シーボード (SEB)

SEB
🏛️ アメリカ →
3,560.00
最終更新: 2025-10-03
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 2,590.00 2,595.01 2,590.00 2,595.01 0.0K
09:31 2,599.97 2,599.97 2,599.97 2,599.97 0.0K
09:34 2,589.98 2,596.72 2,589.98 2,596.72 0.0K
09:35 2,591.75 2,591.75 2,591.75 2,591.75 0.0K
09:37 2,590.11 2,590.11 2,590.11 2,590.11 0.0K
09:38 2,593.11 2,593.11 2,593.11 2,593.11 0.0K
09:39 2,577.71 2,577.71 2,577.71 2,577.71 0.0K
09:40 2,576.38 2,576.38 2,576.38 2,576.37 0.0K
09:45 2,591.70 2,591.70 2,579.88 2,579.88 0.0K
09:49 2,608.64 2,608.64 2,608.64 2,608.64 0.0K
09:50 2,576.37 2,576.37 2,576.37 2,576.37 0.0K
09:54 2,576.37 2,576.37 2,576.37 2,576.37 0.0K
09:55 2,581.37 2,581.37 2,581.37 2,581.37 0.0K
10:01 2,588.46 2,588.46 2,588.46 2,588.46 0.0K
10:02 2,577.00 2,577.00 2,577.00 2,577.00 0.0K
10:05 2,577.00 2,584.90 2,577.00 2,576.97 0.0K
10:08 2,576.37 2,576.37 2,576.37 2,576.37 0.0K
10:11 2,585.82 2,585.82 2,585.82 2,585.82 0.0K
10:13 2,585.82 2,585.82 2,577.31 2,577.31 0.0K
10:14 2,585.82 2,585.82 2,585.82 2,585.82 0.0K
10:15 2,581.37 2,585.82 2,581.37 2,585.80 0.0K
10:18 2,580.38 2,580.38 2,580.38 2,580.38 0.0K
10:21 2,587.00 2,587.00 2,587.00 2,587.00 0.0K
10:22 2,577.01 2,584.19 2,576.88 2,576.88 0.0K
10:23 2,577.32 2,584.19 2,577.32 2,584.19 0.0K
10:24 2,584.19 2,584.19 2,584.19 2,584.19 0.0K
10:29 2,577.00 2,589.50 2,577.00 2,589.50 0.0K
10:30 2,584.19 2,584.19 2,576.79 2,576.79 0.0K
10:31 2,584.19 2,584.19 2,584.19 2,584.19 0.0K
10:33 2,584.19 2,584.19 2,584.19 2,584.20 0.0K
10:37 2,591.08 2,591.08 2,591.08 2,591.08 0.0K
10:38 2,584.19 2,584.19 2,584.19 2,584.19 0.0K
10:41 2,577.04 2,577.04 2,577.04 2,577.04 0.0K
10:42 2,584.19 2,584.19 2,584.19 2,584.19 0.0K
10:46 2,576.38 2,584.19 2,576.38 2,584.19 0.0K
10:48 2,580.71 2,580.71 2,580.71 2,580.71 0.0K
10:49 2,584.19 2,592.00 2,584.19 2,592.00 0.0K
10:50 2,602.59 2,605.98 2,602.59 2,605.98 0.0K
10:56 2,614.51 2,620.32 2,614.51 2,620.30 0.1K
10:58 2,621.51 2,621.51 2,621.51 2,621.51 0.0K
10:59 2,621.51 2,621.51 2,602.28 2,602.28 0.0K
11:00 2,603.26 2,603.26 2,603.26 2,603.26 0.0K
11:01 2,625.52 2,625.52 2,619.35 2,619.35 0.0K
11:02 2,628.57 2,628.57 2,625.52 2,625.52 0.1K
11:03 2,631.92 2,639.59 2,631.92 2,639.59 0.0K
11:04 2,640.67 2,640.67 2,640.67 2,640.67 0.0K
11:05 2,641.81 2,641.81 2,641.81 2,641.82 0.0K
11:06 2,641.82 2,641.82 2,634.06 2,641.79 0.1K
11:07 2,629.99 2,629.99 2,629.99 2,629.99 0.0K
11:08 2,618.17 2,634.05 2,618.17 2,634.05 0.0K
11:09 2,618.17 2,629.99 2,618.17 2,629.99 0.0K
11:10 2,619.34 2,621.67 2,618.55 2,618.55 0.0K
11:11 2,629.99 2,629.99 2,629.99 2,629.99 0.0K
11:12 2,629.99 2,636.82 2,629.99 2,636.82 0.0K
11:13 2,638.59 2,641.25 2,630.55 2,630.55 0.0K
11:14 2,629.99 2,629.99 2,629.99 2,629.99 0.0K
11:15 2,619.34 2,619.34 2,619.34 2,619.34 0.0K
11:17 2,619.01 2,619.01 2,619.01 2,619.01 0.0K
11:18 2,628.71 2,628.71 2,619.04 2,628.71 0.1K
11:19 2,628.71 2,628.71 2,628.71 2,628.71 0.0K
11:20 2,628.71 2,628.71 2,618.16 2,618.16 0.1K
11:21 2,604.47 2,618.61 2,604.20 2,612.80 0.1K
11:22 2,632.52 2,632.52 2,604.20 2,604.20 0.0K
11:23 2,604.20 2,608.70 2,604.20 2,608.70 0.0K
11:25 2,604.05 2,604.05 2,591.74 2,591.74 0.0K
11:26 2,603.39 2,603.39 2,603.39 2,603.39 0.0K
11:27 2,595.51 2,595.51 2,595.51 2,595.51 0.0K
11:28 2,598.30 2,598.30 2,598.30 2,598.30 0.0K
11:29 2,593.20 2,593.20 2,593.20 2,593.20 0.0K
11:31 2,592.00 2,592.00 2,592.00 2,592.00 0.0K
11:32 2,588.42 2,604.88 2,588.42 2,604.88 0.0K
11:33 2,604.88 2,604.88 2,604.88 2,604.88 0.0K
11:34 2,592.00 2,592.00 2,592.00 2,592.00 0.0K
11:35 2,599.88 2,599.88 2,599.88 2,599.88 0.0K
12:04 2,593.10 2,593.10 2,593.10 2,593.10 0.0K
12:05 2,600.05 2,600.05 2,600.05 2,600.05 0.0K
12:06 2,600.05 2,600.05 2,600.05 2,600.05 0.0K
12:12 2,593.50 2,593.50 2,593.50 2,593.50 0.0K
12:13 2,597.05 2,597.05 2,597.05 2,597.10 0.0K
12:16 2,597.05 2,597.05 2,597.05 2,597.05 0.0K
12:19 2,605.99 2,605.99 2,605.99 2,605.99 0.0K
12:22 2,597.05 2,597.05 2,597.05 2,597.10 0.0K
12:29 2,605.50 2,605.50 2,605.50 2,605.50 0.0K
12:30 2,588.10 2,588.10 2,588.10 2,588.10 0.0K
12:31 2,597.05 2,601.00 2,597.05 2,601.00 0.0K
12:32 2,597.05 2,597.05 2,597.05 2,597.05 0.0K
12:33 2,597.05 2,605.50 2,597.05 2,605.50 0.0K
12:36 2,597.05 2,597.05 2,597.05 2,597.05 0.0K
12:38 2,604.10 2,604.10 2,604.10 2,604.10 0.0K
12:46 2,598.13 2,606.00 2,598.13 2,606.00 0.0K
12:48 2,615.84 2,615.84 2,615.84 2,615.84 0.0K
12:51 2,604.74 2,619.29 2,604.74 2,619.29 0.0K
12:53 2,607.66 2,630.13 2,607.66 2,630.13 0.2K
12:54 2,626.53 2,630.13 2,621.32 2,630.13 0.0K
12:55 2,629.86 2,636.47 2,625.94 2,636.50 0.0K
12:56 2,631.68 2,631.68 2,631.68 2,631.70 0.0K
12:57 2,631.36 2,631.68 2,631.36 2,631.68 0.0K
12:58 2,624.12 2,624.12 2,620.09 2,620.09 0.1K
12:59 2,621.99 2,621.99 2,620.07 2,620.10 0.0K
13:01 2,609.42 2,620.01 2,609.42 2,620.01 0.0K
13:02 2,610.00 2,610.00 2,610.00 2,610.00 0.0K
13:05 2,622.46 2,625.52 2,615.00 2,619.80 0.0K
13:09 2,620.61 2,620.61 2,620.61 2,620.60 0.0K
13:11 2,609.70 2,634.63 2,604.91 2,604.91 0.0K
13:13 2,619.77 2,619.77 2,604.57 2,604.57 0.0K
13:14 2,618.00 2,619.99 2,614.83 2,614.83 0.0K
13:15 2,619.60 2,619.60 2,616.60 2,616.60 0.0K
13:17 2,619.73 2,619.73 2,619.60 2,619.60 0.0K
13:18 2,620.08 2,623.01 2,620.08 2,623.01 0.0K
13:19 2,622.80 2,622.80 2,619.60 2,619.60 0.0K
13:20 2,628.81 2,628.81 2,628.81 2,628.81 0.0K
13:22 2,619.60 2,621.20 2,619.60 2,621.20 0.0K
13:23 2,619.60 2,619.90 2,619.60 2,619.59 0.0K
13:24 2,619.60 2,619.60 2,619.60 2,619.60 0.0K
13:25 2,632.34 2,632.34 2,603.76 2,603.76 0.0K
13:26 2,622.34 2,630.51 2,622.34 2,630.51 0.0K
13:29 2,637.02 2,639.25 2,637.02 2,639.25 0.0K
13:32 2,622.43 2,622.43 2,622.43 2,622.43 0.0K
13:33 2,634.25 2,639.25 2,622.50 2,639.30 0.0K
13:36 2,632.51 2,632.51 2,625.65 2,625.65 0.0K
13:37 2,627.11 2,627.11 2,621.76 2,627.11 0.0K
13:38 2,621.76 2,621.76 2,613.29 2,613.30 0.0K
13:44 2,618.03 2,618.03 2,618.03 2,618.03 0.0K
13:45 2,618.03 2,618.03 2,618.03 2,618.03 0.0K
13:46 2,603.71 2,603.71 2,603.71 2,603.71 0.0K
13:47 2,622.46 2,630.00 2,622.46 2,630.00 0.0K
13:48 2,624.06 2,624.06 2,624.06 2,624.06 0.0K
13:49 2,625.01 2,625.01 2,625.01 2,625.00 0.0K
13:54 2,629.10 2,629.10 2,629.10 2,629.10 0.0K
13:59 2,603.60 2,608.74 2,603.60 2,608.70 0.0K
14:01 2,625.00 2,625.00 2,625.00 2,625.00 0.0K
14:02 2,621.43 2,621.43 2,621.43 2,621.40 0.0K
14:05 2,637.72 2,637.72 2,637.72 2,637.72 0.0K
14:08 2,637.68 2,637.68 2,637.68 2,637.68 0.0K
14:09 2,624.25 2,624.25 2,624.25 2,624.25 0.0K
14:13 2,623.50 2,623.50 2,623.50 2,623.50 0.0K
14:14 2,620.05 2,623.49 2,615.68 2,615.68 0.0K
14:21 2,603.60 2,603.60 2,603.60 2,603.60 0.0K
14:22 2,595.48 2,595.48 2,595.48 2,595.50 0.0K
14:23 2,584.53 2,584.53 2,584.53 2,584.53 0.0K
14:24 2,583.08 2,595.00 2,583.08 2,595.00 0.0K
14:25 2,583.39 2,583.39 2,583.39 2,583.39 0.0K
14:26 2,583.67 2,583.67 2,583.67 2,583.67 0.0K
14:27 2,594.20 2,594.20 2,594.20 2,594.20 0.0K
14:30 2,599.10 2,599.10 2,599.10 2,599.10 0.0K
14:31 2,596.98 2,596.98 2,596.04 2,596.04 0.0K
14:32 2,602.30 2,602.30 2,602.30 2,602.30 0.0K
14:34 2,593.93 2,593.93 2,593.93 2,593.90 0.0K
14:37 2,600.69 2,600.69 2,597.45 2,597.50 0.0K
14:38 2,598.89 2,598.89 2,598.89 2,598.89 0.0K
14:39 2,598.89 2,601.39 2,597.45 2,601.39 0.0K
14:40 2,603.89 2,603.89 2,597.45 2,597.45 0.0K
14:42 2,596.79 2,598.45 2,596.79 2,598.45 0.0K
14:47 2,598.72 2,598.72 2,598.72 2,598.70 0.0K
14:54 2,594.99 2,594.99 2,594.99 2,595.00 0.0K
14:56 2,603.44 2,603.44 2,603.44 2,603.44 0.0K
14:57 2,593.09 2,593.09 2,593.09 2,593.10 0.0K
15:01 2,595.23 2,595.23 2,595.23 2,595.20 0.0K
15:03 2,594.08 2,594.08 2,594.08 2,594.08 0.0K
15:05 2,601.83 2,601.83 2,593.01 2,597.03 0.1K
15:06 2,593.12 2,593.12 2,593.12 2,593.12 0.0K
15:09 2,595.83 2,595.83 2,593.01 2,593.01 0.0K
15:10 2,591.64 2,591.64 2,591.64 2,591.64 0.0K
15:11 2,579.58 2,579.58 2,579.58 2,579.60 0.0K
15:12 2,584.77 2,590.17 2,584.77 2,587.20 0.0K
15:15 2,582.27 2,582.27 2,582.27 2,582.30 0.0K
15:18 2,592.17 2,592.17 2,587.22 2,587.22 0.0K
15:19 2,591.25 2,592.62 2,591.25 2,592.62 0.0K
15:22 2,592.22 2,592.22 2,592.22 2,592.20 0.0K
15:24 2,581.81 2,581.81 2,581.81 2,581.80 0.0K
15:27 2,592.17 2,592.17 2,592.17 2,592.17 0.0K
15:29 2,587.22 2,587.22 2,587.22 2,587.22 0.0K
15:30 2,587.22 2,594.39 2,587.22 2,594.39 0.0K
15:33 2,590.10 2,590.10 2,585.78 2,585.80 0.0K
15:36 2,590.33 2,590.33 2,590.33 2,590.30 0.0K
15:37 2,592.36 2,592.36 2,592.36 2,592.36 0.0K
15:39 2,585.78 2,585.78 2,584.37 2,584.37 0.0K
15:40 2,584.37 2,584.37 2,584.37 2,584.40 0.0K
15:42 2,584.77 2,588.37 2,584.77 2,588.37 0.0K
15:43 2,588.37 2,588.37 2,588.37 2,588.40 0.0K
15:44 2,588.37 2,588.37 2,585.17 2,585.17 0.0K
15:46 2,587.54 2,587.54 2,587.09 2,587.09 0.0K
15:48 2,587.16 2,587.16 2,583.00 2,583.00 0.0K
15:49 2,585.07 2,585.07 2,581.81 2,584.60 0.1K
15:50 2,581.81 2,584.41 2,581.81 2,581.81 0.0K
15:51 2,574.68 2,574.68 2,568.66 2,568.70 0.0K
15:52 2,571.38 2,571.38 2,568.71 2,568.71 0.0K
15:53 2,568.89 2,573.12 2,568.89 2,573.10 0.0K
15:54 2,573.12 2,582.23 2,573.12 2,576.00 0.0K
15:55 2,574.39 2,575.46 2,568.66 2,568.71 0.0K
15:56 2,568.66 2,574.39 2,568.66 2,574.40 0.0K
15:57 2,568.66 2,576.85 2,568.66 2,571.74 0.0K
15:58 2,579.47 2,579.79 2,571.76 2,571.76 0.0K
15:59 2,571.79 2,577.95 2,566.00 2,566.00 0.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし