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 3,360.01 3,380.00 3,360.01 3,367.65 0.0K
09:31 3,340.01 3,340.01 3,340.01 3,340.01 0.0K
09:36 3,381.04 3,439.99 3,381.04 3,390.01 0.0K
09:37 3,414.99 3,414.99 3,400.00 3,401.28 0.0K
09:38 3,427.67 3,427.67 3,427.36 3,427.36 0.1K
09:39 3,426.00 3,438.22 3,405.00 3,438.22 0.0K
09:41 3,449.96 3,455.85 3,424.98 3,424.98 0.2K
09:42 3,435.20 3,435.20 3,435.20 3,435.20 0.0K
09:43 3,436.50 3,436.50 3,436.50 3,436.50 0.0K
09:45 3,430.00 3,436.49 3,430.00 3,436.49 0.0K
09:46 3,446.33 3,446.33 3,439.75 3,440.00 0.0K
09:47 3,438.49 3,454.36 3,438.49 3,454.36 0.0K
09:48 3,457.64 3,480.76 3,436.01 3,480.76 0.0K
09:49 3,459.87 3,464.24 3,459.87 3,464.24 0.0K
09:50 3,460.00 3,469.41 3,460.00 3,469.41 0.0K
09:53 3,462.58 3,469.48 3,462.58 3,469.48 0.0K
09:55 3,478.36 3,478.36 3,478.36 3,478.36 0.0K
09:56 3,476.98 3,476.98 3,476.00 3,476.73 0.0K
09:58 3,470.01 3,478.61 3,470.01 3,478.61 0.0K
09:59 3,474.00 3,474.00 3,457.14 3,457.14 0.0K
10:00 3,465.00 3,465.00 3,465.00 3,465.00 0.0K
10:01 3,457.14 3,465.00 3,457.14 3,460.20 0.0K
10:02 3,463.00 3,463.00 3,463.00 3,463.00 0.0K
10:03 3,473.95 3,473.95 3,455.00 3,455.00 0.0K
10:04 3,462.99 3,462.99 3,462.99 3,462.99 0.0K
10:06 3,464.99 3,464.99 3,464.99 3,464.99 0.0K
10:08 3,459.64 3,459.64 3,459.64 3,459.64 0.0K
10:09 3,456.60 3,456.60 3,451.00 3,451.00 0.0K
10:10 3,450.00 3,451.71 3,450.00 3,451.71 0.0K
10:11 3,453.24 3,453.24 3,453.24 3,453.20 0.0K
10:13 3,453.64 3,453.64 3,453.64 3,453.64 0.0K
10:14 3,447.84 3,453.67 3,447.84 3,453.67 0.0K
10:15 3,441.51 3,443.26 3,441.51 3,443.26 0.0K
10:16 3,446.00 3,446.00 3,440.00 3,440.00 0.0K
10:17 3,449.00 3,453.68 3,445.11 3,445.11 0.0K
10:20 3,440.00 3,440.00 3,440.00 3,440.00 0.0K
10:21 3,459.34 3,460.00 3,459.34 3,460.00 0.0K
10:25 3,458.18 3,458.38 3,458.18 3,458.38 0.0K
10:28 3,463.79 3,463.79 3,461.24 3,461.24 0.0K
10:29 3,459.03 3,480.88 3,459.03 3,480.88 0.0K
10:30 3,460.01 3,460.01 3,460.01 3,460.01 0.0K
10:31 3,470.50 3,470.50 3,470.50 3,470.50 0.0K
10:33 3,465.00 3,470.00 3,465.00 3,470.00 0.0K
10:35 3,461.72 3,461.72 3,460.00 3,460.00 0.0K
10:36 3,459.80 3,459.80 3,452.18 3,452.18 0.0K
10:38 3,452.18 3,452.18 3,452.18 3,452.18 0.0K
10:41 3,465.00 3,465.00 3,457.79 3,457.79 0.0K
10:42 3,460.00 3,460.00 3,456.00 3,456.00 0.0K
10:47 3,454.15 3,459.50 3,454.15 3,459.50 0.0K
10:48 3,468.50 3,468.50 3,465.87 3,465.87 0.0K
10:51 3,461.07 3,461.07 3,461.04 3,461.04 0.0K
10:56 3,468.00 3,468.00 3,468.00 3,468.00 0.0K
10:57 3,468.00 3,468.00 3,468.00 3,468.00 0.0K
10:59 3,466.00 3,475.00 3,466.00 3,475.00 0.0K
11:00 3,467.00 3,467.00 3,467.00 3,467.00 0.0K
11:02 3,456.00 3,472.00 3,456.00 3,472.00 0.0K
11:04 3,467.57 3,467.57 3,467.57 3,467.57 0.0K
11:06 3,474.83 3,475.50 3,474.83 3,475.50 0.0K
11:09 3,481.00 3,483.47 3,478.45 3,483.47 0.0K
11:10 3,485.97 3,485.97 3,485.97 3,485.97 0.0K
11:11 3,481.80 3,481.80 3,481.80 3,481.80 0.0K
11:13 3,487.41 3,489.57 3,482.56 3,489.57 0.0K
11:14 3,489.57 3,489.57 3,475.00 3,475.00 0.0K
11:15 3,482.00 3,487.57 3,482.00 3,487.57 0.0K
11:17 3,480.60 3,480.60 3,477.00 3,477.00 0.0K
11:18 3,475.00 3,478.12 3,470.00 3,470.00 0.0K
11:19 3,469.53 3,472.00 3,446.41 3,446.41 0.1K
11:20 3,458.79 3,458.79 3,448.94 3,448.94 0.1K
11:21 3,452.00 3,455.50 3,452.00 3,455.50 0.0K
11:22 3,447.88 3,450.80 3,447.50 3,447.50 0.0K
11:23 3,445.00 3,445.00 3,424.69 3,424.69 0.0K
11:27 3,447.41 3,447.41 3,447.41 3,447.41 0.0K
11:29 3,458.96 3,458.96 3,458.96 3,458.96 0.0K
11:30 3,455.55 3,455.55 3,455.55 3,455.55 0.0K
11:31 3,460.42 3,460.42 3,460.42 3,460.42 0.0K
11:33 3,461.72 3,461.72 3,460.42 3,460.40 0.0K
11:35 3,451.40 3,460.42 3,451.40 3,460.42 0.0K
11:36 3,452.19 3,452.19 3,452.19 3,452.19 0.0K
11:37 3,451.40 3,451.40 3,451.40 3,451.40 0.0K
11:42 3,460.42 3,460.42 3,460.42 3,460.42 0.0K
11:43 3,456.00 3,456.00 3,456.00 3,456.00 0.0K
11:44 3,454.13 3,454.13 3,454.13 3,454.13 0.0K
11:45 3,461.72 3,461.72 3,461.72 3,461.72 0.0K
11:50 3,451.40 3,451.40 3,451.40 3,451.40 0.0K
11:52 3,460.42 3,460.42 3,460.00 3,460.00 0.0K
11:57 3,462.32 3,462.32 3,462.32 3,462.32 0.0K
11:58 3,462.32 3,462.32 3,462.32 3,462.32 0.0K
11:59 3,462.32 3,462.32 3,462.32 3,462.32 0.0K
12:04 3,462.32 3,462.32 3,446.15 3,450.00 0.1K
12:05 3,450.00 3,456.00 3,439.85 3,453.00 0.1K
12:06 3,464.06 3,464.06 3,446.15 3,450.36 0.1K
12:07 3,449.86 3,456.00 3,449.86 3,456.00 0.0K
12:08 3,463.85 3,463.85 3,458.26 3,458.30 0.0K
12:09 3,460.72 3,460.72 3,460.72 3,460.72 0.0K
12:14 3,458.05 3,458.05 3,458.05 3,458.05 0.0K
12:16 3,464.43 3,464.43 3,464.43 3,464.43 0.0K
12:18 3,460.72 3,460.72 3,460.72 3,460.72 0.0K
12:20 3,469.43 3,469.43 3,460.72 3,460.72 0.0K
12:23 3,469.43 3,469.43 3,469.43 3,469.43 0.0K
12:34 3,462.52 3,462.52 3,462.52 3,462.52 0.0K
12:38 3,454.10 3,454.10 3,454.10 3,454.10 0.1K
12:39 3,451.08 3,462.23 3,451.08 3,462.20 0.0K
12:45 3,469.93 3,469.93 3,469.93 3,469.93 0.0K
12:47 3,469.93 3,469.93 3,458.01 3,458.01 0.0K
12:49 3,451.83 3,451.83 3,451.83 3,451.83 0.0K
12:50 3,458.74 3,458.74 3,454.92 3,454.92 0.0K
12:52 3,465.00 3,465.82 3,465.00 3,465.82 0.1K
12:53 3,462.91 3,465.82 3,462.91 3,465.00 0.1K
12:54 3,460.42 3,467.35 3,460.42 3,467.35 0.1K
12:56 3,467.35 3,467.35 3,467.35 3,467.35 0.0K
12:57 3,465.00 3,465.00 3,465.00 3,465.00 0.0K
12:58 3,468.90 3,468.90 3,468.40 3,468.40 0.0K
13:01 3,473.36 3,473.36 3,473.36 3,473.36 0.0K
13:03 3,463.22 3,463.22 3,463.22 3,463.22 0.0K
13:06 3,473.36 3,473.36 3,473.36 3,473.36 0.0K
13:07 3,471.92 3,473.36 3,471.92 3,473.36 0.0K
13:08 3,470.01 3,470.01 3,470.01 3,470.01 0.0K
13:09 3,470.01 3,470.01 3,470.01 3,470.01 0.0K
13:13 3,465.98 3,465.98 3,464.82 3,464.82 0.0K
13:14 3,465.98 3,465.98 3,465.98 3,465.98 0.0K
13:15 3,465.98 3,465.98 3,465.98 3,465.98 0.0K
13:16 3,467.14 3,467.14 3,465.98 3,465.98 0.0K
13:19 3,465.18 3,465.18 3,465.18 3,465.18 0.0K
13:20 3,465.00 3,465.00 3,465.00 3,465.00 0.0K
13:21 3,465.00 3,465.00 3,461.78 3,462.91 0.1K
13:23 3,464.11 3,464.11 3,450.47 3,450.47 0.1K
13:25 3,450.02 3,450.02 3,450.02 3,450.02 0.0K
13:26 3,449.86 3,449.86 3,449.86 3,449.90 0.0K
13:28 3,442.18 3,449.12 3,442.18 3,449.12 0.0K
13:30 3,446.08 3,446.08 3,436.50 3,436.50 0.0K
13:31 3,443.00 3,449.66 3,436.50 3,449.66 0.0K
13:33 3,450.81 3,450.81 3,450.81 3,450.81 0.0K
13:34 3,456.47 3,457.00 3,452.00 3,456.00 0.2K
13:35 3,458.00 3,458.00 3,457.00 3,457.00 0.0K
13:38 3,469.43 3,469.43 3,469.43 3,469.43 0.0K
13:39 3,469.43 3,469.43 3,458.12 3,458.12 0.0K
13:44 3,457.15 3,459.28 3,456.79 3,459.28 0.0K
13:46 3,469.05 3,469.05 3,469.05 3,469.05 0.0K
13:48 3,456.81 3,456.81 3,456.18 3,456.20 0.0K
13:49 3,459.61 3,459.61 3,459.61 3,459.61 0.0K
13:50 3,449.78 3,449.78 3,449.78 3,449.78 0.0K
13:56 3,461.52 3,461.52 3,461.52 3,461.52 0.0K
13:58 3,461.52 3,461.52 3,461.52 3,461.50 0.0K
14:02 3,461.52 3,461.52 3,461.52 3,461.52 0.0K
14:03 3,461.52 3,461.52 3,461.52 3,461.52 0.0K
14:04 3,461.52 3,461.52 3,461.52 3,461.52 0.0K
14:11 3,455.73 3,465.00 3,453.60 3,465.00 0.1K
14:12 3,469.22 3,470.00 3,462.16 3,465.01 0.1K
14:13 3,461.16 3,461.16 3,461.16 3,461.16 0.0K
14:16 3,458.60 3,458.60 3,458.60 3,458.60 0.0K
14:17 3,454.41 3,454.41 3,453.61 3,453.61 0.0K
14:18 3,468.81 3,468.81 3,459.77 3,459.80 0.0K
14:21 3,468.81 3,468.81 3,468.81 3,468.80 0.0K
14:25 3,453.60 3,453.60 3,453.60 3,453.60 0.0K
14:28 3,471.97 3,479.21 3,471.97 3,479.21 0.0K
14:30 3,470.45 3,470.45 3,470.45 3,470.45 0.0K
14:32 3,474.53 3,474.53 3,468.71 3,468.70 0.0K
14:33 3,468.71 3,468.71 3,468.71 3,468.71 0.0K
14:34 3,464.85 3,468.71 3,464.84 3,468.49 0.0K
14:36 3,484.21 3,484.21 3,472.50 3,476.39 0.0K
14:38 3,476.39 3,484.21 3,469.25 3,484.21 0.0K
14:41 3,476.39 3,476.39 3,476.39 3,476.39 0.0K
14:42 3,481.30 3,481.30 3,481.30 3,481.30 0.0K
14:45 3,468.62 3,468.62 3,468.62 3,468.57 0.0K
14:48 3,476.39 3,476.39 3,476.39 3,476.39 0.0K
14:53 3,477.61 3,479.90 3,477.61 3,479.90 0.0K
14:57 3,479.25 3,482.50 3,474.47 3,474.47 0.1K
14:58 3,471.59 3,471.59 3,471.59 3,471.59 0.1K
14:59 3,482.95 3,482.95 3,479.50 3,479.50 0.2K
15:00 3,481.95 3,481.95 3,473.45 3,474.69 0.1K
15:01 3,472.26 3,472.26 3,472.26 3,472.26 0.0K
15:03 3,477.77 3,477.77 3,477.77 3,477.77 0.0K
15:08 3,469.44 3,469.44 3,469.44 3,469.40 0.0K
15:09 3,486.90 3,486.90 3,486.90 3,486.90 0.0K
15:11 3,469.46 3,469.46 3,469.46 3,469.46 0.0K
15:12 3,468.63 3,477.77 3,468.63 3,477.77 0.0K
15:13 3,481.45 3,481.45 3,481.45 3,481.45 0.0K
15:14 3,487.11 3,487.11 3,487.11 3,487.11 0.0K
15:15 3,483.00 3,483.00 3,483.00 3,483.00 0.0K
15:18 3,489.00 3,489.00 3,489.00 3,489.00 0.0K
15:22 3,489.00 3,491.00 3,489.00 3,491.00 0.0K
15:23 3,489.00 3,489.00 3,486.13 3,486.13 0.0K
15:24 3,488.30 3,488.30 3,477.64 3,477.64 0.1K
15:25 3,477.64 3,477.64 3,477.64 3,477.64 0.0K
15:26 3,477.64 3,486.65 3,477.64 3,477.64 0.0K
15:27 3,477.64 3,477.64 3,477.64 3,477.64 0.0K
15:28 3,477.64 3,477.64 3,473.97 3,473.97 0.0K
15:29 3,477.75 3,477.75 3,477.75 3,477.70 0.0K
15:30 3,477.75 3,477.75 3,477.75 3,477.75 0.0K
15:31 3,477.75 3,477.75 3,477.75 3,477.75 0.0K
15:32 3,477.75 3,477.75 3,468.64 3,468.64 0.0K
15:33 3,477.75 3,477.75 3,460.38 3,460.38 0.0K
15:34 3,465.37 3,486.86 3,465.37 3,486.86 0.0K
15:37 3,476.12 3,476.12 3,459.63 3,459.63 0.0K
15:39 3,458.43 3,458.43 3,455.11 3,455.10 0.0K
15:43 3,468.67 3,468.67 3,468.67 3,468.67 0.0K
15:44 3,468.88 3,468.88 3,468.88 3,468.90 0.0K
15:45 3,465.84 3,468.67 3,465.84 3,468.70 0.0K
15:46 3,468.67 3,468.67 3,468.67 3,468.67 0.0K
15:47 3,468.67 3,468.67 3,468.67 3,468.67 0.0K
15:48 3,460.24 3,478.43 3,460.24 3,478.43 0.0K
15:49 3,468.67 3,471.87 3,468.67 3,471.87 0.0K
15:50 3,475.00 3,476.69 3,457.74 3,474.20 0.0K
15:51 3,467.69 3,474.19 3,467.69 3,474.20 0.0K
15:52 3,476.36 3,476.36 3,462.86 3,468.00 0.0K
15:54 3,474.00 3,481.56 3,474.00 3,481.60 0.0K
15:55 3,477.07 3,483.09 3,477.07 3,483.10 0.0K
15:56 3,482.46 3,482.46 3,482.46 3,482.46 0.0K
15:57 3,478.36 3,482.09 3,478.36 3,482.09 0.0K
15:58 3,478.36 3,482.09 3,471.71 3,478.36 0.0K
15:59 3,471.71 3,483.00 3,471.71 3,483.00 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