シーボード (SEB)

SEB
🏛️ アメリカ →
3,710.00
最終更新: 2025-10-01
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 2,912.99 2,912.99 2,912.99 2,912.99 0.1K
09:38 2,915.00 2,915.00 2,912.80 2,915.00 0.1K
09:39 2,915.00 2,915.00 2,915.00 2,915.00 0.0K
09:42 2,915.00 2,920.00 2,914.00 2,914.00 0.2K
09:43 2,920.00 2,920.52 2,920.00 2,920.52 0.1K
09:44 2,920.34 2,920.34 2,920.34 2,920.34 0.0K
09:49 2,924.01 2,924.01 2,924.01 2,924.01 0.0K
09:51 2,916.50 2,916.50 2,916.50 2,916.50 0.0K
09:53 2,916.56 2,925.00 2,916.56 2,925.00 0.0K
09:56 2,921.56 2,921.56 2,912.64 2,912.64 0.4K
10:01 2,906.33 2,910.56 2,905.82 2,908.00 0.1K
10:05 2,916.99 2,916.99 2,916.99 2,916.99 0.0K
10:06 2,921.24 2,921.24 2,921.24 2,921.20 0.0K
10:08 2,915.42 2,915.42 2,915.42 2,915.42 0.0K
10:11 2,915.14 2,915.14 2,915.14 2,915.14 0.0K
10:12 2,915.14 2,915.14 2,908.98 2,911.80 0.0K
10:17 2,905.80 2,905.80 2,905.80 2,905.80 0.0K
10:21 2,905.00 2,905.80 2,905.00 2,905.80 0.0K
10:22 2,904.32 2,904.32 2,904.32 2,904.30 0.0K
10:29 2,908.22 2,908.22 2,908.22 2,908.20 0.0K
10:30 2,904.80 2,904.80 2,904.80 2,904.80 0.0K
10:34 2,904.80 2,904.80 2,904.80 2,904.80 0.0K
10:38 2,909.00 2,909.00 2,904.90 2,904.90 0.0K
10:41 2,904.30 2,908.59 2,904.30 2,908.60 0.0K
10:49 2,914.98 2,914.98 2,914.98 2,914.98 0.0K
10:50 2,906.57 2,906.71 2,906.57 2,906.71 0.0K
10:52 2,907.36 2,907.36 2,907.36 2,907.36 0.0K
10:55 2,900.59 2,900.59 2,889.27 2,889.27 0.1K
10:56 2,892.00 2,892.00 2,892.00 2,892.00 0.0K
10:58 2,893.77 2,893.77 2,893.77 2,893.77 0.0K
10:59 2,888.93 2,888.93 2,888.93 2,888.90 0.0K
11:00 2,893.98 2,893.98 2,893.98 2,893.98 0.0K
11:03 2,893.98 2,893.98 2,893.98 2,893.98 0.0K
11:04 2,895.00 2,895.00 2,895.00 2,895.00 0.0K
11:06 2,889.35 2,889.35 2,889.35 2,889.35 0.0K
11:07 2,887.95 2,887.95 2,887.88 2,887.90 0.1K
11:09 2,887.88 2,887.88 2,887.88 2,887.90 0.0K
11:10 2,883.13 2,885.10 2,880.00 2,885.10 0.3K
11:12 2,881.05 2,885.31 2,881.05 2,885.30 0.0K
11:13 2,881.72 2,881.72 2,881.72 2,881.72 0.0K
11:14 2,885.86 2,885.86 2,885.86 2,885.90 0.0K
11:16 2,885.86 2,885.86 2,885.86 2,885.86 0.0K
11:17 2,881.51 2,881.51 2,879.60 2,879.60 0.0K
11:22 2,873.00 2,873.00 2,873.00 2,873.00 0.0K
11:23 2,879.71 2,879.71 2,879.71 2,879.71 0.0K
11:24 2,884.87 2,884.87 2,880.24 2,882.00 0.0K
11:25 2,881.10 2,881.10 2,881.10 2,881.10 0.0K
11:27 2,874.68 2,875.35 2,871.03 2,871.00 0.1K
11:34 2,870.77 2,870.77 2,870.77 2,870.77 0.0K
11:35 2,871.59 2,871.59 2,871.59 2,871.59 0.0K
11:36 2,868.32 2,868.32 2,868.16 2,868.16 0.0K
11:42 2,856.43 2,856.43 2,856.43 2,856.43 0.0K
11:47 2,856.01 2,859.02 2,856.01 2,859.00 0.0K
11:56 2,856.01 2,856.01 2,856.01 2,856.00 0.0K
11:59 2,862.04 2,862.04 2,854.97 2,855.10 0.0K
12:03 2,861.43 2,861.43 2,861.43 2,861.43 0.0K
12:05 2,855.11 2,855.11 2,855.11 2,855.10 0.0K
12:11 2,857.54 2,874.65 2,857.54 2,874.70 0.1K
12:12 2,874.65 2,877.57 2,874.65 2,877.57 0.0K
12:13 2,877.57 2,877.57 2,877.57 2,877.60 0.0K
12:18 2,880.79 2,886.38 2,880.79 2,886.40 0.0K
12:22 2,885.82 2,885.82 2,871.60 2,878.02 0.0K
12:24 2,881.69 2,881.69 2,881.69 2,881.69 0.0K
12:27 2,871.60 2,871.60 2,869.00 2,869.00 0.2K
12:29 2,867.01 2,867.01 2,867.01 2,867.01 0.0K
12:30 2,873.10 2,873.10 2,873.10 2,873.10 0.0K
12:32 2,874.60 2,879.20 2,874.60 2,879.20 0.0K
12:33 2,886.48 2,886.48 2,886.48 2,886.50 0.1K
12:34 2,880.01 2,880.01 2,879.12 2,879.10 0.0K
12:38 2,880.50 2,880.50 2,880.50 2,880.50 0.0K
12:39 2,875.01 2,875.01 2,863.76 2,863.76 0.2K
12:41 2,863.76 2,863.76 2,863.76 2,863.76 0.0K
12:42 2,863.76 2,863.76 2,863.76 2,863.76 0.0K
12:43 2,863.70 2,863.76 2,863.70 2,863.80 0.0K
12:44 2,865.51 2,872.52 2,865.51 2,872.52 0.0K
12:45 2,863.50 2,863.50 2,863.50 2,863.50 0.0K
12:50 2,884.81 2,884.81 2,884.81 2,884.81 0.0K
12:54 2,861.40 2,861.40 2,859.00 2,859.00 0.0K
12:55 2,869.50 2,869.50 2,869.50 2,869.50 0.0K
12:56 2,880.50 2,880.50 2,880.50 2,880.50 0.0K
12:59 2,860.70 2,863.50 2,860.70 2,863.50 0.0K
13:02 2,869.50 2,869.50 2,869.50 2,869.50 0.0K
13:03 2,869.50 2,869.50 2,869.50 2,869.50 0.0K
13:04 2,859.51 2,880.00 2,859.51 2,880.00 0.0K
13:05 2,869.50 2,869.50 2,858.51 2,858.50 0.0K
13:07 2,880.00 2,880.00 2,880.00 2,880.00 0.0K
13:12 2,859.50 2,863.50 2,858.51 2,863.50 0.1K
13:13 2,853.53 2,853.53 2,851.48 2,851.48 0.0K
13:14 2,851.48 2,851.48 2,851.48 2,851.48 0.0K
13:15 2,850.75 2,852.63 2,848.25 2,852.63 0.0K
13:16 2,853.33 2,853.33 2,853.33 2,853.30 0.0K
13:17 2,860.92 2,860.92 2,860.92 2,860.90 0.0K
13:18 2,873.57 2,873.57 2,866.17 2,867.61 0.0K
13:19 2,886.21 2,886.21 2,872.91 2,873.61 0.0K
13:25 2,866.54 2,866.54 2,866.54 2,866.54 0.0K
13:27 2,868.25 2,868.25 2,868.25 2,868.25 0.0K
13:28 2,864.50 2,864.50 2,864.50 2,864.50 0.0K
13:31 2,870.00 2,870.00 2,868.25 2,868.25 0.0K
13:32 2,871.67 2,871.67 2,871.67 2,871.67 0.0K
13:34 2,872.00 2,872.00 2,872.00 2,872.00 0.0K
13:35 2,871.69 2,872.00 2,864.50 2,864.50 0.3K
13:36 2,864.49 2,868.00 2,864.49 2,868.00 0.1K
13:37 2,869.17 2,869.17 2,869.17 2,869.17 0.0K
13:38 2,864.49 2,864.49 2,854.60 2,854.60 0.3K
13:39 2,850.00 2,850.00 2,848.18 2,848.18 0.0K
13:42 2,843.09 2,843.09 2,843.09 2,843.09 0.0K
13:43 2,841.81 2,843.38 2,841.81 2,841.81 0.0K
13:44 2,845.28 2,845.28 2,838.00 2,838.00 0.0K
13:45 2,845.58 2,845.58 2,845.58 2,845.61 0.0K
13:48 2,844.78 2,844.78 2,844.48 2,844.50 0.0K
13:50 2,844.48 2,844.48 2,844.48 2,844.48 0.0K
13:54 2,837.87 2,837.87 2,837.87 2,837.87 0.0K
13:55 2,840.89 2,845.00 2,835.39 2,839.00 0.0K
13:57 2,831.78 2,831.78 2,828.98 2,829.00 0.1K
13:58 2,830.21 2,830.21 2,830.21 2,830.20 0.0K
14:03 2,825.00 2,825.00 2,825.00 2,825.00 0.0K
14:04 2,838.39 2,838.39 2,830.00 2,830.00 0.0K
14:05 2,828.77 2,828.77 2,821.00 2,821.00 0.0K
14:06 2,811.65 2,811.65 2,811.65 2,811.65 0.0K
14:08 2,837.83 2,837.83 2,837.83 2,837.83 0.0K
14:10 2,795.77 2,797.39 2,795.77 2,797.39 0.1K
14:11 2,798.76 2,798.76 2,798.76 2,798.76 0.0K
14:12 2,795.78 2,795.78 2,795.78 2,795.78 0.0K
14:15 2,803.34 2,803.34 2,803.34 2,803.34 0.0K
14:16 2,797.20 2,797.20 2,795.77 2,795.80 0.0K
14:17 2,803.70 2,803.70 2,797.05 2,797.05 0.0K
14:19 2,803.10 2,803.10 2,803.10 2,803.10 0.0K
14:28 2,792.57 2,792.57 2,792.57 2,792.57 0.0K
14:30 2,751.63 2,757.19 2,751.63 2,757.19 0.2K
14:31 2,749.37 2,750.37 2,749.37 2,750.37 0.0K
14:32 2,758.33 2,759.54 2,752.87 2,759.54 0.0K
14:33 2,768.85 2,768.85 2,768.85 2,768.90 0.0K
14:34 2,768.64 2,768.64 2,768.64 2,768.64 0.0K
14:35 2,788.10 2,788.10 2,774.17 2,774.17 0.0K
14:36 2,774.17 2,774.17 2,774.17 2,774.17 0.0K
14:38 2,765.62 2,765.62 2,763.39 2,763.40 0.0K
14:39 2,760.01 2,760.01 2,760.01 2,760.01 0.0K
14:40 2,760.00 2,763.53 2,758.50 2,763.53 0.0K
14:41 2,758.50 2,758.50 2,758.50 2,758.50 0.0K
14:42 2,753.66 2,753.66 2,753.66 2,753.66 0.0K
14:43 2,751.28 2,756.95 2,749.36 2,756.95 0.0K
14:44 2,764.12 2,764.12 2,756.95 2,756.95 0.0K
14:45 2,750.33 2,750.33 2,750.33 2,750.33 0.0K
14:46 2,767.18 2,767.18 2,767.18 2,767.20 0.0K
14:47 2,750.33 2,750.33 2,750.33 2,750.33 0.0K
14:49 2,767.18 2,767.18 2,767.18 2,767.18 0.0K
14:50 2,784.02 2,784.02 2,767.18 2,767.18 0.0K
14:51 2,767.18 2,767.18 2,767.18 2,767.18 0.0K
14:52 2,767.18 2,767.18 2,767.18 2,767.18 0.0K
14:54 2,767.18 2,767.18 2,767.18 2,767.18 0.0K
14:56 2,751.77 2,751.77 2,751.77 2,751.77 0.0K
14:57 2,754.85 2,754.85 2,754.67 2,754.67 0.0K
14:58 2,767.00 2,776.01 2,767.00 2,776.01 0.0K
14:59 2,777.51 2,777.51 2,777.51 2,777.51 0.0K
15:00 2,777.93 2,777.93 2,777.93 2,777.93 0.0K
15:01 2,776.01 2,797.30 2,776.01 2,797.30 0.2K
15:02 2,798.00 2,801.59 2,798.00 2,801.60 0.0K
15:03 2,801.64 2,801.64 2,801.64 2,801.60 0.0K
15:04 2,802.18 2,802.18 2,802.05 2,802.05 0.0K
15:06 2,815.02 2,815.02 2,796.00 2,796.00 0.0K
15:07 2,814.11 2,814.11 2,795.65 2,796.11 0.0K
15:09 2,807.76 2,807.76 2,792.68 2,792.68 0.0K
15:10 2,791.66 2,791.66 2,784.67 2,791.04 0.1K
15:11 2,778.30 2,791.04 2,778.30 2,788.90 0.0K
15:13 2,778.32 2,778.32 2,778.32 2,778.32 0.0K
15:14 2,777.05 2,785.71 2,777.05 2,785.71 0.2K
15:15 2,766.57 2,793.94 2,766.57 2,784.00 0.0K
15:16 2,773.30 2,773.30 2,773.30 2,773.30 0.0K
15:17 2,773.30 2,780.02 2,773.30 2,780.02 0.0K
15:18 2,770.14 2,770.14 2,768.26 2,768.26 0.0K
15:19 2,777.02 2,777.02 2,777.02 2,777.02 0.0K
15:20 2,777.02 2,777.02 2,776.80 2,776.80 0.0K
15:21 2,777.02 2,777.02 2,772.63 2,772.60 0.0K
15:22 2,785.10 2,785.10 2,785.10 2,785.10 0.0K
15:24 2,785.10 2,785.10 2,785.10 2,785.10 0.0K
15:25 2,779.64 2,779.64 2,779.64 2,779.64 0.0K
15:27 2,777.55 2,777.55 2,777.55 2,777.55 0.0K
15:28 2,779.13 2,779.13 2,760.88 2,777.44 0.0K
15:30 2,764.00 2,776.63 2,764.00 2,774.00 0.0K
15:31 2,768.50 2,773.86 2,768.50 2,772.51 0.0K
15:32 2,768.50 2,768.50 2,768.50 2,768.50 0.0K
15:33 2,776.16 2,776.16 2,776.16 2,776.16 0.0K
15:34 2,775.97 2,776.16 2,760.88 2,776.17 0.0K
15:35 2,771.14 2,776.35 2,771.14 2,776.40 0.0K
15:36 2,786.90 2,787.23 2,786.90 2,787.23 0.0K
15:37 2,787.99 2,787.99 2,782.00 2,782.95 0.0K
15:38 2,768.30 2,784.44 2,768.30 2,778.09 0.0K
15:39 2,775.13 2,775.13 2,775.00 2,775.00 0.0K
15:40 2,777.07 2,784.14 2,777.07 2,784.14 0.0K
15:41 2,785.34 2,785.34 2,785.34 2,785.30 0.0K
15:43 2,785.84 2,790.45 2,785.84 2,790.45 0.0K
15:44 2,790.45 2,792.13 2,790.45 2,792.13 0.0K
15:45 2,789.99 2,789.99 2,783.02 2,783.02 0.0K
15:46 2,790.45 2,790.45 2,782.47 2,782.47 0.0K
15:47 2,786.00 2,786.00 2,778.01 2,778.01 0.0K
15:48 2,778.00 2,780.79 2,778.00 2,779.79 0.0K
15:49 2,779.10 2,831.55 2,779.10 2,811.46 0.2K
15:50 2,809.61 2,814.68 2,809.22 2,814.68 0.1K
15:51 2,814.68 2,814.68 2,814.68 2,814.68 0.0K
15:52 2,814.68 2,818.55 2,808.89 2,808.89 0.0K
15:53 2,814.68 2,814.68 2,814.40 2,814.40 0.0K
15:54 2,806.48 2,814.68 2,806.48 2,814.68 0.0K
15:55 2,796.68 2,809.66 2,793.98 2,802.49 0.2K
15:56 2,802.49 2,802.49 2,802.49 2,802.49 0.0K
15:57 2,802.49 2,820.00 2,802.49 2,802.49 0.0K
15:58 2,802.49 2,828.00 2,802.49 2,821.56 0.1K
15:59 2,830.00 2,843.29 2,813.11 2,843.30 6.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし