シーボード (SEB)

SEB
🏛️ アメリカ →
3,647.00
最終更新: 2025-09-30
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 3,181.31 3,219.98 3,181.31 3,219.98 0.0K
09:32 3,217.98 3,217.98 3,217.98 3,217.98 0.0K
09:38 3,165.02 3,165.02 3,165.02 3,165.02 0.0K
09:39 3,189.97 3,189.97 3,189.97 3,189.97 0.0K
09:40 3,190.01 3,214.85 3,190.01 3,214.85 0.0K
09:41 3,214.81 3,214.81 3,214.81 3,214.81 0.0K
09:43 3,214.71 3,214.71 3,214.71 3,214.73 0.0K
09:45 3,189.86 3,189.86 3,189.51 3,189.51 0.0K
09:48 3,170.00 3,170.00 3,170.00 3,170.00 0.0K
09:49 3,190.00 3,212.75 3,190.00 3,212.75 0.0K
09:50 3,208.00 3,208.00 3,208.00 3,208.00 0.0K
09:51 3,203.00 3,203.00 3,203.00 3,203.00 0.0K
09:52 3,219.50 3,219.50 3,219.50 3,219.50 0.0K
09:53 3,231.00 3,231.00 3,231.00 3,231.00 0.0K
09:56 3,226.93 3,226.93 3,226.93 3,226.93 0.0K
09:57 3,222.19 3,240.00 3,222.19 3,229.97 0.1K
09:58 3,222.04 3,232.53 3,215.40 3,215.40 0.0K
09:59 3,218.00 3,218.00 3,218.00 3,218.00 0.0K
10:02 3,216.81 3,239.28 3,216.81 3,228.80 0.0K
10:06 3,240.29 3,240.29 3,217.31 3,217.31 0.0K
10:08 3,228.55 3,228.55 3,228.55 3,228.55 0.0K
10:13 3,231.15 3,231.15 3,225.00 3,225.00 0.0K
10:14 3,225.00 3,230.00 3,225.00 3,228.55 0.0K
10:15 3,217.97 3,230.00 3,216.80 3,230.00 0.0K
10:17 3,228.55 3,228.55 3,228.55 3,228.55 0.0K
10:18 3,231.25 3,231.25 3,231.25 3,231.25 0.0K
10:19 3,228.40 3,228.40 3,228.40 3,228.40 0.0K
10:22 3,228.40 3,228.40 3,228.40 3,228.40 0.0K
10:23 3,228.40 3,228.40 3,228.40 3,228.40 0.0K
10:25 3,228.40 3,228.40 3,228.40 3,228.40 0.0K
10:26 3,228.50 3,228.50 3,228.40 3,228.40 0.0K
10:28 3,228.40 3,228.40 3,228.40 3,228.40 0.0K
10:35 3,228.40 3,228.40 3,228.40 3,228.40 0.0K
10:40 3,228.40 3,228.40 3,228.40 3,228.40 0.0K
10:44 3,220.60 3,225.49 3,220.60 3,225.30 0.0K
10:45 3,225.30 3,240.00 3,225.30 3,240.00 0.1K
10:46 3,242.00 3,250.00 3,242.00 3,250.00 0.0K
10:47 3,250.00 3,250.00 3,221.23 3,221.17 0.1K
10:48 3,234.14 3,240.00 3,234.14 3,239.89 0.0K
10:50 3,230.02 3,230.02 3,230.02 3,230.02 0.0K
10:51 3,230.78 3,230.78 3,230.78 3,230.80 0.0K
10:56 3,235.14 3,235.14 3,235.14 3,235.14 0.0K
10:57 3,235.14 3,235.14 3,235.14 3,235.14 0.0K
10:59 3,235.14 3,235.14 3,235.14 3,235.14 0.0K
11:00 3,235.14 3,235.14 3,235.14 3,235.14 0.0K
11:04 3,230.03 3,230.03 3,230.03 3,230.03 0.0K
11:05 3,230.03 3,230.03 3,216.42 3,230.03 0.0K
11:10 3,230.03 3,230.03 3,230.03 3,230.03 0.0K
11:17 3,245.00 3,245.00 3,236.53 3,236.53 0.0K
11:20 3,251.00 3,252.00 3,236.53 3,236.53 0.0K
11:22 3,236.81 3,236.81 3,236.53 3,236.53 0.0K
11:23 3,236.53 3,236.53 3,235.80 3,236.53 0.0K
11:24 3,236.53 3,236.53 3,236.53 3,236.53 0.0K
11:26 3,236.53 3,236.53 3,220.05 3,220.10 0.0K
11:32 3,236.53 3,236.53 3,236.53 3,236.53 0.0K
11:33 3,236.53 3,236.53 3,226.00 3,235.00 0.1K
11:34 3,235.00 3,235.00 3,235.00 3,235.00 0.0K
11:36 3,246.50 3,246.50 3,246.50 3,246.50 0.0K
11:39 3,235.00 3,246.00 3,235.00 3,246.00 0.0K
11:44 3,239.50 3,239.50 3,239.50 3,239.50 0.0K
11:45 3,230.23 3,230.23 3,230.23 3,230.23 0.0K
11:46 3,230.03 3,230.03 3,230.03 3,230.03 0.0K
11:48 3,230.03 3,238.02 3,230.03 3,230.03 0.0K
11:50 3,230.03 3,230.03 3,230.03 3,230.03 0.0K
11:51 3,237.92 3,237.92 3,237.92 3,237.92 0.0K
11:52 3,236.00 3,245.81 3,236.00 3,238.00 0.0K
11:53 3,238.00 3,251.00 3,238.00 3,251.00 0.0K
11:54 3,260.44 3,260.44 3,252.57 3,260.00 0.0K
11:55 3,260.00 3,260.00 3,260.00 3,260.00 0.0K
11:56 3,255.00 3,255.00 3,255.00 3,255.00 0.0K
11:57 3,259.77 3,275.00 3,259.77 3,272.50 0.1K
11:58 3,273.91 3,273.91 3,273.91 3,273.91 0.0K
11:59 3,264.98 3,268.00 3,264.98 3,268.00 0.0K
12:00 3,273.62 3,274.41 3,269.18 3,274.41 0.0K
12:01 3,270.00 3,279.69 3,270.00 3,279.69 0.0K
12:02 3,278.25 3,280.00 3,275.00 3,280.00 0.1K
12:03 3,275.00 3,275.00 3,263.56 3,265.68 0.0K
12:05 3,265.00 3,309.84 3,265.00 3,309.84 0.1K
12:06 3,300.00 3,300.00 3,300.00 3,300.00 0.0K
12:07 3,300.00 3,300.00 3,290.00 3,290.00 0.0K
12:10 3,295.00 3,300.00 3,295.00 3,300.00 0.0K
12:11 3,300.00 3,300.00 3,300.00 3,300.00 0.0K
12:13 3,295.00 3,295.00 3,295.00 3,295.00 0.0K
12:14 3,300.13 3,312.50 3,300.00 3,312.50 0.0K
12:15 3,300.00 3,300.00 3,295.00 3,300.00 0.0K
12:16 3,295.00 3,296.50 3,293.00 3,296.50 0.0K
12:17 3,296.50 3,296.50 3,296.50 3,296.50 0.0K
12:18 3,300.00 3,300.00 3,297.00 3,297.00 0.0K
12:19 3,293.00 3,297.00 3,293.00 3,297.00 0.0K
12:20 3,303.97 3,303.97 3,285.00 3,285.00 0.0K
12:21 3,284.93 3,323.00 3,284.93 3,294.30 0.0K
12:22 3,284.95 3,284.95 3,284.62 3,285.00 0.0K
12:23 3,290.00 3,290.00 3,287.00 3,287.00 0.0K
12:27 3,289.50 3,289.50 3,289.50 3,289.50 0.0K
12:30 3,285.08 3,307.20 3,285.08 3,307.20 0.0K
12:31 3,307.20 3,307.20 3,307.20 3,307.20 0.0K
12:32 3,307.20 3,307.20 3,307.20 3,307.20 0.0K
12:35 3,290.99 3,290.99 3,290.99 3,290.99 0.0K
12:36 3,301.10 3,302.00 3,301.10 3,302.00 0.0K
12:37 3,310.00 3,310.00 3,310.00 3,310.00 0.0K
12:39 3,310.00 3,310.41 3,310.00 3,310.41 0.0K
12:41 3,319.20 3,320.00 3,319.20 3,320.00 0.0K
12:42 3,319.99 3,319.99 3,319.99 3,319.99 0.0K
12:43 3,321.00 3,323.00 3,321.00 3,323.00 0.0K
12:44 3,317.50 3,317.50 3,317.50 3,317.50 0.0K
12:48 3,330.00 3,330.00 3,326.18 3,326.18 0.0K
12:50 3,330.77 3,335.35 3,330.77 3,335.35 0.0K
12:51 3,335.09 3,335.09 3,324.51 3,324.51 0.0K
12:52 3,335.17 3,335.17 3,335.17 3,335.17 0.0K
12:56 3,335.50 3,335.50 3,334.70 3,334.70 0.0K
12:58 3,335.68 3,335.68 3,335.49 3,335.49 0.0K
13:03 3,354.81 3,354.81 3,345.00 3,345.00 0.0K
13:05 3,340.00 3,345.00 3,340.00 3,345.00 0.0K
13:06 3,349.66 3,349.90 3,338.00 3,340.00 0.0K
13:07 3,343.00 3,343.00 3,334.77 3,334.77 0.1K
13:08 3,336.00 3,337.00 3,336.00 3,337.00 0.0K
13:09 3,335.00 3,335.00 3,335.00 3,335.00 0.0K
13:10 3,336.00 3,338.00 3,336.00 3,338.00 0.0K
13:11 3,349.31 3,349.31 3,349.31 3,349.31 0.0K
13:12 3,335.00 3,335.00 3,335.00 3,335.00 0.0K
13:13 3,342.39 3,342.39 3,342.39 3,342.39 0.0K
13:15 3,335.40 3,341.89 3,334.78 3,341.89 0.0K
13:16 3,338.55 3,338.55 3,338.55 3,338.55 0.0K
13:17 3,334.78 3,334.78 3,328.00 3,328.00 0.0K
13:18 3,334.44 3,334.44 3,324.87 3,327.00 0.0K
13:19 3,327.00 3,329.00 3,325.00 3,325.00 0.1K
13:20 3,326.00 3,328.00 3,326.00 3,328.00 0.0K
13:21 3,344.00 3,344.00 3,344.00 3,344.00 0.0K
13:22 3,349.00 3,349.00 3,349.00 3,349.00 0.0K
13:25 3,345.19 3,345.19 3,345.19 3,345.19 0.0K
13:27 3,334.44 3,344.00 3,334.44 3,334.44 0.0K
13:29 3,319.87 3,319.87 3,319.87 3,319.87 0.0K
13:33 3,329.80 3,329.80 3,329.80 3,329.80 0.0K
13:34 3,329.80 3,329.80 3,329.80 3,329.80 0.0K
13:37 3,339.00 3,339.00 3,339.00 3,339.00 0.0K
13:38 3,338.18 3,338.18 3,338.18 3,338.18 0.0K
13:39 3,325.00 3,325.00 3,325.00 3,325.00 0.0K
13:40 3,325.00 3,325.00 3,318.00 3,318.00 0.0K
13:41 3,318.00 3,320.00 3,302.45 3,318.00 0.1K
13:42 3,312.31 3,312.31 3,312.31 3,312.31 0.0K
13:45 3,321.20 3,321.20 3,321.20 3,321.20 0.0K
13:46 3,321.20 3,321.20 3,321.20 3,321.20 0.0K
13:48 3,302.40 3,302.40 3,302.40 3,302.40 0.0K
13:50 3,339.56 3,339.56 3,339.56 3,339.56 0.0K
13:53 3,325.50 3,325.50 3,325.50 3,325.50 0.0K
13:54 3,325.00 3,325.00 3,325.00 3,325.00 0.0K
13:56 3,333.00 3,333.00 3,333.00 3,333.00 0.0K
13:57 3,332.00 3,333.00 3,332.00 3,333.00 0.0K
13:58 3,326.50 3,326.50 3,326.50 3,326.50 0.0K
14:04 3,333.00 3,333.00 3,326.08 3,326.08 0.0K
14:05 3,333.00 3,333.00 3,333.00 3,333.00 0.0K
14:06 3,339.17 3,340.07 3,339.17 3,340.07 0.0K
14:08 3,342.14 3,362.00 3,342.14 3,355.88 0.0K
14:09 3,346.95 3,346.95 3,345.00 3,345.00 0.1K
14:10 3,345.00 3,352.31 3,345.00 3,348.00 0.0K
14:11 3,352.31 3,352.31 3,352.31 3,352.31 0.0K
14:12 3,339.80 3,342.50 3,332.44 3,342.50 0.0K
14:13 3,344.00 3,364.61 3,342.00 3,355.10 0.0K
14:15 3,352.00 3,352.00 3,352.00 3,352.00 0.0K
14:17 3,352.00 3,352.00 3,352.00 3,352.00 0.0K
14:18 3,352.00 3,352.00 3,342.94 3,342.94 0.0K
14:19 3,340.00 3,351.94 3,340.00 3,351.94 0.0K
14:21 3,360.99 3,360.99 3,360.99 3,360.99 0.0K
14:22 3,352.00 3,352.00 3,346.00 3,346.00 0.0K
14:24 3,362.97 3,362.97 3,362.97 3,362.97 0.0K
14:26 3,359.00 3,359.00 3,359.00 3,359.00 0.0K
14:30 3,361.06 3,361.06 3,350.00 3,352.00 0.0K
14:31 3,359.80 3,359.80 3,359.80 3,359.80 0.0K
14:33 3,340.00 3,354.84 3,340.00 3,354.84 0.0K
14:34 3,354.84 3,354.84 3,354.84 3,354.84 0.0K
14:35 3,363.73 3,363.73 3,351.86 3,363.41 0.0K
14:36 3,351.81 3,368.42 3,351.81 3,368.42 0.0K
14:37 3,363.98 3,369.50 3,363.98 3,369.50 0.0K
14:38 3,363.81 3,363.81 3,363.81 3,363.81 0.0K
14:39 3,364.00 3,364.00 3,364.00 3,364.00 0.0K
14:40 3,362.00 3,362.00 3,362.00 3,362.00 0.0K
14:41 3,360.00 3,360.00 3,357.50 3,357.50 0.0K
14:42 3,361.50 3,361.50 3,351.81 3,352.00 0.0K
14:43 3,356.00 3,357.00 3,356.00 3,357.00 0.0K
14:47 3,358.00 3,358.00 3,358.00 3,358.00 0.0K
14:49 3,370.00 3,370.00 3,370.00 3,370.00 0.0K
14:50 3,351.24 3,362.67 3,351.24 3,360.00 0.0K
14:51 3,364.23 3,367.00 3,364.23 3,367.00 0.0K
14:53 3,367.50 3,369.98 3,367.50 3,370.00 0.0K
14:54 3,369.72 3,369.72 3,365.00 3,369.68 0.1K
14:55 3,382.08 3,382.08 3,359.50 3,359.50 0.1K
14:56 3,366.54 3,366.54 3,366.54 3,366.54 0.0K
14:57 3,351.00 3,351.00 3,351.00 3,351.00 0.0K
15:04 3,370.50 3,370.50 3,370.50 3,370.50 0.0K
15:05 3,364.78 3,364.78 3,364.78 3,364.78 0.0K
15:06 3,351.00 3,351.00 3,351.00 3,351.00 0.0K
15:07 3,352.09 3,352.09 3,352.09 3,352.09 0.0K
15:08 3,375.50 3,375.50 3,363.50 3,363.50 0.0K
15:09 3,363.50 3,375.99 3,363.50 3,375.99 0.0K
15:11 3,352.17 3,352.17 3,352.17 3,352.20 0.0K
15:12 3,351.00 3,351.00 3,351.00 3,351.00 0.0K
15:14 3,372.00 3,372.00 3,361.01 3,361.00 0.0K
15:15 3,355.75 3,355.75 3,355.75 3,355.75 0.0K
15:16 3,363.50 3,363.50 3,363.50 3,363.50 0.0K
15:17 3,366.50 3,366.50 3,366.50 3,366.50 0.0K
15:18 3,365.00 3,365.00 3,365.00 3,365.00 0.0K
15:20 3,375.00 3,375.00 3,375.00 3,375.00 0.0K
15:22 3,377.04 3,380.87 3,377.04 3,380.87 0.0K
15:23 3,377.04 3,382.27 3,377.04 3,382.30 0.0K
15:24 3,376.00 3,376.00 3,376.00 3,376.00 0.0K
15:25 3,382.25 3,388.97 3,382.25 3,388.97 0.0K
15:26 3,386.19 3,386.19 3,386.19 3,386.19 0.0K
15:27 3,386.10 3,386.10 3,386.10 3,386.10 0.0K
15:29 3,388.97 3,388.97 3,388.97 3,388.97 0.0K
15:30 3,388.97 3,388.97 3,383.14 3,383.14 0.0K
15:34 3,382.50 3,385.00 3,382.50 3,385.00 0.0K
15:36 3,383.05 3,383.05 3,380.00 3,380.00 0.0K
15:37 3,382.60 3,382.60 3,382.60 3,382.60 0.0K
15:39 3,382.60 3,385.10 3,382.60 3,385.10 0.0K
15:40 3,387.50 3,387.50 3,380.50 3,380.50 0.0K
15:41 3,380.50 3,380.50 3,380.50 3,380.50 0.0K
15:42 3,380.00 3,385.00 3,380.00 3,385.00 0.0K
15:43 3,383.77 3,383.77 3,383.77 3,383.80 0.0K
15:44 3,387.54 3,387.54 3,382.99 3,382.99 0.1K
15:45 3,385.00 3,388.00 3,385.00 3,388.00 0.0K
15:46 3,387.96 3,388.17 3,387.96 3,388.20 0.0K
15:48 3,389.00 3,389.00 3,389.00 3,389.04 0.0K
15:49 3,387.50 3,387.50 3,382.22 3,387.20 0.0K
15:50 3,387.22 3,387.22 3,387.22 3,387.22 0.0K
15:51 3,383.51 3,387.22 3,383.51 3,387.22 0.0K
15:52 3,381.00 3,381.00 3,377.89 3,377.89 0.1K
15:53 3,373.77 3,373.77 3,373.77 3,373.80 0.0K
15:54 3,377.61 3,387.52 3,360.00 3,368.00 0.1K
15:55 3,366.50 3,366.50 3,360.00 3,360.00 0.0K
15:56 3,361.41 3,361.41 3,356.35 3,356.35 0.0K
15:57 3,354.81 3,364.67 3,354.81 3,364.67 0.1K
15:58 3,360.05 3,367.93 3,360.00 3,360.05 0.0K
15:59 3,367.27 3,379.99 3,354.84 3,380.00 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