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 3,135.00 3,146.01 3,135.00 3,146.01 0.0K
09:34 3,117.36 3,117.36 3,117.36 3,117.36 0.0K
09:41 3,135.04 3,135.04 3,135.04 3,135.04 0.0K
09:42 3,176.13 3,176.13 3,176.13 3,176.13 0.0K
09:48 3,138.51 3,138.51 3,138.51 3,138.51 0.0K
09:49 3,188.92 3,188.92 3,188.92 3,188.90 0.0K
09:53 3,141.47 3,141.47 3,141.47 3,141.47 0.0K
10:10 3,163.75 3,163.75 3,163.75 3,163.80 0.0K
10:18 3,153.99 3,153.99 3,153.99 3,153.99 0.0K
10:24 3,169.96 3,169.96 3,169.96 3,169.96 0.0K
10:25 3,189.91 3,189.91 3,189.91 3,189.91 0.0K
10:26 3,150.00 3,150.00 3,150.00 3,150.00 0.0K
10:29 3,183.10 3,183.10 3,183.10 3,183.10 0.0K
10:32 3,170.00 3,201.38 3,170.00 3,201.38 0.2K
10:33 3,196.15 3,196.15 3,192.15 3,192.15 0.0K
10:37 3,176.48 3,176.48 3,176.48 3,176.48 0.0K
10:39 3,185.22 3,185.22 3,185.22 3,185.22 0.0K
10:43 3,184.19 3,184.19 3,179.64 3,179.60 0.1K
10:44 3,179.64 3,179.64 3,179.64 3,179.60 0.0K
10:47 3,179.64 3,179.64 3,179.64 3,179.64 0.0K
10:49 3,179.64 3,179.64 3,179.64 3,179.64 0.0K
10:50 3,180.00 3,180.00 3,180.00 3,180.00 0.0K
10:52 3,180.00 3,195.00 3,180.00 3,195.00 0.0K
10:54 3,180.65 3,180.65 3,180.65 3,180.65 0.0K
10:55 3,187.50 3,187.50 3,187.50 3,187.50 0.0K
10:56 3,194.00 3,194.99 3,187.50 3,187.50 0.0K
10:58 3,192.52 3,192.52 3,192.52 3,192.52 0.0K
11:02 3,197.11 3,197.11 3,197.11 3,197.10 0.0K
11:10 3,185.38 3,185.38 3,185.38 3,185.38 0.0K
11:11 3,189.93 3,189.93 3,185.06 3,185.06 0.0K
11:12 3,189.93 3,189.93 3,185.00 3,187.00 0.0K
11:13 3,190.82 3,196.06 3,190.82 3,196.06 0.0K
11:19 3,200.00 3,200.00 3,200.00 3,200.00 0.0K
11:20 3,196.00 3,200.46 3,196.00 3,198.00 0.0K
11:30 3,198.25 3,198.25 3,198.25 3,198.25 0.0K
11:32 3,200.00 3,200.00 3,200.00 3,200.00 0.0K
11:33 3,192.00 3,194.34 3,192.00 3,194.34 0.0K
11:34 3,196.00 3,196.00 3,196.00 3,196.00 0.0K
11:35 3,196.00 3,196.00 3,192.00 3,192.00 0.0K
11:36 3,193.02 3,193.02 3,193.02 3,193.02 0.1K
11:37 3,195.00 3,195.00 3,195.00 3,195.00 0.0K
11:38 3,190.00 3,190.00 3,190.00 3,190.00 0.0K
11:39 3,192.00 3,195.00 3,192.00 3,195.00 0.0K
11:40 3,195.00 3,195.00 3,195.00 3,195.00 0.0K
11:41 3,199.99 3,199.99 3,199.99 3,199.99 0.0K
11:42 3,201.19 3,201.19 3,201.19 3,201.19 0.0K
11:44 3,200.68 3,200.68 3,199.00 3,199.00 0.0K
11:46 3,202.00 3,202.00 3,202.00 3,202.00 0.0K
11:48 3,204.87 3,210.74 3,204.87 3,208.65 0.0K
11:49 3,210.50 3,211.94 3,210.50 3,211.94 0.0K
11:50 3,209.40 3,211.70 3,204.80 3,204.80 0.0K
11:52 3,210.07 3,210.07 3,203.00 3,203.00 0.0K
11:53 3,209.80 3,209.80 3,209.80 3,209.80 0.0K
11:54 3,205.50 3,214.71 3,205.50 3,212.50 0.0K
11:55 3,218.20 3,222.00 3,216.00 3,217.62 0.0K
11:56 3,214.90 3,214.90 3,211.40 3,213.00 0.2K
11:57 3,212.40 3,212.40 3,212.40 3,212.40 0.0K
11:58 3,212.40 3,212.40 3,212.40 3,212.40 0.0K
11:59 3,212.40 3,215.00 3,212.40 3,215.00 0.0K
12:00 3,219.93 3,219.93 3,219.93 3,219.90 0.0K
12:03 3,223.42 3,225.50 3,223.42 3,225.50 0.0K
12:04 3,242.32 3,242.32 3,236.56 3,236.56 0.0K
12:05 3,236.56 3,242.32 3,236.56 3,240.40 0.0K
12:06 3,240.00 3,247.70 3,240.00 3,240.00 0.0K
12:07 3,240.87 3,241.46 3,240.87 3,241.46 0.0K
12:08 3,247.10 3,247.10 3,247.10 3,247.10 0.0K
12:09 3,232.53 3,232.53 3,232.53 3,232.53 0.0K
12:11 3,240.00 3,240.00 3,240.00 3,240.00 0.0K
12:12 3,230.66 3,230.66 3,230.66 3,230.66 0.0K
12:13 3,240.00 3,240.00 3,240.00 3,240.00 0.0K
12:16 3,229.78 3,229.78 3,229.78 3,229.80 0.0K
12:17 3,239.04 3,250.00 3,230.11 3,230.11 0.0K
12:18 3,229.82 3,229.82 3,229.82 3,229.82 0.0K
12:19 3,230.35 3,230.60 3,230.35 3,230.60 0.0K
12:20 3,239.39 3,239.39 3,229.82 3,229.82 0.0K
12:21 3,229.82 3,229.82 3,229.82 3,229.77 0.0K
12:22 3,248.50 3,248.50 3,248.50 3,248.50 0.0K
12:23 3,230.00 3,230.00 3,230.00 3,230.00 0.0K
12:25 3,229.90 3,229.90 3,229.90 3,229.90 0.0K
12:27 3,230.00 3,230.00 3,223.98 3,223.98 0.0K
12:31 3,220.00 3,220.00 3,220.00 3,220.00 0.0K
12:37 3,239.00 3,239.00 3,239.00 3,239.00 0.0K
12:38 3,237.51 3,237.51 3,237.51 3,237.51 0.0K
12:44 3,235.00 3,235.00 3,235.00 3,235.00 0.0K
12:45 3,237.51 3,237.51 3,237.51 3,237.51 0.0K
12:46 3,231.57 3,231.57 3,231.57 3,231.57 0.0K
12:47 3,239.00 3,239.00 3,239.00 3,239.00 0.0K
12:49 3,225.01 3,248.89 3,225.01 3,248.89 0.0K
12:51 3,237.50 3,237.50 3,237.50 3,237.50 0.0K
12:53 3,226.00 3,226.00 3,226.00 3,226.00 0.0K
12:55 3,237.49 3,237.49 3,237.49 3,237.49 0.0K
12:56 3,242.93 3,249.95 3,242.93 3,249.95 0.0K
13:01 3,230.01 3,230.01 3,230.01 3,230.00 0.0K
13:06 3,244.96 3,244.96 3,244.96 3,244.96 0.0K
13:07 3,243.48 3,243.48 3,237.69 3,237.69 0.0K
13:08 3,237.00 3,237.00 3,237.00 3,237.00 0.0K
13:12 3,243.93 3,248.45 3,243.93 3,248.45 0.0K
13:16 3,248.00 3,248.00 3,248.00 3,248.00 0.0K
13:17 3,248.45 3,248.85 3,248.45 3,248.85 0.0K
13:18 3,249.90 3,249.90 3,249.90 3,249.90 0.0K
13:20 3,257.50 3,257.50 3,256.27 3,256.27 0.0K
13:22 3,249.90 3,249.90 3,249.90 3,249.90 0.0K
13:23 3,254.90 3,256.35 3,245.69 3,245.69 0.0K
13:24 3,244.01 3,244.01 3,244.01 3,244.01 0.0K
13:25 3,247.69 3,247.69 3,247.69 3,247.70 0.0K
13:26 3,248.00 3,248.00 3,244.80 3,244.80 0.0K
13:28 3,234.79 3,235.70 3,234.79 3,235.70 0.0K
13:29 3,245.00 3,245.00 3,245.00 3,245.00 0.0K
13:31 3,247.89 3,247.89 3,247.89 3,247.90 0.0K
13:35 3,235.77 3,253.00 3,235.77 3,253.00 0.0K
13:36 3,244.00 3,244.00 3,244.00 3,244.00 0.0K
13:38 3,238.21 3,238.21 3,238.21 3,238.21 0.0K
13:39 3,253.00 3,253.00 3,244.00 3,244.00 0.0K
13:44 3,252.00 3,252.00 3,252.00 3,252.00 0.0K
13:48 3,243.89 3,243.89 3,234.78 3,234.78 0.0K
13:49 3,252.00 3,253.00 3,252.00 3,253.00 0.0K
13:50 3,252.99 3,252.99 3,252.99 3,252.99 0.0K
13:51 3,235.57 3,235.57 3,235.57 3,235.57 0.0K
13:54 3,240.00 3,253.00 3,240.00 3,253.00 0.0K
13:56 3,252.00 3,252.00 3,246.50 3,246.50 0.0K
13:57 3,251.78 3,251.78 3,251.78 3,251.78 0.0K
13:59 3,252.99 3,256.30 3,252.99 3,256.30 0.0K
14:00 3,256.35 3,259.78 3,256.35 3,259.20 0.0K
14:03 3,259.29 3,259.29 3,259.29 3,259.29 0.0K
14:05 3,249.90 3,249.90 3,249.90 3,249.90 0.0K
14:06 3,258.90 3,261.95 3,256.35 3,256.35 0.0K
14:07 3,259.78 3,262.21 3,250.00 3,250.00 0.0K
14:08 3,256.11 3,256.11 3,256.11 3,256.11 0.0K
14:09 3,252.50 3,255.77 3,252.50 3,255.77 0.0K
14:12 3,249.80 3,251.11 3,249.80 3,251.11 0.0K
14:13 3,251.11 3,251.11 3,251.11 3,251.10 0.0K
14:19 3,250.69 3,250.69 3,240.00 3,240.00 0.0K
14:20 3,260.86 3,262.21 3,260.86 3,262.21 0.0K
14:21 3,240.00 3,240.00 3,240.00 3,240.00 0.0K
14:23 3,255.28 3,255.28 3,255.28 3,255.28 0.0K
14:24 3,262.21 3,262.21 3,245.69 3,245.69 0.0K
14:25 3,251.11 3,258.61 3,251.11 3,251.11 0.0K
14:26 3,251.11 3,255.53 3,240.00 3,240.00 0.0K
14:27 3,262.20 3,262.20 3,262.20 3,262.20 0.0K
14:31 3,240.00 3,260.11 3,240.00 3,247.31 0.0K
14:33 3,240.00 3,249.96 3,240.00 3,249.96 0.0K
14:34 3,253.16 3,253.16 3,253.16 3,253.16 0.0K
14:35 3,240.00 3,240.00 3,240.00 3,240.00 0.0K
14:36 3,239.89 3,239.89 3,239.89 3,239.89 0.0K
14:39 3,239.89 3,240.01 3,239.89 3,239.89 0.0K
14:40 3,239.89 3,239.89 3,239.89 3,239.89 0.0K
14:41 3,239.89 3,239.89 3,239.89 3,239.85 0.0K
14:42 3,239.85 3,242.96 3,239.85 3,242.96 0.0K
14:44 3,241.25 3,242.40 3,239.81 3,239.81 0.0K
14:45 3,239.81 3,239.81 3,238.10 3,238.10 0.0K
14:47 3,232.52 3,233.32 3,232.52 3,232.72 0.0K
14:49 3,232.52 3,232.52 3,232.52 3,232.52 0.0K
14:50 3,224.51 3,227.99 3,215.05 3,215.05 0.0K
14:51 3,222.66 3,222.66 3,222.66 3,222.66 0.0K
14:52 3,215.05 3,229.59 3,215.05 3,229.59 0.0K
14:55 3,216.00 3,216.00 3,210.14 3,210.15 0.0K
14:56 3,207.55 3,207.55 3,207.55 3,207.55 0.0K
14:58 3,216.12 3,219.20 3,210.38 3,210.38 0.0K
14:59 3,222.07 3,222.07 3,197.58 3,211.64 0.0K
15:00 3,212.36 3,212.36 3,212.36 3,212.36 0.0K
15:01 3,210.38 3,210.38 3,210.38 3,210.38 0.0K
15:02 3,207.91 3,218.13 3,207.91 3,218.13 0.0K
15:04 3,206.11 3,206.11 3,206.11 3,206.11 0.0K
15:09 3,222.68 3,222.68 3,210.59 3,210.59 0.0K
15:11 3,202.58 3,202.58 3,202.58 3,202.58 0.0K
15:12 3,197.58 3,217.69 3,197.58 3,217.69 0.0K
15:13 3,210.38 3,210.38 3,209.84 3,210.38 0.0K
15:14 3,215.38 3,223.18 3,215.38 3,223.18 0.0K
15:16 3,217.69 3,222.67 3,217.69 3,219.09 0.0K
15:17 3,224.53 3,224.53 3,220.13 3,220.13 0.0K
15:20 3,229.82 3,229.82 3,229.82 3,229.82 0.0K
15:22 3,229.79 3,229.79 3,229.79 3,229.79 0.0K
15:23 3,226.80 3,226.80 3,215.16 3,220.10 0.0K
15:24 3,210.00 3,210.00 3,210.00 3,210.00 0.0K
15:26 3,224.03 3,224.03 3,224.03 3,224.00 0.0K
15:27 3,210.65 3,220.10 3,210.00 3,210.00 0.0K
15:29 3,219.50 3,219.50 3,219.50 3,219.50 0.0K
15:31 3,218.99 3,218.99 3,218.99 3,218.99 0.0K
15:32 3,210.00 3,216.69 3,210.00 3,216.69 0.0K
15:33 3,215.39 3,215.39 3,210.01 3,210.01 0.0K
15:34 3,210.00 3,210.00 3,210.00 3,210.00 0.0K
15:35 3,219.07 3,220.13 3,219.07 3,220.13 0.0K
15:37 3,216.99 3,216.99 3,205.28 3,205.28 0.0K
15:38 3,197.74 3,211.32 3,197.74 3,211.30 0.0K
15:39 3,197.69 3,197.69 3,197.69 3,197.69 0.0K
15:40 3,210.00 3,210.06 3,210.00 3,210.06 0.0K
15:41 3,197.69 3,209.10 3,197.69 3,209.10 0.0K
15:43 3,208.99 3,208.99 3,204.99 3,205.00 0.0K
15:45 3,204.99 3,211.94 3,204.99 3,205.89 0.0K
15:47 3,211.92 3,211.92 3,205.35 3,205.35 0.0K
15:48 3,209.80 3,209.80 3,209.80 3,209.80 0.0K
15:49 3,211.00 3,211.00 3,211.00 3,211.00 0.0K
15:50 3,208.42 3,211.94 3,208.42 3,211.94 0.0K
15:51 3,211.57 3,213.33 3,208.42 3,211.00 0.0K
15:52 3,206.25 3,214.82 3,206.25 3,214.82 0.0K
15:53 3,220.34 3,222.21 3,212.23 3,216.44 0.0K
15:54 3,225.01 3,225.77 3,225.01 3,225.84 0.0K
15:55 3,216.48 3,223.35 3,214.82 3,219.13 0.0K
15:56 3,219.13 3,232.38 3,212.59 3,232.38 0.1K
15:57 3,233.36 3,235.00 3,219.95 3,226.60 0.1K
15:58 3,231.65 3,233.60 3,226.60 3,226.60 0.0K
15:59 3,235.28 3,237.48 3,220.43 3,220.40 0.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし