.06 6.04 6.06 53.1K
12:46 6.06 6.06 6.05 6.05 9.7K
12:47 6.04 6.05 6.04 6.05 5.5K
12:48 6.08 6.08 6.08 6.08 5.8K
12:49 6.08 6.08 6.08 6.08 0.8K
12:50 6.08 6.08 6.08 6.08 2.0K
12:51 6.08 6.08 6.08 6.08 1.2K
12:52 6.08 6.08 6.08 6.08 0.9K
12:54 6.07 6.07 6.07 6.07 5.7K
12:55 6.07 6.08 6.07 6.08 8.5K
12:57 6.08 6.08 6.08 6.08 0.8K
12:58 6.08 6.08 6.08 6.08 1.0K
12:59 6.08 6.08 6.08 6.08 0.9K
13:00 6.07 6.08 6.07 6.08 3.3K
13:01 6.08 6.08 6.08 6.08 2.2K
13:02 6.07 6.08 6.07 6.08 2.0K
13:03 6.10 6.10 6.09 6.09 10.6K
13:04 6.10 6.10 6.10 6.10 1.1K
13:05 6.10 6.10 6.10 6.10 0.7K
13:07 6.10 6.10 6.10 6.10 0.9K
13:08 6.10 6.10 6.09 6.09 6.6K
13:09 6.09 6.09 6.09 6.09 7.4K
13:10 6.09 6.09 6.09 6.09 0.5K
13:11 6.09 6.09 6.09 6.09 2.2K
13:12 6.09 6.09 6.09 6.09 0.3K
13:13 6.08 6.09 6.08 6.09 2.1K
13:14 6.09 6.09 6.09 6.09 1.0K
13:15 6.09 6.09 6.09 6.09 1.5K
13:16 6.09 6.09 6.09 6.09 0.3K
13:17 6.09 6.09 6.08 6.09 1.6K
13:18 6.09 6.09 6.09 6.09 4.0K
13:19 6.09 6.09 6.09 6.09 0.5K
13:20 6.09 6.09 6.09 6.09 1.1K
13:21 6.09 6.09 6.09 6.09 0.9K
13:22 6.08 6.09 6.08 6.09 1.2K
13:23 6.09 6.09 6.09 6.09 0.7K
13:24 6.09 6.09 6.09 6.09 5.1K
13:25 6.09 6.09 6.09 6.09 0.6K
13:26 6.09 6.10 6.09 6.10 8.2K
13:27 6.10 6.10 6.10 6.10 2.3K
13:28 6.10 6.11 6.10 6.11 2.5K
13:29 6.11 6.11 6.11 6.11 0.2K
13:30 6.11 6.11 6.11 6.11 0.9K
13:31 6.11 6.11 6.11 6.11 0.7K
13:32 6.11 6.11 6.11 6.11 0.4K
13:33 6.11 6.11 6.11 6.11 0.4K
13:34 6.11 6.12 6.11 6.12 9.3K
13:35 6.12 6.12 6.12 6.12 0.9K
13:36 6.12 6.12 6.12 6.12 0.4K
13:37 6.12 6.12 6.12 6.12 1.4K
13:38 6.12 6.12 6.12 6.12 0.4K
13:39 6.12 6.12 6.10 6.10 14.2K
13:40 6.10 6.10 6.10 6.10 2.1K
13:41 6.10 6.10 6.10 6.10 0.5K
13:43 6.10 6.10 6.10 6.10 1.7K
13:44 6.10 6.10 6.10 6.10 0.4K
13:45 6.10 6.10 6.10 6.10 2.4K
13:47 6.10 6.10 6.10 6.10 1.5K
13:48 6.10 6.10 6.10 6.10 0.2K
13:49 6.10 6.10 6.10 6.10 0.4K
13:50 6.10 6.10 6.10 6.10 0.2K
13:51 6.10 6.10 6.10 6.10 2.1K
13:52 6.10 6.10 6.10 6.10 0.3K
13:53 6.10 6.10 6.10 6.10 0.8K
13:54 6.10 6.10 6.10 6.10 0.5K
13:55 6.10 6.10 6.10 6.10 0.8K
13:56 6.10 6.10 6.10 6.10 1.2K
13:57 6.10 6.10 6.10 6.10 1.2K
13:58 6.10 6.10 6.10 6.10 0.9K
13:59 6.10 6.10 6.10 6.10 0.5K
14:00 6.10 6.10 6.10 6.10 0.9K
14:01 6.09 6.10 6.09 6.10 1.4K
14:02 6.10 6.10 6.10 6.10 0.3K
14:03 6.10 6.10 6.10 6.10 0.7K
14:04 6.10 6.10 6.09 6.09 15.2K
14:05 6.09 6.09 6.09 6.09 1.8K
14:08 6.09 6.09 6.09 6.09 0.2K
14:09 6.08 6.08 6.07 6.07 19.7K
14:10 6.07 6.07 6.07 6.07 2.3K
14:11 6.07 6.07 6.07 6.07 1.1K
14:12 6.07 6.07 6.07 6.07 0.6K
14:13 6.07 6.07 6.07 6.07 0.4K
14:14 6.07 6.07 6.07 6.07 1.9K
14:15 6.07 6.07 6.07 6.07 0.8K
14:16 6.07 6.07 6.06 6.07 1.5K
14:17 6.07 6.07 6.07 6.07 0.5K
14:19 6.07 6.07 6.07 6.07 0.9K
14:20 6.07 6.07 6.07 6.07 0.8K
14:21 6.07 6.07 6.07 6.07 1.4K
14:22 6.07 6.07 6.07 6.07 0.4K
14:23 6.07 6.07 6.07 6.07 0.5K
14:24 6.06 6.07 6.06 6.07 0.9K
14:25 6.07 6.07 6.07 6.07 1.4K
14:26 6.07 6.07 6.07 6.07 1.9K
14:27 6.07 6.07 6.06 6.06 1.8K
14:28 6.06 6.07 6.06 6.06 5.6K
14:29 6.06 6.07 6.06 6.07 2.9K
14:30 6.07 6.07 6.07 6.07 1.7K
14:31 6.07 6.07 6.07 6.07 10.3K
14:32 6.07 6.07 6.07 6.07 0.6K
14:33 6.07 6.07 6.07 6.07 0.8K
14:34 6.07 6.07 6.07 6.07 1.1K
14:35 6.07 6.07 6.07 6.07 1.9K
14:36 6.07 6.07 6.07 6.07 0.7K
14:37 6.07 6.07 6.07 6.07 6.3K
14:39 6.07 6.07 6.05 6.06 16.2K
14:42 6.06 6.06 6.06 6.06 1.3K
14:43 6.06 6.06 6.06 6.06 0.5K
14:44 6.06 6.06 6.06 6.06 0.7K
14:45 6.06 6.06 6.06 6.06 3.9K
14:46 6.06 6.06 6.06 6.06 1.8K
14:47 6.06 6.06 6.06 6.06 1.3K
14:48 6.06 6.06 6.06 6.06 1.5K
14:49 6.06 6.06 6.06 6.06 0.8K
14:50 6.06 6.06 6.05 6.05 11.7K
14:51 6.05 6.05 6.05 6.05 6.8K
14:52 6.05 6.06 6.05 6.06 24.2K
14:53 6.06 6.06 6.06 6.06 1.0K
14:54 6.06 6.06 6.06 6.06 0.5K
14:55 6.06 6.06 6.06 6.06 0.8K
14:56 6.06 6.06 6.06 6.06 0.5K
14:57 6.06 6.06 6.06 6.06 0.5K
14:58 6.06 6.06 6.06 6.06 0.7K
14:59 6.06 6.06 6.06 6.06 0.7K
15:00 6.06 6.06 6.06 6.06 0.6K
15:01 6.06 6.06 6.06 6.06 3.7K
15:02 6.06 6.06 6.06 6.06 1.6K
15:03 6.06 6.08 6.06 6.08 18.8K
15:04 6.08 6.08 6.08 6.08 9.7K
15:05 6.08 6.08 6.08 6.08 0.5K
15:06 6.08 6.08 6.08 6.08 6.4K
15:07 6.08 6.09 6.08 6.09 6.9K
15:08 6.09 6.09 6.09 6.09 1.3K
15:09 6.09 6.09 6.09 6.09 1.4K
15:10 6.09 6.09 6.09 6.09 0.5K
15:11 6.09 6.09 6.09 6.09 1.3K
15:12 6.09 6.09 6.09 6.09 1.5K
15:13 6.09 6.09 6.08 6.08 13.7K
15:14 6.08 6.08 6.08 6.08 1.2K
15:15 6.08 6.08 6.08 6.08 2.5K
15:16 6.08 6.08 6.08 6.08 1.3K
15:17 6.08 6.08 6.08 6.08 6.0K
15:18 6.08 6.08 6.08 6.08 0.4K
15:19 6.08 6.08 6.08 6.08 1.5K
15:20 6.08 6.08 6.08 6.08 3.6K
15:21 6.07 6.08 6.07 6.08 2.7K
15:22 6.08 6.08 6.08 6.08 1.3K
15:23 6.08 6.08 6.08 6.08 0.9K
15:24 6.08 6.08 6.07 6.08 2.4K
15:25 6.08 6.08 6.08 6.08 1.5K
15:26 6.08 6.08 6.08 6.08 1.7K
15:27 6.08 6.08 6.08 6.08 1.6K
15:28 6.08 6.08 6.07 6.07 1.1K
15:29 6.08 6.08 6.08 6.08 4.4K
15:30 6.08 6.08 6.08 6.08 3.9K
15:31 6.08 6.10 6.08 6.10 33.8K
15:32 6.11 6.12 6.11 6.12 19.6K
15:33 6.12 6.13 6.12 6.13 32.6K
15:34 6.13 6.14 6.13 6.14 8.4K
15:35 6.14 6.14 6.13 6.14 4.0K
15:36 6.14 6.15 6.14 6.15 10.0K
15:37 6.15 6.16 6.15 6.16 10.4K
15:38 6.16 6.16 6.16 6.16 7.3K
15:39 6.16 6.17 6.15 6.15 39.7K
15:40 6.16 6.16 6.16 6.16 4.0K
15:41 6.16 6.16 6.16 6.16 4.7K
15:42 6.16 6.16 6.16 6.16 4.3K
15:43 6.16 6.16 6.16 6.16 6.0K
15:44 6.16 6.16 6.16 6.16 10.2K
15:45 6.16 6.16 6.16 6.16 6.0K
15:46 6.16 6.16 6.16 6.16 2.6K
15:47 6.16 6.16 6.16 6.16 4.0K
15:48 6.16 6.17 6.16 6.17 21.6K
15:49 6.17 6.17 6.17 6.17 6.8K
15:50 6.17 6.17 6.17 6.17 12.1K
15:51 6.17 6.17 6.16 6.17 23.6K
15:52 6.17 6.17 6.17 6.17 1.3K
15:53 6.17 6.17 6.16 6.17 4.3K
15:54 6.17 6.17 6.16 6.16 19.7K
15:55 6.17 6.17 6.17 6.17 51.8K
15:56 6.17 6.17 6.17 6.17 13.4K
15:57 6.17 6.17 6.17 6.17 29.1K
15:58 6.17 6.17 6.16 6.17 33.5K
15:59 6.17 6.17 6.16 6.17 318.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし