Seadrill

SDRL
🏛️ アメリカ →
31.88
最終更新: 2025-10-07
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
09:31 38.00 38.51 38.00 38.20 3.2K
09:32 38.20 38.20 38.20 38.20 0.7K
09:33 38.20 38.33 38.20 38.33 1.6K
09:34 38.37 38.37 38.37 38.37 0.4K
09:35 38.37 38.37 38.37 38.37 0.0K
09:36 38.37 38.37 38.37 38.37 0.1K
09:37 38.37 38.43 38.37 38.43 0.3K
09:38 38.43 38.43 38.43 38.43 0.2K
09:39 38.43 38.43 38.43 38.43 0.2K
09:40 38.43 38.43 38.43 38.43 0.1K
09:41 38.43 38.43 38.43 38.43 0.1K
09:42 38.43 38.43 38.25 38.25 3.0K
09:43 38.25 38.25 38.23 38.23 0.5K
09:44 38.23 38.23 38.23 38.23 0.3K
09:45 38.22 38.22 38.12 38.12 0.6K
09:46 38.22 38.22 38.20 38.20 1.4K
09:47 38.20 38.20 38.15 38.15 0.2K
09:48 38.15 38.15 38.15 38.15 0.2K
09:49 38.15 38.15 38.15 38.15 0.0K
09:50 38.15 38.15 38.15 38.15 0.2K
09:51 38.15 38.20 38.15 38.17 2.5K
09:52 38.17 38.17 38.17 38.17 0.0K
09:53 38.17 38.17 38.17 38.17 0.1K
09:54 38.17 38.18 38.09 38.09 3.5K
09:55 38.09 38.09 38.09 38.09 0.0K
09:56 38.09 38.09 38.09 38.09 0.0K
09:57 38.09 38.09 37.92 37.92 1.1K
09:58 37.87 37.87 37.87 37.87 0.2K
09:59 37.87 37.87 37.87 37.87 0.3K
10:00 37.87 37.87 37.87 37.87 0.3K
10:01 37.87 37.87 37.78 37.78 1.1K
10:02 37.78 37.81 37.78 37.80 4.4K
10:03 37.80 37.80 37.80 37.80 0.0K
10:04 37.80 37.80 37.80 37.80 0.0K
10:05 37.84 37.87 37.84 37.87 1.3K
10:06 37.87 37.87 37.87 37.87 0.4K
10:07 37.87 37.87 37.87 37.87 0.0K
10:08 37.87 37.91 37.87 37.91 0.3K
10:09 37.91 37.91 37.91 37.91 0.3K
10:10 37.83 37.83 37.83 37.83 0.1K
10:11 37.83 37.83 37.83 37.83 1.3K
10:12 37.83 37.83 37.74 37.74 0.8K
10:13 37.74 37.74 37.74 37.74 0.1K
10:14 37.74 37.74 37.74 37.74 0.0K
10:15 37.74 37.74 37.61 37.61 0.5K
10:16 37.61 37.61 37.61 37.61 0.0K
10:17 37.61 37.61 37.61 37.61 0.5K
10:18 37.61 37.61 37.61 37.61 0.1K
10:19 37.61 37.61 37.61 37.61 0.0K
10:20 37.61 37.61 37.61 37.61 1.1K
10:21 37.65 37.65 37.65 37.65 0.2K
10:22 37.65 37.65 37.65 37.65 0.1K
10:23 37.65 37.71 37.65 37.71 0.8K
10:24 37.71 37.71 37.69 37.69 0.1K
10:25 37.69 37.75 37.69 37.75 0.3K
10:26 37.75 37.75 37.75 37.75 0.0K
10:27 37.75 37.75 37.75 37.75 0.4K
10:28 37.80 37.80 37.74 37.74 2.5K
10:29 37.74 37.74 37.74 37.74 0.0K
10:30 37.74 37.82 37.74 37.82 0.6K
10:31 37.82 37.82 37.82 37.82 0.0K
10:32 37.82 37.82 37.72 37.72 0.6K
10:33 37.72 37.72 37.72 37.72 0.0K
10:34 37.72 37.72 37.72 37.72 0.0K
10:35 37.72 37.72 37.72 37.72 0.1K
10:36 37.72 37.72 37.72 37.72 0.1K
10:37 37.72 37.72 37.72 37.72 0.0K
10:38 37.72 37.72 37.72 37.72 0.1K
10:39 37.72 37.76 37.72 37.76 2.4K
10:40 37.76 37.76 37.76 37.76 0.1K
10:41 37.76 37.76 37.76 37.76 0.0K
10:42 37.72 37.72 37.64 37.64 0.7K
10:43 37.64 37.64 37.64 37.64 0.5K
10:44 37.64 37.68 37.64 37.68 0.1K
10:45 37.68 37.72 37.68 37.72 0.4K
10:46 37.72 37.72 37.72 37.72 0.1K
10:47 37.72 37.72 37.72 37.72 0.0K
10:48 37.72 37.72 37.72 37.72 0.0K
10:49 37.72 37.72 37.72 37.72 0.0K
10:50 37.72 37.72 37.72 37.72 0.0K
10:51 37.72 37.72 37.72 37.72 0.0K
10:52 37.72 37.72 37.72 37.72 0.0K
10:53 37.72 37.72 37.72 37.72 0.1K
10:54 37.72 37.72 37.72 37.72 0.0K
10:55 37.75 37.75 37.75 37.75 0.1K
10:56 37.75 37.75 37.75 37.75 0.0K
10:57 37.75 37.75 37.75 37.75 0.0K
10:58 37.75 37.79 37.75 37.79 0.4K
10:59 37.79 37.79 37.79 37.79 0.6K
11:00 37.79 37.79 37.79 37.79 0.1K
11:01 37.76 37.80 37.76 37.80 1.0K
11:02 37.80 37.80 37.80 37.80 0.0K
11:03 37.80 37.80 37.80 37.80 0.0K
11:04 37.80 37.80 37.78 37.78 0.4K
11:05 37.78 37.78 37.78 37.78 0.0K
11:06 37.78 37.78 37.76 37.76 0.2K
11:07 37.76 37.81 37.76 37.77 0.5K
11:08 37.77 37.77 37.77 37.77 0.0K
11:09 37.77 37.77 37.77 37.77 0.3K
11:10 37.77 37.79 37.77 37.79 0.8K
11:11 37.79 37.81 37.79 37.81 0.1K
11:12 37.81 37.81 37.81 37.81 0.2K
11:13 37.81 37.81 37.70 37.70 2.5K
11:14 37.67 37.67 37.67 37.67 0.5K
11:15 37.66 37.66 37.66 37.66 0.7K
11:16 37.66 37.68 37.66 37.68 0.5K
11:17 37.68 37.68 37.68 37.68 2.5K
11:18 37.68 37.68 37.68 37.68 0.2K
11:19 37.68 37.68 37.68 37.68 0.0K
11:20 37.68 37.73 37.68 37.73 1.6K
11:21 37.69 37.69 37.69 37.69 1.3K
11:22 37.69 37.69 37.69 37.69 0.1K
11:23 37.69 37.73 37.69 37.73 0.1K
11:24 37.73 37.73 37.73 37.73 0.1K
11:25 37.73 37.73 37.73 37.73 0.0K
11:26 37.73 37.73 37.73 37.73 0.3K
11:27 37.73 37.73 37.73 37.73 0.3K
11:28 37.73 37.73 37.72 37.72 0.3K
11:29 37.72 37.72 37.72 37.72 0.1K
11:30 37.72 37.72 37.72 37.72 1.6K
11:31 37.72 37.72 37.71 37.71 0.6K
11:32 37.69 37.69 37.66 37.66 4.1K
11:33 37.63 37.63 37.63 37.63 0.3K
11:34 37.63 37.67 37.63 37.63 0.9K
11:35 37.63 37.63 37.63 37.63 0.0K
11:36 37.67 37.67 37.67 37.67 0.7K
11:37 37.67 37.83 37.67 37.83 3.8K
11:38 37.83 37.83 37.83 37.83 0.3K
11:39 37.83 37.83 37.83 37.83 0.2K
11:40 37.83 37.83 37.83 37.83 1.3K
11:41 37.83 37.83 37.83 37.83 0.1K
11:42 37.83 37.83 37.70 37.70 3.5K
11:43 37.70 37.70 37.70 37.70 0.2K
11:44 37.70 37.70 37.70 37.70 0.2K
11:45 37.70 37.70 37.70 37.70 0.1K
11:46 37.70 37.70 37.70 37.70 0.1K
11:47 37.70 37.77 37.70 37.72 0.7K
11:48 37.72 37.72 37.72 37.72 0.5K
11:49 37.72 37.81 37.72 37.81 1.5K
11:50 37.81 37.81 37.81 37.81 0.1K
11:51 37.81 37.81 37.81 37.81 0.1K
11:52 37.81 37.85 37.81 37.85 0.2K
11:53 37.76 37.76 37.76 37.76 0.1K
11:54 37.76 37.76 37.76 37.76 0.1K
11:55 37.76 37.86 37.76 37.86 0.5K
11:56 37.86 37.86 37.81 37.81 0.5K
11:57 37.76 37.76 37.76 37.76 0.9K
11:58 37.76 37.76 37.76 37.76 0.4K
11:59 37.76 37.76 37.70 37.70 0.4K
12:00 37.65 37.67 37.65 37.67 0.6K
12:01 37.67 37.67 37.64 37.64 0.5K
12:02 37.64 37.64 37.64 37.64 0.0K
12:03 37.64 37.64 37.59 37.62 1.2K
12:04 37.62 37.62 37.62 37.62 0.0K
12:05 37.62 37.62 37.62 37.62 0.2K
12:06 37.62 37.62 37.62 37.62 0.1K
12:07 37.62 37.73 37.62 37.73 1.9K
12:08 37.74 37.74 37.74 37.74 0.7K
12:09 37.74 37.87 37.74 37.87 3.2K
12:10 37.87 37.90 37.87 37.90 0.3K
12:11 37.90 37.90 37.81 37.81 1.3K
12:12 37.81 37.81 37.81 37.81 0.0K
12:13 37.81 37.85 37.81 37.85 0.6K
12:14 37.85 37.85 37.85 37.85 0.1K
12:15 37.85 37.85 37.85 37.85 0.0K
12:16 37.85 37.85 37.83 37.83 0.3K
12:17 37.83 37.83 37.83 37.83 0.1K
12:18 37.83 37.83 37.83 37.83 0.0K
12:19 37.83 37.83 37.76 37.76 0.5K
12:20 37.76 37.76 37.73 37.73 2.2K
12:21 37.73 37.73 37.73 37.73 0.1K
12:22 37.73 37.73 37.73 37.73 0.2K
12:23 37.73 37.73 37.73 37.73 0.5K
12:24 37.73 37.73 37.73 37.73 0.2K
12:25 37.73 37.75 37.73 37.75 2.0K
12:26 37.77 37.77 37.77 37.77 0.1K
12:27 37.77 37.77 37.77 37.77 0.1K
12:28 37.77 37.77 37.77 37.77 0.7K
12:29 37.77 37.77 37.77 37.77 0.2K
12:30 37.77 37.77 37.77 37.77 0.2K
12:31 37.77 37.77 37.77 37.77 0.0K
12:32 37.77 37.77 37.77 37.77 0.0K
12:33 37.77 37.77 37.71 37.71 0.6K
12:34 37.71 37.71 37.71 37.71 0.2K
12:35 37.71 37.71 37.66 37.66 0.9K
12:36 37.66 37.66 37.66 37.66 0.4K
12:37 37.66 37.69 37.66 37.69 0.3K
12:38 37.69 37.69 37.68 37.68 0.2K
12:39 37.68 37.71 37.68 37.71 0.5K
12:40 37.71 37.71 37.71 37.71 0.0K
12:41 37.71 37.71 37.71 37.71 0.0K
12:42 37.71 37.71 37.71 37.71 0.1K
12:43 37.71 37.72 37.71 37.72 0.1K
12:44 37.72 37.72 37.72 37.72 0.5K
12:45 37.72 37.72 37.72 37.72 0.3K
12:46 37.72 37.72 37.72 37.72 0.0K
12:47 37.72 37.72 37.72 37.72 0.0K
12:48 37.72 37.72 37.72 37.72 0.0K
12:49 37.72 37.72 37.72 37.72 0.0K
12:50 37.72 37.72 37.71 37.71 0.6K
12:51 37.77 37.77 37.77 37.77 1.8K
12:52 37.77 37.77 37.77 37.77 0.0K
12:53 37.77 37.77 37.77 37.77 0.0K
12:54 37.77 37.77 37.77 37.77 0.0K
12:55 37.77 37.77 37.77 37.77 0.0K
12:56 37.77 37.77 37.77 37.77 0.1K
12:57 37.77 37.77 37.77 37.77 0.0K
12:58 37.76 37.76 37.76 37.76 0.3K
12:59 37.76 37.76 37.74 37.74 0.1K
13:00 37.74 37.74 37.68 37.68 1.5K
13:01 37.68 37.68 37.68 37.68 0.5K
13:02 37.68 37.68 37.68 37.68 0.0K
13:03 37.68 37.68 37.68 37.68 0.0K
13:04 37.68 37.68 37.68 37.68 0.0K
13:05 37.68 37.68 37.63 37.63 0.3K
13:06 37.63 37.63 37.63 37.63 0.2K
13:07 37.63 37.63 37.63 37.63 0.3K
13:08 37.63 37.63 37.63 37.63 0.0K
13:09 37.63 37.63 37.63 37.63 0.0K
13:10 37.68 37.68 37.68 37.68 0.2K
13:11 37.71 37.71 37.67 37.71 1.1K
13:12 37.71 37.71 37.71 37.71 0.1K
13:13 37.68 37.68 37.68 37.68 0.2K
13:14 37.68 37.68 37.68 37.68 0.0K
13:15 37.68 37.68 37.68 37.68 0.3K
13:16 37.68 37.68 37.65 37.65 0.2K
13:17 37.65 37.66 37.65 37.66 0.1K
13:18 37.66 37.68 37.66 37.68 0.1K
13:19 37.68 37.68 37.67 37.67 0.4K
13:20 37.67 37.67 37.67 37.67 0.1K
13:21 37.67 37.68 37.67 37.68 0.7K
13:22 37.68 37.68 37.68 37.68 0.0K
13:23 37.68 37.75 37.68 37.75 1.6K
13:24 37.75 37.75 37.74 37.74 0.1K
13:25 37.74 37.74 37.73 37.73 0.2K
13:26 37.73 37.73 37.73 37.73 0.0K
13:27 37.73 37.73 37.73 37.73 0.0K
13:28 37.73 37.73 37.73 37.73 0.1K
13:29 37.73 37.74 37.71 37.71 0.5K
13:30 37.71 37.71 37.71 37.71 0.8K
13:31 37.74 37.74 37.72 37.72 0.3K
13:32 37.72 37.77 37.72 37.77 2.9K
13:33 37.76 37.76 37.76 37.76 2.2K
13:34 37.76 37.77 37.76 37.77 1.3K
13:35 37.77 37.77 37.77 37.77 0.0K
13:36 37.77 37.77 37.77 37.77 0.0K
13:37 37.77 37.81 37.77 37.81 0.1K
13:38 37.81 37.81 37.81 37.81 0.1K
13:39 37.81 37.81 37.74 37.74 1.5K
13:40 37.74 37.74 37.74 37.74 0.0K
13:41 37.74 37.76 37.74 37.76 0.2K
13:42 37.76 37.76 37.76 37.76 0.0K
13:43 37.76 37.76 37.76 37.76 0.1K
13:44 37.76 37.76 37.76 37.76 0.1K
13:45 37.76 37.76 37.76 37.76 0.1K
13:46 37.76 37.76 37.76 37.76 0.5K
13:47 37.77 37.77 37.74 37.74 0.6K
13:48 37.74 37.74 37.74 37.74 0.1K
13:49 37.74 37.74 37.74 37.74 0.5K
13:50 37.74 37.74 37.74 37.74 0.1K
13:51 37.74 37.74 37.74 37.74 0.1K
13:52 37.74 37.75 37.72 37.72 2.4K
13:53 37.73 37.74 37.73 37.74 1.2K
13:54 37.74 37.74 37.73 37.73 0.6K
13:55 37.73 37.75 37.73 37.75 0.3K
13:56 37.75 37.75 37.75 37.75 0.2K
13:57 37.76 37.76 37.76 37.76 0.9K
13:58 37.76 37.76 37.76 37.76 0.2K
13:59 37.76 37.76 37.76 37.76 0.1K
14:00 37.76 37.76 37.76 37.76 0.1K
14:01 37.76 37.80 37.76 37.80 1.8K
14:02 37.80 37.80 37.80 37.80 0.3K
14:03 37.78 37.81 37.78 37.81 0.2K
14:04 37.81 37.81 37.81 37.81 0.0K
14:05 37.81 37.81 37.76 37.76 2.1K
14:06 37.76 37.76 37.76 37.76 0.0K
14:07 37.76 37.76 37.76 37.76 0.0K
14:08 37.76 37.76 37.75 37.75 0.1K
14:09 37.75 37.75 37.75 37.75 0.0K
14:10 37.74 37.74 37.74 37.74 0.7K
14:11 37.74 37.74 37.74 37.74 0.6K
14:12 37.74 37.74 37.72 37.72 0.9K
14:13 37.72 37.72 37.72 37.72 0.7K
14:14 37.72 37.78 37.72 37.78 0.8K
14:15 37.78 37.78 37.77 37.77 1.3K
14:16 37.77 37.79 37.77 37.79 0.3K
14:17 37.79 37.79 37.79 37.79 0.0K
14:18 37.79 37.79 37.79 37.79 0.4K
14:19 37.79 37.80 37.79 37.80 0.2K
14:20 37.80 37.80 37.80 37.80 0.1K
14:21 37.80 37.80 37.79 37.79 0.2K
14:22 37.79 37.79 37.79 37.79 0.3K
14:23 37.77 37.77 37.77 37.77 0.8K
14:24 37.81 37.81 37.80 37.80 0.4K
14:25 37.80 37.80 37.78 37.79 0.8K
14:26 37.79 37.79 37.78 37.78 0.3K
14:27 37.78 37.79 37.76 37.78 5.3K
14:28 37.78 37.78 37.77 37.77 2.2K
14:29 37.78 37.78 37.78 37.78 0.2K
14:30 37.78 37.78 37.76 37.77 1.3K
14:31 37.77 37.77 37.77 37.77 0.1K
14:32 37.77 37.77 37.76 37.76 1.0K
14:33 37.76 37.77 37.76 37.77 1.7K
14:34 37.77 37.77 37.77 37.77 1.9K
14:35 37.72 37.72 37.72 37.72 0.2K
14:36 37.72 37.72 37.72 37.72 0.1K
14:37 37.72 37.76 37.72 37.76 2.0K
14:38 37.76 37.76 37.75 37.75 0.5K
14:39 37.75 37.75 37.75 37.75 0.7K
14:40 37.75 37.76 37.75 37.76 2.1K
14:41 37.76 37.76 37.76 37.76 0.1K
14:42 37.78 37.78 37.78 37.78 0.7K
14:43 37.78 37.78 37.77 37.77 0.2K
14:44 37.77 37.79 37.77 37.79 0.2K
14:45 37.79 37.79 37.79 37.79 0.2K
14:46 37.82 37.82 37.82 37.82 1.9K
14:47 37.82 37.83 37.82 37.83 0.1K
14:48 37.83 37.83 37.83 37.83 0.2K
14:49 37.83 37.83 37.73 37.73 2.0K
14:50 37.70 37.70 37.70 37.70 0.6K
14:51 37.70 37.70 37.70 37.70 0.6K
14:52 37.70 37.70 37.70 37.70 0.2K
14:53 37.70 37.70 37.70 37.70 0.0K
14:54 37.70 37.70 37.70 37.70 0.0K
14:55 37.70 37.70 37.69 37.69 1.1K
14:56 37.69 37.69 37.69 37.69 0.1K
14:57 37.69 37.69 37.68 37.68 0.1K
14:58 37.68 37.68 37.68 37.68 0.2K
14:59 37.68 37.68 37.68 37.68 0.4K
15:00 37.68 37.69 37.68 37.68 0.7K
15:01 37.68 37.68 37.67 37.68 1.0K
15:02 37.68 37.68 37.68 37.68 0.4K
15:03 37.68 37.68 37.68 37.68 0.2K
15:04 37.68 37.69 37.68 37.69 1.0K
15:05 37.69 37.73 37.69 37.73 1.9K
15:06 37.73 37.73 37.73 37.73 0.4K
15:07 37.73 37.75 37.73 37.75 0.5K
15:08 37.75 37.81 37.75 37.81 0.9K
15:09 37.86 37.93 37.86 37.93 2.2K
15:10 37.93 37.93 37.89 37.89 0.2K
15:11 37.89 37.93 37.89 37.93 0.4K
15:12 37.93 37.93 37.93 37.93 0.5K
15:13 37.93 37.93 37.93 37.93 0.0K
15:14 37.94 37.94 37.94 37.94 0.4K
15:15 37.89 37.99 37.89 37.95 2.7K
15:16 37.95 38.10 37.95 38.10 4.2K
15:17 38.10 38.10 38.06 38.06 0.4K
15:18 38.06 38.11 38.06 38.09 2.7K
15:19 38.09 38.09 38.07 38.07 0.2K
15:20 37.99 37.99 37.97 37.97 3.9K
15:21 37.97 37.97 37.97 37.97 1.4K
15:22 37.97 37.97 37.97 37.97 0.1K
15:23 37.97 37.97 37.97 37.97 1.6K
15:24 37.97 37.99 37.97 37.99 1.3K
15:25 38.09 38.09 38.09 38.09 0.3K
15:26 38.09 38.09 38.08 38.08 0.2K
15:27 38.08 38.08 38.01 38.01 1.4K
15:28 38.02 38.02 38.02 38.02 0.4K
15:29 38.02 38.02 37.96 37.96 1.1K
15:30 37.96 37.96 37.96 37.96 0.2K
15:31 37.93 37.93 37.90 37.90 2.1K
15:32 37.92 37.92 37.90 37.90 0.8K
15:33 37.90 37.93 37.90 37.93 0.5K
15:34 37.93 37.93 37.93 37.93 0.2K
15:35 37.93 37.93 37.92 37.92 0.2K
15:36 37.92 37.92 37.92 37.92 0.3K
15:37 37.92 37.92 37.90 37.90 0.2K
15:38 37.90 37.96 37.90 37.96 4.6K
15:39 37.96 37.98 37.89 37.89 3.4K
15:40 37.92 37.92 37.90 37.90 2.3K
15:41 37.90 37.92 37.90 37.92 1.5K
15:42 37.92 37.98 37.92 37.98 2.3K
15:43 37.97 37.97 37.95 37.95 2.9K
15:44 37.94 37.95 37.94 37.95 1.4K
15:45 37.94 37.94 37.90 37.92 3.2K
15:46 37.92 37.93 37.91 37.91 3.5K
15:47 37.91 37.91 37.86 37.86 3.9K
15:48 37.86 37.86 37.83 37.83 1.1K
15:49 37.84 37.84 37.84 37.84 1.1K
15:50 37.84 37.89 37.84 37.89 1.0K
15:51 37.88 37.91 37.88 37.90 3.9K
15:52 37.90 37.90 37.89 37.89 5.1K
15:53 37.91 37.92 37.89 37.89 3.2K
15:54 37.88 37.88 37.84 37.84 3.2K
15:55 37.84 37.87 37.84 37.87 5.3K
15:56 37.85 37.85 37.83 37.84 4.6K
15:57 37.83 37.83 37.80 37.83 12.3K
15:58 37.76 37.76 37.72 37.74 7.5K
15:59 37.74 37.74 37.70 37.70 8.0K
16:00 37.71 37.75 37.70 37.75 234.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし