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 6.16 6.20 6.11 6.11 28.4K
09:31 6.17 6.17 6.17 6.17 0.7K
09:32 6.18 6.18 6.18 6.18 1.4K
09:33 6.21 6.21 6.21 6.21 0.3K
09:34 6.18 6.18 6.18 6.18 0.3K
09:35 6.22 6.22 6.15 6.15 18.6K
09:36 6.15 6.15 6.15 6.15 0.2K
09:38 6.15 6.15 6.13 6.15 1.6K
09:39 6.13 6.14 6.13 6.14 2.2K
09:40 6.14 6.14 6.12 6.13 3.2K
09:41 6.13 6.13 6.11 6.13 4.6K
09:42 6.13 6.13 6.12 6.12 16.5K
09:43 6.10 6.10 6.10 6.10 1.3K
09:44 6.11 6.11 6.11 6.11 0.5K
09:45 6.12 6.12 6.10 6.10 1.7K
09:46 6.10 6.11 6.10 6.11 1.9K
09:48 6.11 6.13 6.11 6.13 2.3K
09:49 6.14 6.15 6.14 6.15 1.9K
09:50 6.15 6.16 6.15 6.16 3.1K
09:51 6.17 6.19 6.17 6.19 2.6K
09:52 6.20 6.20 6.20 6.20 0.8K
09:53 6.22 6.22 6.22 6.22 0.5K
09:54 6.21 6.21 6.21 6.21 0.7K
09:55 6.21 6.22 6.21 6.22 3.1K
09:56 6.22 6.23 6.22 6.23 1.1K
09:57 6.23 6.23 6.21 6.21 2.6K
09:58 6.20 6.21 6.20 6.21 0.8K
09:59 6.21 6.21 6.21 6.21 3.5K
10:00 6.19 6.20 6.19 6.20 2.0K
10:01 6.21 6.21 6.20 6.20 3.6K
10:02 6.20 6.22 6.20 6.22 7.7K
10:03 6.21 6.22 6.21 6.22 2.2K
10:04 6.23 6.23 6.21 6.21 3.4K
10:05 6.21 6.22 6.21 6.22 0.7K
10:06 6.22 6.24 6.22 6.24 4.2K
10:07 6.24 6.24 6.23 6.23 4.2K
10:08 6.23 6.24 6.22 6.22 4.8K
10:09 6.21 6.22 6.21 6.22 2.4K
10:10 6.23 6.23 6.23 6.23 0.5K
10:11 6.23 6.24 6.23 6.24 2.7K
10:12 6.24 6.25 6.24 6.25 1.7K
10:13 6.25 6.27 6.25 6.27 2.9K
10:14 6.26 6.26 6.23 6.23 4.6K
10:15 6.23 6.24 6.23 6.23 1.5K
10:16 6.23 6.24 6.23 6.24 5.4K
10:17 6.24 6.24 6.24 6.24 0.4K
10:18 6.24 6.24 6.24 6.24 1.1K
10:19 6.25 6.25 6.25 6.25 2.1K
10:20 6.24 6.24 6.23 6.24 5.6K
10:22 6.23 6.23 6.23 6.23 1.8K
10:23 6.23 6.23 6.23 6.23 10.7K
10:24 6.22 6.22 6.22 6.22 0.6K
10:25 6.22 6.22 6.22 6.22 4.2K
10:28 6.21 6.21 6.21 6.21 1.4K
10:29 6.22 6.22 6.22 6.22 2.6K
10:30 6.22 6.22 6.21 6.21 1.9K
10:31 6.20 6.20 6.19 6.19 2.5K
10:32 6.18 6.19 6.18 6.19 3.1K
10:33 6.19 6.19 6.17 6.17 1.3K
10:34 6.17 6.18 6.17 6.18 2.5K
10:35 6.17 6.18 6.17 6.18 1.3K
10:36 6.18 6.18 6.18 6.18 0.9K
10:37 6.17 6.17 6.17 6.17 0.8K
10:38 6.17 6.17 6.16 6.16 1.0K
10:39 6.15 6.15 6.15 6.15 0.4K
10:40 6.15 6.15 6.15 6.15 2.7K
10:41 6.16 6.17 6.16 6.16 2.0K
10:42 6.15 6.16 6.15 6.16 2.8K
10:43 6.16 6.16 6.16 6.16 1.1K
10:44 6.16 6.16 6.16 6.16 0.7K
10:45 6.17 6.17 6.15 6.15 2.5K
10:46 6.15 6.15 6.14 6.14 3.7K
10:48 6.16 6.16 6.16 6.16 1.4K
10:49 6.14 6.14 6.14 6.14 0.7K
10:50 6.15 6.15 6.15 6.15 0.6K
10:51 6.15 6.15 6.15 6.15 2.4K
10:52 6.14 6.14 6.14 6.14 3.2K
10:53 6.14 6.14 6.12 6.12 2.8K
10:54 6.12 6.12 6.12 6.12 0.5K
10:56 6.11 6.11 6.11 6.11 1.7K
10:58 6.10 6.10 6.08 6.08 4.3K
10:59 6.08 6.08 6.08 6.08 2.2K
11:00 6.09 6.09 6.09 6.09 2.2K
11:01 6.08 6.08 6.08 6.08 2.5K
11:02 6.08 6.08 6.08 6.08 2.5K
11:03 6.08 6.08 6.08 6.08 1.7K
11:05 6.08 6.08 6.07 6.07 2.9K
11:06 6.06 6.06 6.06 6.06 1.8K
11:07 6.07 6.08 6.07 6.08 1.8K
11:08 6.07 6.07 6.07 6.07 1.4K
11:09 6.07 6.07 6.07 6.07 0.8K
11:10 6.06 6.06 6.05 6.05 2.3K
11:12 6.04 6.04 6.03 6.03 1.1K
11:13 6.03 6.04 6.03 6.03 5.7K
11:16 6.04 6.04 6.04 6.04 1.2K
11:17 6.03 6.03 6.03 6.03 0.7K
11:18 6.03 6.03 6.01 6.01 8.5K
11:19 6.01 6.01 6.01 6.01 1.2K
11:20 6.00 6.01 6.00 6.01 3.8K
11:21 6.01 6.01 5.99 5.99 19.8K
11:22 6.00 6.00 6.00 6.00 0.3K
11:23 6.00 6.00 6.00 6.00 0.4K
11:24 6.00 6.01 5.99 6.01 12.3K
11:26 6.00 6.00 5.99 5.99 3.9K
11:27 5.99 5.99 5.99 5.99 1.4K
11:28 6.00 6.00 5.99 5.99 1.9K
11:29 5.99 5.99 5.99 5.99 0.6K
11:30 5.99 5.99 5.99 5.99 4.8K
11:31 5.99 5.99 5.99 5.99 2.4K
11:32 6.00 6.00 6.00 6.00 0.6K
11:33 6.00 6.00 6.00 6.00 0.7K
11:34 5.99 5.99 5.99 5.99 3.4K
11:35 5.99 6.00 5.99 6.00 1.1K
11:36 6.00 6.00 6.00 6.00 2.6K
11:37 6.01 6.01 6.01 6.01 1.0K
11:38 6.01 6.01 6.00 6.00 3.6K
11:39 6.00 6.00 6.00 6.00 1.4K
11:41 6.00 6.00 5.99 5.99 0.7K
11:42 5.99 5.99 5.99 5.99 3.7K
11:44 5.98 5.99 5.98 5.99 0.9K
11:46 5.99 5.99 5.99 5.99 0.8K
11:47 5.99 5.99 5.98 5.98 3.9K
11:49 5.97 5.98 5.97 5.98 0.4K
11:50 5.97 5.97 5.97 5.97 0.3K
11:51 5.96 5.97 5.96 5.97 2.8K
11:54 5.96 5.96 5.96 5.96 0.9K
11:56 5.96 5.96 5.96 5.96 0.5K
11:57 5.96 5.98 5.96 5.98 13.8K
11:58 5.98 5.98 5.98 5.98 7.1K
11:59 5.98 5.99 5.98 5.99 1.8K
12:00 5.99 5.99 5.99 5.99 4.3K
12:01 5.99 5.99 5.99 5.99 8.0K
12:02 5.99 5.99 5.99 5.99 0.6K
12:03 5.99 5.99 5.99 5.99 0.3K
12:04 6.00 6.00 5.99 5.99 5.2K
12:05 5.99 5.99 5.99 5.99 3.1K
12:07 5.99 6.00 5.99 6.00 2.1K
12:08 5.99 5.99 5.99 5.99 0.3K
12:09 6.00 6.00 6.00 6.00 1.4K
12:10 6.00 6.00 5.99 5.99 0.7K
12:11 5.99 5.99 5.99 5.99 1.9K
12:12 5.99 5.99 5.99 5.99 1.2K
12:13 5.99 5.99 5.99 5.99 3.8K
12:17 5.99 5.99 5.99 5.99 0.3K
12:18 5.99 5.99 5.99 5.99 1.7K
12:20 5.99 5.99 5.99 5.99 1.6K
12:21 5.99 6.00 5.99 6.00 7.0K
12:22 5.99 5.99 5.99 5.99 0.7K
12:24 6.00 6.00 6.00 6.00 0.4K
12:25 6.00 6.00 6.00 6.00 9.1K
12:26 6.00 6.00 5.97 5.97 5.9K
12:28 5.98 5.98 5.98 5.98 0.5K
12:29 5.98 5.98 5.98 5.98 0.9K
12:30 5.98 5.98 5.98 5.98 2.6K
12:31 5.97 5.97 5.97 5.97 0.3K
12:32 5.96 5.98 5.96 5.98 12.7K
12:34 5.98 5.98 5.98 5.98 4.8K
12:37 5.98 5.98 5.98 5.98 0.4K
12:38 5.98 5.98 5.97 5.97 3.1K
12:39 5.97 5.97 5.97 5.97 0.2K
12:40 5.97 5.97 5.96 5.96 3.4K
12:41 5.96 5.96 5.96 5.96 4.8K
12:42 5.96 5.96 5.96 5.96 0.8K
12:43 5.95 5.95 5.95 5.95 2.1K
12:44 5.95 5.95 5.95 5.95 1.5K
12:45 5.96 5.96 5.96 5.96 5.9K
12:48 5.96 5.96 5.96 5.96 1.5K
12:49 5.96 5.96 5.96 5.96 0.5K
12:50 5.96 5.97 5.96 5.96 1.9K
12:51 5.97 5.97 5.97 5.97 3.9K
12:52 5.96 5.96 5.96 5.96 2.3K
12:54 5.96 5.96 5.96 5.96 1.7K
12:55 5.96 5.96 5.96 5.96 6.8K
12:56 5.97 5.97 5.96 5.96 3.6K
12:58 5.95 5.95 5.95 5.95 3.2K
12:59 5.94 5.95 5.94 5.95 1.8K
13:01 5.95 5.95 5.95 5.95 2.3K
13:02 5.95 5.95 5.95 5.95 3.3K
13:03 5.95 5.95 5.95 5.95 0.4K
13:04 5.95 5.95 5.94 5.94 2.0K
13:05 5.95 5.96 5.95 5.96 9.3K
13:06 5.95 5.96 5.95 5.96 1.4K
13:07 5.96 5.96 5.96 5.96 2.1K
13:08 5.95 5.95 5.95 5.95 1.8K
13:09 5.95 5.95 5.95 5.95 1.2K
13:11 5.95 5.95 5.95 5.95 7.2K
13:12 5.95 5.96 5.95 5.96 5.0K
13:13 5.97 5.97 5.97 5.97 3.0K
13:14 5.96 5.96 5.96 5.96 2.9K
13:15 5.95 5.95 5.95 5.95 2.2K
13:16 5.96 5.96 5.96 5.96 2.1K
13:17 5.95 5.95 5.95 5.95 2.3K
13:18 5.95 5.95 5.94 5.94 4.3K
13:19 5.94 5.94 5.93 5.93 2.1K
13:20 5.94 5.95 5.94 5.95 5.1K
13:21 5.94 5.94 5.93 5.93 2.9K
13:22 5.93 5.93 5.93 5.93 0.8K
13:23 5.93 5.94 5.93 5.94 7.6K
13:24 5.95 5.95 5.95 5.95 23.6K
13:25 5.95 5.95 5.94 5.94 1.8K
13:26 5.92 5.92 5.92 5.92 2.0K
13:27 5.93 5.94 5.92 5.94 10.3K
13:28 5.93 5.93 5.92 5.92 2.4K
13:30 5.93 5.93 5.93 5.93 1.9K
13:31 5.93 5.93 5.93 5.93 3.1K
13:32 5.92 5.92 5.92 5.92 3.0K
13:33 5.92 5.92 5.92 5.92 0.4K
13:34 5.92 5.92 5.92 5.92 2.4K
13:39 5.93 5.93 5.93 5.93 2.6K
13:40 5.93 5.93 5.93 5.93 0.5K
13:41 5.93 5.94 5.93 5.94 5.7K
13:42 5.94 5.94 5.94 5.94 0.3K
13:43 5.93 5.93 5.93 5.93 2.0K
13:44 5.93 5.94 5.93 5.94 3.1K
13:45 5.94 5.94 5.94 5.94 7.0K
13:46 5.94 5.95 5.93 5.93 6.1K
13:47 5.93 5.93 5.93 5.93 1.2K
13:50 5.93 5.93 5.93 5.93 1.9K
13:52 5.92 5.92 5.92 5.92 1.8K
13:53 5.91 5.92 5.91 5.91 12.4K
13:54 5.91 5.92 5.91 5.92 1.3K
13:55 5.92 5.92 5.92 5.92 3.3K
13:56 5.92 5.94 5.92 5.94 3.3K
13:58 5.93 5.93 5.93 5.93 5.6K
13:59 5.94 5.94 5.94 5.94 2.1K
14:00 5.94 5.95 5.94 5.95 2.5K
14:01 5.95 5.95 5.94 5.94 5.0K
14:05 5.94 5.94 5.94 5.94 0.4K
14:06 5.93 5.93 5.93 5.93 3.0K
14:07 5.93 5.93 5.93 5.93 2.0K
14:08 5.92 5.92 5.92 5.92 4.2K
14:09 5.93 5.93 5.92 5.92 5.6K
14:10 5.92 5.92 5.92 5.92 0.7K
14:11 5.92 5.92 5.92 5.92 0.1K
14:12 5.91 5.92 5.91 5.92 2.9K
14:13 5.92 5.92 5.91 5.91 4.0K
14:14 5.91 5.91 5.91 5.91 0.1K
14:15 5.91 5.91 5.91 5.91 1.8K
14:16 5.89 5.89 5.89 5.89 7.1K
14:17 5.90 5.90 5.90 5.90 0.3K
14:18 5.90 5.90 5.90 5.90 1.2K
14:20 5.90 5.90 5.90 5.90 2.0K
14:21 5.91 5.91 5.91 5.91 1.3K
14:22 5.92 5.92 5.90 5.90 8.9K
14:23 5.90 5.90 5.90 5.90 1.2K
14:24 5.90 5.90 5.90 5.90 3.7K
14:25 5.90 5.90 5.90 5.90 1.6K
14:26 5.90 5.90 5.90 5.90 2.0K
14:27 5.90 5.90 5.90 5.90 4.6K
14:28 5.90 5.90 5.90 5.90 0.5K
14:29 5.90 5.90 5.89 5.89 2.4K
14:30 5.90 5.90 5.90 5.90 0.8K
14:31 5.91 5.91 5.91 5.91 5.1K
14:32 5.90 5.90 5.90 5.90 3.7K
14:33 5.90 5.90 5.89 5.89 3.8K
14:36 5.90 5.90 5.89 5.90 13.7K
14:37 5.90 5.90 5.89 5.89 5.1K
14:38 5.89 5.90 5.89 5.89 8.4K
14:39 5.88 5.88 5.88 5.88 7.4K
14:40 5.89 5.89 5.88 5.89 6.3K
14:41 5.89 5.89 5.89 5.89 2.6K
14:42 5.89 5.89 5.89 5.89 0.5K
14:43 5.89 5.89 5.89 5.89 3.2K
14:44 5.89 5.89 5.88 5.89 2.0K
14:45 5.90 5.90 5.90 5.90 2.5K
14:46 5.90 5.90 5.90 5.90 4.2K
14:47 5.89 5.89 5.89 5.89 0.2K
14:48 5.89 5.89 5.89 5.89 1.3K
14:49 5.90 5.90 5.90 5.90 3.7K
14:50 5.91 5.91 5.90 5.90 2.0K
14:51 5.91 5.91 5.90 5.91 2.1K
14:52 5.90 5.90 5.90 5.90 1.5K
14:53 5.90 5.90 5.90 5.90 1.4K
14:55 5.90 5.90 5.90 5.90 1.2K
14:56 5.90 5.90 5.90 5.90 2.1K
14:57 5.90 5.90 5.90 5.90 3.2K
14:58 5.90 5.90 5.89 5.89 3.5K
14:59 5.89 5.90 5.89 5.90 14.5K
15:00 5.90 5.90 5.90 5.90 1.4K
15:01 5.91 5.91 5.91 5.91 0.7K
15:02 5.92 5.93 5.92 5.93 13.6K
15:03 5.93 5.93 5.92 5.92 2.8K
15:05 5.92 5.92 5.92 5.92 1.3K
15:06 5.92 5.93 5.92 5.93 1.5K
15:07 5.93 5.93 5.92 5.92 4.3K
15:08 5.92 5.92 5.91 5.92 1.2K
15:09 5.92 5.92 5.92 5.92 0.6K
15:10 5.92 5.92 5.92 5.92 1.3K
15:12 5.92 5.92 5.91 5.92 14.4K
15:13 5.92 5.92 5.91 5.91 10.4K
15:14 5.91 5.91 5.91 5.91 1.3K
15:15 5.91 5.91 5.91 5.91 2.5K
15:16 5.91 5.91 5.90 5.90 18.3K
15:17 5.92 5.92 5.92 5.92 10.6K
15:18 5.91 5.91 5.91 5.91 3.9K
15:19 5.91 5.91 5.91 5.91 3.6K
15:20 5.91 5.91 5.91 5.91 0.6K
15:21 5.91 5.91 5.91 5.91 8.9K
15:22 5.91 5.91 5.91 5.91 1.5K
15:23 5.91 5.91 5.91 5.91 1.9K
15:24 5.91 5.91 5.91 5.91 1.5K
15:25 5.92 5.92 5.91 5.91 13.7K
15:26 5.91 5.91 5.91 5.91 2.9K
15:27 5.92 5.92 5.92 5.92 7.4K
15:28 5.92 5.92 5.91 5.92 6.4K
15:29 5.92 5.92 5.92 5.92 2.7K
15:30 5.92 5.92 5.92 5.92 2.6K
15:31 5.92 5.93 5.92 5.93 11.1K
15:32 5.92 5.92 5.92 5.92 3.1K
15:33 5.92 5.92 5.92 5.92 1.9K
15:34 5.92 5.92 5.92 5.92 1.3K
15:35 5.92 5.92 5.92 5.92 1.5K
15:36 5.91 5.93 5.91 5.92 9.2K
15:37 5.93 5.93 5.92 5.92 18.3K
15:38 5.93 5.93 5.93 5.93 6.2K
15:39 5.93 5.93 5.93 5.93 2.4K
15:40 5.93 5.93 5.92 5.93 13.3K
15:41 5.93 5.93 5.93 5.93 3.3K
15:42 5.93 5.93 5.93 5.93 4.6K
15:44 5.93 5.93 5.91 5.91 11.2K
15:45 5.92 5.92 5.92 5.92 9.4K
15:46 5.92 5.92 5.92 5.92 2.7K
15:47 5.92 5.92 5.92 5.92 4.5K
15:48 5.92 5.92 5.91 5.91 7.3K
15:49 5.92 5.92 5.91 5.91 14.2K
15:50 5.91 5.91 5.89 5.90 10.5K
15:51 5.90 5.90 5.90 5.90 9.9K
15:52 5.90 5.91 5.90 5.91 12.7K
15:53 5.91 5.92 5.91 5.92 18.5K
15:54 5.92 5.92 5.92 5.92 7.3K
15:55 5.92 5.92 5.90 5.90 15.4K
15:56 5.91 5.91 5.91 5.91 30.5K
15:57 5.91 5.92 5.91 5.92 30.8K
15:58 5.92 5.93 5.92 5.93 38.2K
15:59 5.93 5.93 5.92 5.93 423.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし