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 6.35 6.35 6.35 6.35 21.4K
09:31 6.38 6.39 6.38 6.38 1.4K
09:32 6.38 6.38 6.38 6.38 0.3K
09:33 6.37 6.37 6.35 6.35 1.6K
09:34 6.34 6.34 6.33 6.33 4.3K
09:35 6.32 6.32 6.32 6.32 1.5K
09:36 6.31 6.31 6.26 6.27 3.1K
09:37 6.28 6.28 6.28 6.28 4.1K
09:39 6.28 6.29 6.28 6.29 2.3K
09:40 6.29 6.29 6.29 6.29 1.1K
09:42 6.25 6.25 6.24 6.25 3.1K
09:43 6.25 6.25 6.22 6.22 2.0K
09:44 6.22 6.22 6.19 6.19 5.6K
09:45 6.18 6.18 6.16 6.16 3.2K
09:46 6.17 6.17 6.15 6.16 4.6K
09:47 6.17 6.20 6.17 6.19 6.8K
09:48 6.20 6.23 6.20 6.23 3.0K
09:49 6.23 6.23 6.23 6.23 4.0K
09:50 6.18 6.18 6.18 6.18 0.9K
09:51 6.19 6.19 6.17 6.17 11.3K
09:52 6.17 6.17 6.17 6.17 0.5K
09:53 6.17 6.19 6.17 6.19 2.2K
09:55 6.19 6.19 6.19 6.19 2.1K
09:58 6.18 6.18 6.18 6.18 1.6K
09:59 6.18 6.18 6.18 6.18 0.3K
10:00 6.17 6.17 6.15 6.15 13.1K
10:01 6.15 6.15 6.15 6.15 1.9K
10:02 6.15 6.16 6.15 6.16 0.9K
10:03 6.15 6.16 6.15 6.16 2.8K
10:04 6.15 6.15 6.14 6.14 0.8K
10:05 6.14 6.14 6.14 6.14 2.9K
10:07 6.13 6.13 6.13 6.13 0.4K
10:08 6.13 6.14 6.13 6.14 7.8K
10:09 6.13 6.14 6.13 6.14 2.4K
10:10 6.14 6.14 6.14 6.14 2.4K
10:12 6.13 6.13 6.13 6.13 2.1K
10:13 6.13 6.13 6.13 6.13 1.9K
10:15 6.13 6.13 6.12 6.12 0.9K
10:16 6.13 6.14 6.13 6.14 5.0K
10:17 6.14 6.14 6.14 6.14 1.5K
10:19 6.13 6.14 6.13 6.14 3.3K
10:20 6.14 6.14 6.14 6.14 0.5K
10:21 6.15 6.15 6.14 6.14 0.9K
10:22 6.14 6.14 6.14 6.14 7.1K
10:28 6.12 6.12 6.12 6.12 0.7K
10:29 6.12 6.12 6.12 6.12 3.2K
10:31 6.12 6.12 6.12 6.12 1.7K
10:34 6.11 6.11 6.11 6.11 0.1K
10:35 6.11 6.12 6.11 6.11 5.1K
10:36 6.12 6.12 6.12 6.12 0.3K
10:37 6.12 6.12 6.12 6.12 5.7K
10:38 6.12 6.13 6.12 6.13 3.3K
10:39 6.12 6.12 6.12 6.12 4.4K
10:40 6.11 6.11 6.11 6.11 0.5K
10:41 6.11 6.11 6.10 6.11 3.5K
10:44 6.12 6.12 6.12 6.12 1.9K
10:46 6.12 6.12 6.12 6.12 0.6K
10:47 6.12 6.12 6.12 6.12 0.6K
10:48 6.11 6.11 6.11 6.11 0.6K
10:49 6.11 6.12 6.11 6.12 55.9K
10:50 6.12 6.13 6.12 6.13 19.2K
10:51 6.13 6.13 6.13 6.13 0.7K
10:52 6.13 6.13 6.13 6.13 1.9K
10:53 6.13 6.13 6.13 6.13 0.4K
10:54 6.13 6.13 6.13 6.13 7.9K
10:55 6.14 6.14 6.14 6.14 0.3K
10:56 6.13 6.13 6.12 6.12 5.4K
10:57 6.12 6.12 6.12 6.12 2.3K
10:58 6.12 6.12 6.12 6.12 1.0K
10:59 6.12 6.12 6.12 6.12 0.4K
11:00 6.12 6.13 6.12 6.13 20.1K
11:01 6.13 6.14 6.13 6.14 10.6K
11:02 6.16 6.16 6.16 6.16 2.0K
11:03 6.16 6.17 6.16 6.16 3.6K
11:04 6.17 6.17 6.16 6.16 0.6K
11:05 6.17 6.17 6.17 6.17 0.9K
11:06 6.17 6.17 6.16 6.16 11.8K
11:07 6.16 6.16 6.16 6.16 2.0K
11:08 6.16 6.16 6.16 6.16 1.9K
11:10 6.16 6.16 6.16 6.16 1.5K
11:11 6.16 6.16 6.16 6.16 16.4K
11:12 6.15 6.16 6.15 6.16 21.1K
11:13 6.16 6.16 6.16 6.16 1.1K
11:14 6.16 6.16 6.16 6.16 1.1K
11:15 6.16 6.16 6.15 6.15 4.2K
11:16 6.14 6.15 6.14 6.15 6.3K
11:17 6.15 6.15 6.15 6.15 1.7K
11:18 6.14 6.15 6.14 6.15 1.7K
11:20 6.15 6.15 6.15 6.15 2.5K
11:21 6.15 6.16 6.15 6.16 1.6K
11:22 6.16 6.16 6.16 6.16 11.0K
11:23 6.16 6.16 6.15 6.15 2.3K
11:24 6.16 6.16 6.16 6.16 0.3K
11:25 6.16 6.16 6.16 6.16 4.0K
11:26 6.16 6.16 6.16 6.16 2.7K
11:28 6.16 6.16 6.16 6.16 1.1K
11:29 6.16 6.16 6.16 6.16 0.6K
11:30 6.15 6.15 6.15 6.15 2.7K
11:31 6.14 6.14 6.14 6.14 2.6K
11:32 6.14 6.15 6.14 6.15 2.6K
11:34 6.15 6.15 6.15 6.15 0.8K
11:36 6.14 6.14 6.14 6.14 0.4K
11:37 6.14 6.14 6.14 6.14 1.3K
11:38 6.14 6.14 6.14 6.14 0.7K
11:39 6.13 6.13 6.13 6.13 0.7K
11:40 6.13 6.13 6.13 6.13 4.8K
11:41 6.14 6.14 6.14 6.14 0.6K
11:43 6.14 6.14 6.14 6.14 1.6K
11:45 6.14 6.14 6.13 6.13 2.1K
11:46 6.13 6.13 6.13 6.13 1.5K
11:48 6.12 6.12 6.12 6.12 0.9K
11:49 6.13 6.13 6.13 6.13 0.5K
11:50 6.13 6.13 6.13 6.13 4.9K
11:53 6.13 6.13 6.13 6.13 1.4K
11:56 6.12 6.12 6.12 6.12 14.4K
11:57 6.12 6.12 6.12 6.12 0.4K
11:58 6.11 6.11 6.11 6.11 0.7K
11:59 6.12 6.12 6.12 6.12 1.2K
12:01 6.12 6.12 6.12 6.12 1.2K
12:02 6.12 6.12 6.12 6.12 0.9K
12:03 6.12 6.13 6.12 6.13 3.4K
12:04 6.13 6.13 6.13 6.13 2.6K
12:05 6.12 6.12 6.12 6.12 3.2K
12:06 6.12 6.12 6.12 6.12 3.7K
12:08 6.12 6.12 6.12 6.12 1.8K
12:09 6.11 6.11 6.11 6.11 2.4K
12:10 6.11 6.11 6.11 6.11 1.1K
12:11 6.11 6.11 6.11 6.11 2.4K
12:12 6.11 6.11 6.11 6.11 0.7K
12:13 6.11 6.11 6.11 6.11 1.5K
12:14 6.11 6.11 6.11 6.11 1.2K
12:15 6.11 6.11 6.11 6.11 0.6K
12:16 6.10 6.10 6.10 6.10 16.1K
12:18 6.11 6.12 6.11 6.12 7.9K
12:20 6.12 6.12 6.12 6.12 1.8K
12:23 6.12 6.12 6.11 6.11 2.6K
12:24 6.12 6.12 6.12 6.12 0.1K
12:25 6.12 6.13 6.12 6.13 2.2K
12:26 6.13 6.14 6.13 6.14 2.7K
12:27 6.13 6.13 6.13 6.13 2.8K
12:30 6.13 6.13 6.13 6.13 0.8K
12:31 6.13 6.13 6.13 6.13 0.4K
12:33 6.13 6.13 6.13 6.13 0.6K
12:34 6.13 6.13 6.13 6.13 1.0K
12:37 6.13 6.13 6.13 6.13 1.1K
12:38 6.13 6.13 6.13 6.13 1.1K
12:40 6.13 6.13 6.13 6.13 1.2K
12:42 6.13 6.13 6.13 6.13 0.9K
12:43 6.13 6.13 6.13 6.13 1.0K
12:44 6.14 6.14 6.14 6.14 4.3K
12:45 6.14 6.14 6.14 6.14 1.4K
12:50 6.14 6.14 6.14 6.14 0.6K
12:51 6.14 6.14 6.14 6.14 3.0K
12:55 6.14 6.14 6.14 6.14 0.6K
12:56 6.13 6.13 6.13 6.13 5.7K
12:57 6.14 6.14 6.14 6.14 0.9K
12:58 6.14 6.14 6.14 6.14 1.5K
12:59 6.15 6.15 6.15 6.15 4.2K
13:00 6.16 6.16 6.16 6.16 6.6K
13:01 6.16 6.16 6.16 6.16 4.2K
13:02 6.16 6.16 6.16 6.16 0.4K
13:03 6.16 6.16 6.15 6.16 2.6K
13:04 6.17 6.17 6.17 6.17 0.2K
13:05 6.18 6.18 6.18 6.18 2.2K
13:11 6.18 6.18 6.17 6.18 1.9K
13:12 6.17 6.17 6.17 6.17 4.5K
13:13 6.16 6.16 6.16 6.16 2.0K
13:18 6.16 6.16 6.16 6.16 1.9K
13:22 6.16 6.16 6.16 6.16 3.6K
13:25 6.16 6.16 6.16 6.16 3.4K
13:27 6.16 6.16 6.16 6.16 2.8K
13:29 6.18 6.18 6.18 6.18 15.1K
13:30 6.18 6.18 6.17 6.18 0.6K
13:31 6.18 6.18 6.18 6.18 0.4K
13:32 6.17 6.17 6.17 6.17 0.8K
13:33 6.17 6.17 6.17 6.17 3.4K
13:37 6.16 6.16 6.16 6.16 1.1K
13:38 6.16 6.16 6.16 6.16 1.8K
13:39 6.17 6.17 6.17 6.17 0.7K
13:40 6.16 6.16 6.16 6.16 0.3K
13:41 6.16 6.16 6.16 6.16 0.4K
13:42 6.16 6.16 6.16 6.16 1.4K
13:44 6.17 6.18 6.17 6.18 9.0K
13:45 6.18 6.18 6.18 6.18 0.2K
13:46 6.18 6.18 6.18 6.18 1.8K
13:47 6.18 6.18 6.18 6.18 3.3K
13:48 6.18 6.18 6.17 6.17 4.3K
13:49 6.16 6.16 6.16 6.16 1.5K
13:52 6.16 6.16 6.16 6.16 3.6K
13:53 6.16 6.17 6.16 6.17 3.2K
13:55 6.17 6.17 6.17 6.17 0.6K
13:56 6.17 6.17 6.16 6.16 1.1K
13:58 6.16 6.16 6.16 6.16 3.8K
14:00 6.16 6.16 6.16 6.16 0.4K
14:01 6.15 6.15 6.15 6.15 0.8K
14:02 6.16 6.16 6.15 6.15 3.1K
14:03 6.15 6.15 6.15 6.15 1.3K
14:04 6.15 6.15 6.15 6.15 3.7K
14:08 6.15 6.15 6.15 6.15 1.1K
14:11 6.15 6.15 6.15 6.15 0.6K
14:13 6.16 6.16 6.16 6.16 1.0K
14:16 6.16 6.16 6.16 6.16 2.0K
14:17 6.16 6.16 6.16 6.16 0.9K
14:18 6.16 6.16 6.16 6.16 1.4K
14:19 6.16 6.17 6.16 6.17 5.0K
14:21 6.17 6.17 6.17 6.17 0.7K
14:23 6.17 6.17 6.17 6.17 0.7K
14:24 6.17 6.17 6.17 6.17 0.9K
14:25 6.17 6.17 6.17 6.17 1.8K
14:27 6.18 6.18 6.18 6.18 1.2K
14:28 6.17 6.17 6.17 6.17 4.6K
14:30 6.18 6.18 6.18 6.18 4.3K
14:32 6.18 6.18 6.18 6.18 2.3K
14:34 6.19 6.19 6.19 6.19 1.1K
14:36 6.19 6.19 6.19 6.19 0.3K
14:38 6.19 6.19 6.19 6.19 1.6K
14:39 6.19 6.19 6.19 6.19 1.0K
14:40 6.19 6.19 6.19 6.19 2.9K
14:43 6.18 6.18 6.18 6.18 3.1K
14:44 6.19 6.19 6.19 6.19 0.1K
14:45 6.19 6.20 6.19 6.20 5.7K
14:46 6.20 6.20 6.20 6.20 0.5K
14:47 6.20 6.20 6.20 6.20 0.1K
14:48 6.19 6.19 6.19 6.19 9.8K
14:52 6.18 6.18 6.18 6.18 4.1K
14:54 6.18 6.18 6.18 6.18 0.4K
14:56 6.18 6.18 6.18 6.18 2.1K
14:58 6.18 6.18 6.18 6.18 0.4K
14:59 6.18 6.18 6.18 6.18 2.4K
15:00 6.17 6.17 6.17 6.17 2.8K
15:01 6.17 6.17 6.17 6.17 2.1K
15:03 6.17 6.17 6.17 6.17 0.2K
15:04 6.17 6.17 6.17 6.17 1.3K
15:05 6.16 6.17 6.16 6.17 0.5K
15:06 6.17 6.18 6.17 6.18 2.9K
15:07 6.18 6.18 6.18 6.18 0.4K
15:08 6.18 6.18 6.18 6.18 0.3K
15:09 6.18 6.19 6.18 6.19 3.4K
15:10 6.19 6.19 6.19 6.19 1.0K
15:11 6.19 6.19 6.18 6.18 2.8K
15:12 6.19 6.19 6.19 6.19 0.1K
15:13 6.19 6.19 6.19 6.19 0.9K
15:14 6.19 6.19 6.19 6.19 1.0K
15:15 6.19 6.19 6.19 6.19 0.8K
15:16 6.19 6.19 6.18 6.18 0.9K
15:17 6.19 6.19 6.18 6.18 2.7K
15:18 6.19 6.19 6.18 6.18 1.2K
15:19 6.19 6.19 6.18 6.18 1.0K
15:20 6.18 6.19 6.18 6.18 1.0K
15:21 6.19 6.19 6.19 6.19 1.2K
15:22 6.18 6.18 6.18 6.18 9.2K
15:23 6.18 6.18 6.18 6.18 0.7K
15:24 6.17 6.17 6.17 6.17 0.3K
15:25 6.17 6.17 6.17 6.17 1.9K
15:27 6.17 6.17 6.16 6.17 6.7K
15:28 6.17 6.17 6.17 6.17 2.3K
15:29 6.17 6.17 6.17 6.17 1.4K
15:30 6.17 6.17 6.17 6.17 1.9K
15:31 6.17 6.17 6.17 6.17 2.4K
15:32 6.17 6.17 6.16 6.16 0.8K
15:33 6.18 6.18 6.18 6.18 7.8K
15:35 6.18 6.18 6.18 6.18 0.7K
15:36 6.18 6.18 6.18 6.18 1.3K
15:37 6.18 6.18 6.18 6.18 1.3K
15:38 6.18 6.18 6.18 6.18 2.3K
15:39 6.18 6.18 6.18 6.18 1.0K
15:40 6.18 6.18 6.18 6.18 1.8K
15:41 6.18 6.18 6.18 6.18 0.9K
15:42 6.18 6.18 6.18 6.18 2.2K
15:43 6.18 6.18 6.18 6.18 1.5K
15:44 6.18 6.18 6.18 6.18 5.8K
15:45 6.18 6.21 6.18 6.20 68.5K
15:46 6.21 6.21 6.20 6.21 3.8K
15:47 6.21 6.21 6.21 6.21 3.2K
15:48 6.21 6.21 6.21 6.21 0.7K
15:49 6.21 6.21 6.21 6.21 1.5K
15:50 6.21 6.22 6.21 6.22 9.4K
15:51 6.22 6.22 6.22 6.22 3.9K
15:52 6.22 6.23 6.22 6.23 8.3K
15:53 6.23 6.23 6.23 6.23 3.8K
15:54 6.23 6.23 6.23 6.23 4.0K
15:55 6.23 6.23 6.22 6.22 26.4K
15:56 6.22 6.22 6.22 6.22 8.6K
15:57 6.21 6.22 6.21 6.21 6.5K
15:58 6.22 6.22 6.21 6.22 16.8K
15:59 6.22 6.22 6.21 6.22 305.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし