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 3,600.00 3,609.99 3,600.00 3,609.99 0.0K
09:32 3,608.94 3,610.00 3,608.94 3,610.00 0.0K
09:33 3,605.00 3,605.00 3,605.00 3,605.00 0.0K
09:34 3,585.00 3,605.00 3,585.00 3,605.00 0.0K
09:35 3,610.94 3,610.94 3,610.94 3,610.94 0.2K
09:36 3,620.66 3,620.66 3,620.66 3,620.66 0.0K
09:37 3,631.31 3,631.31 3,631.31 3,631.31 0.0K
09:38 3,599.39 3,610.65 3,599.39 3,604.39 0.0K
09:40 3,615.35 3,615.35 3,599.71 3,615.35 0.0K
09:41 3,629.88 3,629.88 3,629.88 3,629.88 0.0K
09:42 3,630.81 3,630.81 3,630.81 3,630.81 0.0K
09:43 3,615.35 3,615.35 3,615.35 3,615.35 0.0K
09:45 3,599.39 3,626.29 3,599.39 3,610.08 0.1K
09:49 3,591.76 3,630.29 3,591.76 3,630.29 0.0K
09:50 3,610.64 3,610.64 3,610.64 3,610.64 0.0K
09:51 3,630.78 3,630.78 3,587.87 3,587.87 0.1K
09:52 3,602.47 3,621.24 3,581.92 3,621.24 0.0K
09:54 3,618.01 3,618.01 3,617.51 3,617.51 0.0K
09:56 3,582.16 3,582.16 3,582.16 3,582.16 0.0K
09:58 3,590.00 3,629.97 3,590.00 3,629.97 0.1K
09:59 3,599.99 3,599.99 3,599.99 3,600.00 0.0K
10:03 3,624.94 3,624.94 3,624.94 3,624.94 0.0K
10:04 3,629.93 3,629.93 3,629.93 3,629.93 0.0K
10:06 3,610.00 3,610.00 3,601.29 3,601.29 0.0K
10:07 3,632.00 3,632.00 3,632.00 3,631.99 0.0K
10:09 3,645.00 3,645.00 3,645.00 3,645.00 0.0K
10:10 3,653.30 3,687.97 3,653.30 3,687.97 0.0K
10:11 3,668.40 3,668.40 3,668.40 3,668.40 0.0K
10:13 3,660.00 3,660.00 3,660.00 3,660.00 0.0K
10:14 3,670.17 3,670.17 3,670.17 3,670.17 0.0K
10:15 3,676.49 3,676.49 3,676.49 3,676.49 0.0K
10:19 3,669.00 3,669.00 3,669.00 3,669.00 0.0K
10:22 3,669.65 3,669.65 3,669.65 3,669.65 0.0K
10:23 3,669.31 3,682.99 3,669.31 3,676.46 0.0K
10:24 3,676.45 3,678.89 3,676.45 3,678.89 0.0K
10:25 3,678.00 3,678.00 3,678.00 3,678.00 0.0K
10:27 3,668.77 3,668.77 3,668.77 3,668.77 0.0K
10:28 3,682.57 3,682.57 3,677.57 3,677.57 0.0K
10:29 3,668.53 3,668.53 3,668.53 3,668.53 0.0K
10:31 3,682.52 3,682.52 3,670.08 3,670.08 0.0K
10:32 3,677.51 3,677.51 3,670.00 3,670.00 0.0K
10:33 3,677.50 3,677.50 3,677.50 3,677.50 0.0K
10:35 3,666.49 3,677.00 3,666.49 3,677.00 0.0K
10:37 3,680.00 3,680.00 3,680.00 3,680.00 0.0K
10:38 3,656.17 3,656.17 3,656.17 3,656.17 0.0K
10:40 3,681.29 3,681.29 3,660.00 3,668.73 0.0K
10:41 3,682.46 3,682.46 3,682.46 3,682.46 0.0K
10:44 3,682.66 3,682.66 3,682.66 3,682.66 0.0K
10:45 3,699.96 3,699.96 3,699.96 3,699.96 0.0K
10:46 3,670.00 3,670.00 3,670.00 3,670.00 0.0K
10:48 3,711.49 3,722.98 3,711.49 3,722.97 0.0K
10:49 3,722.97 3,722.97 3,722.97 3,722.97 0.0K
10:50 3,707.50 3,707.50 3,706.43 3,706.43 0.0K
10:52 3,707.49 3,714.95 3,700.64 3,714.30 0.0K
10:54 3,714.41 3,714.41 3,714.41 3,714.41 0.0K
10:59 3,700.00 3,700.00 3,700.00 3,700.00 0.0K
11:02 3,690.00 3,690.00 3,690.00 3,690.00 0.0K
11:07 3,714.86 3,714.86 3,714.86 3,714.86 0.0K
11:09 3,700.00 3,714.36 3,700.00 3,714.36 0.0K
11:19 3,685.00 3,685.00 3,685.00 3,685.00 0.0K
11:20 3,685.00 3,685.00 3,685.00 3,685.00 0.0K
11:23 3,685.00 3,685.00 3,685.00 3,685.00 0.0K
11:26 3,700.00 3,700.00 3,700.00 3,700.00 0.0K
11:27 3,700.00 3,700.00 3,700.00 3,700.00 0.0K
11:30 3,712.77 3,712.77 3,712.77 3,712.77 0.0K
11:31 3,712.78 3,712.78 3,712.78 3,712.78 0.0K
11:32 3,699.51 3,699.51 3,699.51 3,699.51 0.0K
11:36 3,698.05 3,699.51 3,698.05 3,699.51 0.0K
11:38 3,699.75 3,699.75 3,699.75 3,699.75 0.0K
11:40 3,685.00 3,685.00 3,685.00 3,685.00 0.0K
11:41 3,698.99 3,698.99 3,698.99 3,698.99 0.0K
11:43 3,685.00 3,685.00 3,685.00 3,685.00 0.0K
11:44 3,696.14 3,696.14 3,696.14 3,696.14 0.0K
11:47 3,692.00 3,692.00 3,692.00 3,692.00 0.0K
11:50 3,692.00 3,695.44 3,692.00 3,695.44 0.0K
11:51 3,692.00 3,692.00 3,692.00 3,692.00 0.0K
11:54 3,687.00 3,692.00 3,687.00 3,692.00 0.0K
11:55 3,694.00 3,694.00 3,694.00 3,694.00 0.0K
11:57 3,695.29 3,695.91 3,695.29 3,695.91 0.0K
12:01 3,687.31 3,687.31 3,685.00 3,685.00 0.0K
12:04 3,685.63 3,685.63 3,685.63 3,685.63 0.0K
12:06 3,694.12 3,694.12 3,694.12 3,694.12 0.0K
12:07 3,695.96 3,698.78 3,695.96 3,698.78 0.0K
12:09 3,709.01 3,709.01 3,709.01 3,709.01 0.0K
12:17 3,704.84 3,704.84 3,685.63 3,685.63 0.0K
12:22 3,697.15 3,708.65 3,697.15 3,708.65 0.0K
12:28 3,703.00 3,703.00 3,703.00 3,703.00 0.0K
12:29 3,692.82 3,694.00 3,687.82 3,687.82 0.0K
12:30 3,690.00 3,694.69 3,686.35 3,686.35 0.0K
12:31 3,680.70 3,680.70 3,677.14 3,677.14 0.0K
12:35 3,695.47 3,699.25 3,684.88 3,684.88 0.0K
12:36 3,687.00 3,687.00 3,687.00 3,687.00 0.0K
12:38 3,687.00 3,687.00 3,687.00 3,687.00 0.0K
12:43 3,700.00 3,700.00 3,700.00 3,700.00 0.0K
12:47 3,669.27 3,669.27 3,669.27 3,669.27 0.0K
13:04 3,680.99 3,680.99 3,680.99 3,680.99 0.0K
13:09 3,669.27 3,669.27 3,669.27 3,669.27 0.0K
13:11 3,697.50 3,697.50 3,672.14 3,672.14 0.0K
13:12 3,699.69 3,699.69 3,699.69 3,699.69 0.0K
13:28 3,672.00 3,672.00 3,672.00 3,672.00 0.0K
13:29 3,662.01 3,675.84 3,662.01 3,675.84 0.1K
13:30 3,666.53 3,666.53 3,654.25 3,665.00 0.0K
13:31 3,665.00 3,665.00 3,665.00 3,665.00 0.1K
13:33 3,675.39 3,675.39 3,675.39 3,675.39 0.0K
13:35 3,665.89 3,665.89 3,665.89 3,665.89 0.0K
13:36 3,672.52 3,672.52 3,672.52 3,672.50 0.0K
13:37 3,655.00 3,660.00 3,655.00 3,656.00 0.0K
13:38 3,645.50 3,645.50 3,645.50 3,645.50 0.0K
13:39 3,663.00 3,663.00 3,663.00 3,663.00 0.0K
13:40 3,660.00 3,666.00 3,660.00 3,666.00 0.0K
13:41 3,665.00 3,670.00 3,665.00 3,670.00 0.0K
13:42 3,674.54 3,674.54 3,674.54 3,674.54 0.0K
13:43 3,676.23 3,676.23 3,676.23 3,676.23 0.0K
13:44 3,678.47 3,678.47 3,666.60 3,677.02 0.0K
13:46 3,688.80 3,695.66 3,688.80 3,695.70 0.0K
13:47 3,688.80 3,688.80 3,688.80 3,688.80 0.0K
13:48 3,693.00 3,693.00 3,693.00 3,693.00 0.0K
13:50 3,677.00 3,688.00 3,677.00 3,688.00 0.0K
13:51 3,692.00 3,694.00 3,689.00 3,694.00 0.0K
13:52 3,693.50 3,693.50 3,686.00 3,686.00 0.1K
13:53 3,678.33 3,700.38 3,678.33 3,700.38 0.0K
13:54 3,697.00 3,697.00 3,697.00 3,697.00 0.0K
13:55 3,683.88 3,683.88 3,683.88 3,683.90 0.0K
13:57 3,683.14 3,693.00 3,683.14 3,693.00 0.0K
13:58 3,689.00 3,689.00 3,686.69 3,686.69 0.0K
13:59 3,704.10 3,704.10 3,704.10 3,704.10 0.0K
14:00 3,685.63 3,690.74 3,685.63 3,690.74 0.0K
14:01 3,695.00 3,696.18 3,678.25 3,693.00 0.0K
14:02 3,686.12 3,694.00 3,686.12 3,694.00 0.0K
14:03 3,693.00 3,693.00 3,690.00 3,690.00 0.0K
14:04 3,692.00 3,693.00 3,692.00 3,693.00 0.0K
14:05 3,692.00 3,692.00 3,692.00 3,692.00 0.0K
14:06 3,692.00 3,698.00 3,692.00 3,698.00 0.0K
14:08 3,697.02 3,698.00 3,675.00 3,697.00 0.0K
14:13 3,686.50 3,686.50 3,686.50 3,686.50 0.0K
14:14 3,675.98 3,693.00 3,675.98 3,693.00 0.0K
14:15 3,694.50 3,695.00 3,694.25 3,694.25 0.0K
14:16 3,686.50 3,691.00 3,686.50 3,691.00 0.0K
14:17 3,686.00 3,698.00 3,686.00 3,698.00 0.0K
14:21 3,699.10 3,699.10 3,699.10 3,699.10 0.0K
14:24 3,696.00 3,696.00 3,695.00 3,695.00 0.0K
14:25 3,697.50 3,697.50 3,697.50 3,697.50 0.0K
14:27 3,687.00 3,701.81 3,685.29 3,701.81 0.0K
14:28 3,698.00 3,698.00 3,698.00 3,698.00 0.0K
14:29 3,695.00 3,695.00 3,695.00 3,695.00 0.0K
14:31 3,701.21 3,701.21 3,701.21 3,701.21 0.0K
14:33 3,703.00 3,703.00 3,703.00 3,703.00 0.0K
14:34 3,699.59 3,699.59 3,699.59 3,699.59 0.0K
14:35 3,699.59 3,699.59 3,699.59 3,699.59 0.0K
14:36 3,696.01 3,696.01 3,696.01 3,696.00 0.0K
14:39 3,699.59 3,699.59 3,699.59 3,699.59 0.0K
14:40 3,699.59 3,699.59 3,699.59 3,699.59 0.0K
14:41 3,696.31 3,696.31 3,696.31 3,696.31 0.0K
14:45 3,703.01 3,703.01 3,703.01 3,703.01 0.0K
14:46 3,703.01 3,703.01 3,703.01 3,703.01 0.0K
14:47 3,709.40 3,709.40 3,709.40 3,709.40 0.0K
14:48 3,706.00 3,706.00 3,706.00 3,706.00 0.0K
14:49 3,702.00 3,702.00 3,702.00 3,702.00 0.0K
14:51 3,700.85 3,700.85 3,700.85 3,700.85 0.0K
14:55 3,700.15 3,700.15 3,700.15 3,700.15 0.0K
14:57 3,704.13 3,704.13 3,700.21 3,700.21 0.0K
14:58 3,696.00 3,696.00 3,696.00 3,696.00 0.0K
14:59 3,700.22 3,700.28 3,700.22 3,700.28 0.0K
15:00 3,700.31 3,700.31 3,700.31 3,700.31 0.0K
15:03 3,700.31 3,700.31 3,696.63 3,696.63 0.0K
15:04 3,700.31 3,700.31 3,700.31 3,700.31 0.0K
15:05 3,696.38 3,696.38 3,696.38 3,696.38 0.0K
15:06 3,679.02 3,679.02 3,679.02 3,679.02 0.0K
15:08 3,694.38 3,700.00 3,694.38 3,700.00 0.0K
15:09 3,703.35 3,703.35 3,703.35 3,703.35 0.0K
15:10 3,703.81 3,703.81 3,703.81 3,703.80 0.0K
15:11 3,698.98 3,701.00 3,698.98 3,699.99 0.0K
15:12 3,700.00 3,708.50 3,700.00 3,708.50 0.0K
15:14 3,702.00 3,702.00 3,702.00 3,702.00 0.0K
15:15 3,705.49 3,705.49 3,699.00 3,699.00 0.0K
15:17 3,699.00 3,699.00 3,699.00 3,699.00 0.0K
15:18 3,696.00 3,696.00 3,696.00 3,696.00 0.0K
15:19 3,700.00 3,702.50 3,696.50 3,699.00 0.0K
15:20 3,697.00 3,697.00 3,697.00 3,697.00 0.0K
15:21 3,701.00 3,701.00 3,698.80 3,698.80 0.0K
15:22 3,708.67 3,708.67 3,702.49 3,702.49 0.0K
15:23 3,703.00 3,707.24 3,703.00 3,707.24 0.0K
15:29 3,689.00 3,689.00 3,686.00 3,686.00 0.0K
15:30 3,691.00 3,691.00 3,691.00 3,691.00 0.0K
15:33 3,697.50 3,697.50 3,697.50 3,697.50 0.0K
15:34 3,707.50 3,710.00 3,695.00 3,695.00 0.0K
15:38 3,690.00 3,690.00 3,690.00 3,690.00 0.0K
15:39 3,709.89 3,709.89 3,709.89 3,709.89 0.0K
15:40 3,697.50 3,697.50 3,697.50 3,697.50 0.0K
15:43 3,697.50 3,697.50 3,697.50 3,697.50 0.0K
15:44 3,707.50 3,707.50 3,707.50 3,707.50 0.0K
15:49 3,702.47 3,702.47 3,702.47 3,702.47 0.0K
15:50 3,689.11 3,689.11 3,689.11 3,689.11 0.0K
15:51 3,697.89 3,697.97 3,697.00 3,697.45 0.0K
15:52 3,699.25 3,699.25 3,699.25 3,699.30 0.0K
15:53 3,687.50 3,687.50 3,687.50 3,687.50 0.0K
15:54 3,696.00 3,696.00 3,687.50 3,687.50 0.0K
15:55 3,694.55 3,694.55 3,680.55 3,680.55 0.0K
15:56 3,687.50 3,692.45 3,687.50 3,692.50 0.0K
15:57 3,697.50 3,697.50 3,678.81 3,691.41 0.0K
15:58 3,691.41 3,691.97 3,691.41 3,691.97 0.0K
15:59 3,687.91 3,690.00 3,678.82 3,685.90 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