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 36.10 36.69 35.80 36.37 5.5K
09:32 36.37 36.37 36.37 36.37 0.2K
09:33 36.38 36.38 36.38 36.38 5.1K
09:34 36.08 36.08 36.08 36.08 5.0K
09:35 36.21 36.25 36.20 36.20 1.5K
09:36 36.20 36.20 36.20 36.20 0.3K
09:37 36.13 36.16 36.10 36.16 3.1K
09:38 36.19 36.27 36.19 36.27 6.3K
09:39 36.27 36.27 36.26 36.26 0.3K
09:40 36.21 36.21 36.21 36.21 0.5K
09:41 36.21 36.21 36.21 36.21 0.0K
09:42 36.21 36.38 36.21 36.38 2.7K
09:43 36.38 36.38 36.25 36.25 4.4K
09:44 36.25 36.25 36.25 36.25 0.0K
09:45 36.25 36.25 36.25 36.25 0.0K
09:46 36.25 36.25 36.25 36.25 0.0K
09:47 36.25 36.40 36.25 36.40 0.9K
09:48 36.21 36.21 36.21 36.21 0.6K
09:49 36.21 36.21 36.00 36.00 3.6K
09:50 35.91 35.98 35.91 35.98 3.9K
09:51 35.98 35.98 35.98 35.98 6.9K
09:52 35.95 36.08 35.95 36.08 7.9K
09:53 36.08 36.08 36.08 36.08 0.2K
09:54 36.04 36.04 36.04 36.04 0.2K
09:55 36.04 36.07 36.04 36.07 0.2K
09:56 36.07 36.07 36.07 36.07 0.0K
09:57 36.04 36.04 36.03 36.04 5.7K
09:58 36.04 36.04 36.04 36.04 0.0K
09:59 36.04 36.04 36.04 36.04 0.1K
10:00 35.94 36.00 35.94 36.00 1.1K
10:01 36.00 36.00 35.95 35.95 1.5K
10:02 35.90 35.90 35.88 35.88 4.3K
10:03 35.89 35.93 35.89 35.93 4.6K
10:04 35.93 35.93 35.93 35.93 0.2K
10:05 35.93 35.93 35.93 35.93 0.4K
10:06 35.93 35.93 35.91 35.91 0.2K
10:07 35.91 35.94 35.91 35.94 0.9K
10:08 35.94 35.94 35.94 35.94 0.1K
10:09 36.03 36.09 36.03 36.09 2.6K
10:10 36.09 36.09 36.09 36.09 0.1K
10:11 36.05 36.05 36.05 36.05 0.9K
10:12 36.05 36.05 36.05 36.05 0.4K
10:13 36.04 36.04 36.04 36.04 0.2K
10:14 36.01 36.03 36.01 36.03 0.5K
10:15 36.03 36.03 36.03 36.03 0.3K
10:16 36.03 36.04 36.03 36.04 0.1K
10:17 36.04 36.10 36.04 36.10 6.0K
10:18 36.10 36.10 36.10 36.10 0.5K
10:19 36.10 36.10 36.10 36.10 0.8K
10:20 36.03 36.08 36.03 36.08 7.0K
10:21 36.05 36.05 36.05 36.05 0.3K
10:22 36.05 36.05 36.04 36.04 0.2K
10:23 36.02 36.02 36.02 36.02 0.5K
10:24 36.05 36.05 36.05 36.05 0.4K
10:25 36.05 36.05 36.05 36.05 0.0K
10:26 36.05 36.05 36.05 36.05 0.1K
10:27 36.02 36.06 36.02 36.06 1.7K
10:28 36.06 36.06 36.06 36.06 1.0K
10:29 36.06 36.06 36.06 36.06 0.1K
10:30 36.07 36.10 36.07 36.10 17.7K
10:31 36.10 36.10 36.10 36.10 0.2K
10:32 36.10 36.10 36.10 36.10 0.1K
10:33 36.05 36.05 36.05 36.05 0.3K
10:34 36.05 36.05 36.05 36.05 0.0K
10:35 36.11 36.11 36.11 36.11 1.6K
10:36 36.16 36.19 36.16 36.19 0.2K
10:37 36.19 36.19 36.19 36.19 0.0K
10:38 36.16 36.16 36.16 36.16 0.3K
10:39 36.16 36.16 36.16 36.16 0.2K
10:40 36.16 36.16 36.16 36.16 2.2K
10:41 36.16 36.16 36.15 36.15 0.3K
10:42 36.15 36.18 36.15 36.18 0.3K
10:43 36.18 36.18 36.18 36.18 0.3K
10:44 36.18 36.18 36.18 36.18 2.4K
10:45 36.18 36.18 36.18 36.18 0.3K
10:46 36.21 36.24 36.21 36.24 0.9K
10:47 36.24 36.24 36.24 36.24 0.1K
10:48 36.25 36.25 36.25 36.25 0.1K
10:49 36.25 36.26 36.25 36.26 0.1K
10:50 36.26 36.26 36.24 36.24 0.3K
10:51 36.24 36.24 36.24 36.24 0.1K
10:52 36.24 36.30 36.24 36.30 1.1K
10:53 36.30 36.30 36.30 36.30 0.1K
10:54 36.35 36.35 36.35 36.35 0.2K
10:55 36.35 36.36 36.35 36.36 0.2K
10:56 36.36 36.38 36.35 36.38 0.7K
10:57 36.38 36.38 36.36 36.36 1.1K
10:58 36.36 36.36 36.28 36.28 2.6K
10:59 36.28 36.28 36.28 36.28 0.5K
11:00 36.28 36.31 36.28 36.31 0.4K
11:01 36.35 36.35 36.28 36.28 1.1K
11:02 36.28 36.28 36.28 36.28 0.3K
11:03 36.28 36.28 36.28 36.28 0.3K
11:04 36.27 36.31 36.27 36.31 0.4K
11:05 36.31 36.37 36.31 36.37 1.3K
11:06 36.37 36.40 36.37 36.40 0.1K
11:07 36.37 36.37 36.37 36.37 0.1K
11:08 36.37 36.43 36.37 36.43 0.3K
11:09 36.42 36.42 36.37 36.37 0.3K
11:10 36.37 36.43 36.37 36.38 1.3K
11:11 36.38 36.38 36.38 36.38 0.3K
11:12 36.38 36.38 36.38 36.38 0.6K
11:13 36.38 36.38 36.38 36.38 0.1K
11:14 36.44 36.44 36.39 36.39 0.2K
11:15 36.44 36.44 36.39 36.39 0.2K
11:16 36.39 36.39 36.39 36.39 0.2K
11:17 36.39 36.39 36.39 36.39 0.3K
11:18 36.39 36.39 36.35 36.35 0.2K
11:19 36.39 36.39 36.39 36.39 0.6K
11:20 36.39 36.39 36.39 36.39 0.1K
11:21 36.39 36.46 36.39 36.46 2.7K
11:22 36.45 36.45 36.45 36.45 0.6K
11:23 36.45 36.45 36.45 36.45 0.2K
11:24 36.45 36.45 36.45 36.45 0.4K
11:25 36.45 36.45 36.45 36.45 0.1K
11:26 36.45 36.45 36.38 36.38 1.9K
11:27 36.38 36.38 36.38 36.38 0.3K
11:28 36.38 36.38 36.38 36.38 0.2K
11:29 36.38 36.38 36.36 36.36 0.4K
11:30 36.36 36.36 36.36 36.36 0.1K
11:31 36.36 36.38 36.35 36.38 1.1K
11:32 36.38 36.38 36.37 36.37 0.2K
11:33 36.37 36.37 36.37 36.37 0.1K
11:34 36.37 36.37 36.37 36.37 0.2K
11:35 36.37 36.37 36.37 36.37 0.2K
11:36 36.37 36.37 36.37 36.37 0.4K
11:37 36.37 36.37 36.37 36.37 0.2K
11:38 36.37 36.37 36.37 36.37 0.1K
11:39 36.37 36.37 36.28 36.28 2.6K
11:40 36.28 36.33 36.28 36.33 0.3K
11:41 36.33 36.33 36.30 36.33 0.3K
11:42 36.33 36.33 36.33 36.33 0.1K
11:43 36.33 36.35 36.33 36.35 1.1K
11:44 36.35 36.35 36.35 36.35 0.1K
11:45 36.36 36.36 36.36 36.36 0.2K
11:46 36.34 36.34 36.34 36.34 0.1K
11:47 36.34 36.34 36.33 36.34 0.4K
11:48 36.34 36.34 36.34 36.34 0.1K
11:49 36.34 36.34 36.34 36.34 0.2K
11:50 36.34 36.34 36.34 36.34 0.2K
11:51 36.34 36.35 36.34 36.35 0.7K
11:52 36.35 36.35 36.34 36.34 0.6K
11:53 36.34 36.34 36.27 36.28 0.9K
11:54 36.28 36.28 36.28 36.28 0.1K
11:55 36.34 36.34 36.28 36.28 3.6K
11:56 36.28 36.28 36.28 36.28 0.1K
11:57 36.28 36.28 36.28 36.28 0.2K
11:58 36.28 36.28 36.28 36.28 0.2K
11:59 36.25 36.25 36.25 36.25 0.4K
12:00 36.28 36.28 36.28 36.28 0.2K
12:01 36.28 36.28 36.28 36.28 0.3K
12:02 36.28 36.28 36.28 36.28 0.1K
12:03 36.28 36.28 36.28 36.28 0.1K
12:04 36.28 36.28 36.28 36.28 0.4K
12:05 36.28 36.28 36.28 36.28 0.2K
12:06 36.28 36.28 36.28 36.28 0.1K
12:07 36.28 36.28 36.28 36.28 0.1K
12:08 36.28 36.28 36.26 36.26 0.2K
12:09 36.26 36.26 36.18 36.18 1.8K
12:10 36.20 36.20 36.15 36.20 3.9K
12:11 36.18 36.23 36.18 36.23 1.5K
12:12 36.23 36.23 36.20 36.20 0.2K
12:13 36.20 36.22 36.20 36.22 0.1K
12:14 36.22 36.22 36.22 36.22 0.4K
12:15 36.22 36.22 36.22 36.22 0.1K
12:16 36.22 36.22 36.21 36.21 0.3K
12:17 36.21 36.21 36.20 36.20 0.6K
12:18 36.22 36.22 36.22 36.22 0.3K
12:19 36.22 36.22 36.22 36.22 0.3K
12:20 36.27 36.27 36.27 36.27 0.9K
12:21 36.28 36.33 36.28 36.33 1.9K
12:22 36.33 36.33 36.32 36.32 0.6K
12:23 36.32 36.34 36.32 36.34 0.3K
12:24 36.34 36.39 36.34 36.36 0.6K
12:25 36.36 36.36 36.36 36.36 0.4K
12:26 36.36 36.37 36.35 36.35 0.2K
12:27 36.35 36.35 36.35 36.35 0.0K
12:28 36.34 36.34 36.34 36.34 0.1K
12:29 36.34 36.34 36.34 36.34 0.2K
12:30 36.34 36.34 36.29 36.29 0.2K
12:31 36.29 36.29 36.29 36.29 0.1K
12:32 36.29 36.35 36.29 36.35 0.1K
12:33 36.35 36.35 36.35 36.35 0.0K
12:34 36.35 36.35 36.35 36.35 0.1K
12:35 36.35 36.35 36.35 36.35 0.5K
12:36 36.35 36.35 36.32 36.32 0.1K
12:37 36.32 36.32 36.32 36.32 0.0K
12:38 36.32 36.35 36.32 36.35 0.2K
12:39 36.35 36.35 36.35 36.35 0.5K
12:40 36.40 36.52 36.40 36.52 13.1K
12:41 36.52 36.52 36.52 36.52 0.1K
12:42 36.52 36.52 36.52 36.52 0.0K
12:43 36.52 36.52 36.52 36.52 0.2K
12:44 36.52 36.56 36.52 36.56 5.3K
12:45 36.56 36.56 36.56 36.56 0.2K
12:46 36.56 36.56 36.49 36.49 16.7K
12:47 36.49 36.51 36.46 36.51 5.6K
12:48 36.52 36.52 36.52 36.52 0.4K
12:49 36.52 36.52 36.52 36.52 0.1K
12:50 36.52 36.52 36.52 36.52 0.1K
12:51 36.48 36.57 36.48 36.57 6.8K
12:52 36.57 36.57 36.57 36.57 0.2K
12:53 36.57 36.63 36.57 36.63 1.8K
12:54 36.63 36.63 36.63 36.63 0.0K
12:55 36.63 36.63 36.63 36.63 0.0K
12:56 36.63 36.63 36.59 36.59 0.7K
12:57 36.64 36.64 36.64 36.64 0.1K
12:58 36.64 36.64 36.62 36.62 0.1K
12:59 36.62 36.64 36.62 36.64 11.8K
13:00 36.64 36.64 36.64 36.64 0.3K
13:01 36.64 36.64 36.63 36.63 0.2K
13:02 36.63 36.63 36.63 36.63 0.0K
13:03 36.63 36.63 36.63 36.63 0.3K
13:04 36.63 36.63 36.63 36.63 0.6K
13:05 36.63 36.63 36.63 36.63 0.1K
13:06 36.63 36.63 36.63 36.63 1.6K
13:07 36.63 36.69 36.63 36.69 0.7K
13:08 36.69 36.69 36.69 36.69 0.0K
13:09 36.69 36.75 36.69 36.75 1.0K
13:10 36.75 36.75 36.69 36.69 5.2K
13:11 36.74 36.77 36.74 36.77 8.6K
13:12 36.77 36.77 36.77 36.77 0.1K
13:13 36.77 36.81 36.76 36.81 0.9K
13:14 36.81 36.81 36.80 36.80 0.1K
13:15 36.80 36.80 36.80 36.80 0.4K
13:16 36.80 36.86 36.80 36.86 7.5K
13:17 36.86 36.86 36.83 36.83 0.2K
13:18 36.83 36.86 36.83 36.83 0.4K
13:19 36.83 36.83 36.83 36.83 1.0K
13:20 36.83 36.83 36.77 36.83 0.6K
13:21 36.77 36.89 36.75 36.85 20.8K
13:22 36.85 36.85 36.80 36.80 0.5K
13:23 36.80 36.80 36.78 36.78 0.3K
13:24 36.78 36.78 36.68 36.68 1.2K
13:25 36.68 36.68 36.68 36.68 0.0K
13:26 36.68 36.68 36.61 36.61 1.5K
13:27 36.59 36.59 36.55 36.55 0.9K
13:28 36.55 36.55 36.52 36.52 5.8K
13:29 36.52 36.52 36.52 36.52 0.8K
13:30 36.52 36.52 36.51 36.51 0.2K
13:31 36.51 36.51 36.51 36.51 0.5K
13:32 36.47 36.52 36.46 36.52 1.9K
13:33 36.52 36.52 36.49 36.49 0.5K
13:34 36.49 36.49 36.49 36.49 1.0K
13:35 36.49 36.49 36.31 36.33 0.8K
13:36 36.29 36.29 36.29 36.29 0.9K
13:37 36.32 36.32 36.32 36.32 0.4K
13:38 36.32 36.32 36.03 36.03 14.1K
13:39 36.09 36.09 36.09 36.09 10.2K
13:40 36.14 36.14 36.14 36.14 9.4K
13:41 36.19 36.19 36.19 36.19 0.2K
13:42 36.22 36.27 36.20 36.20 5.4K
13:43 36.24 36.24 36.24 36.24 0.2K
13:44 36.24 36.24 36.21 36.21 0.2K
13:45 36.20 36.21 36.20 36.21 5.6K
13:46 36.21 36.30 36.21 36.23 5.6K
13:47 36.23 36.31 36.23 36.31 2.5K
13:48 36.31 36.38 36.31 36.38 2.0K
13:49 36.38 36.38 36.36 36.36 0.1K
13:50 36.36 36.40 36.36 36.40 5.4K
13:51 36.42 36.49 36.42 36.49 3.7K
13:52 36.47 36.47 36.41 36.41 2.6K
13:53 36.41 36.41 36.35 36.35 1.1K
13:54 36.34 36.36 36.29 36.36 1.5K
13:55 36.36 36.36 36.32 36.32 2.1K
13:56 36.32 36.41 36.32 36.41 2.0K
13:57 36.33 36.33 36.33 36.33 0.2K
13:58 36.33 36.33 36.32 36.32 0.2K
13:59 36.32 36.32 36.27 36.27 0.1K
14:00 36.25 36.32 36.20 36.32 12.2K
14:01 36.36 36.36 36.29 36.29 1.4K
14:02 36.29 36.29 36.29 36.29 0.2K
14:03 36.35 36.38 36.33 36.38 4.1K
14:04 36.37 36.39 36.37 36.39 3.6K
14:05 36.39 36.39 36.28 36.28 6.3K
14:06 36.28 36.28 36.26 36.26 0.1K
14:07 36.14 36.21 36.14 36.16 2.8K
14:08 36.22 36.22 36.22 36.22 0.3K
14:09 36.15 36.20 36.15 36.19 6.0K
14:10 36.19 36.19 36.18 36.18 0.6K
14:11 36.18 36.23 36.18 36.23 0.6K
14:12 36.23 36.28 36.19 36.28 5.8K
14:13 36.28 36.28 36.24 36.28 0.3K
14:14 36.24 36.24 36.24 36.24 0.5K
14:15 36.24 36.32 36.24 36.27 0.9K
14:16 36.27 36.27 36.27 36.27 0.1K
14:17 36.27 36.27 36.26 36.26 0.2K
14:18 36.26 36.26 36.22 36.22 0.6K
14:19 36.22 36.22 36.10 36.10 0.8K
14:20 36.10 36.10 36.10 36.10 0.7K
14:21 36.10 36.14 36.10 36.14 0.3K
14:22 36.14 36.14 36.14 36.14 0.3K
14:23 36.14 36.14 36.14 36.14 0.4K
14:24 36.14 36.14 36.14 36.14 0.3K
14:25 36.14 36.14 36.14 36.14 7.8K
14:26 36.24 36.24 36.18 36.18 0.5K
14:27 36.18 36.18 36.18 36.18 0.1K
14:28 36.17 36.17 36.17 36.17 0.9K
14:29 36.16 36.18 36.16 36.18 0.3K
14:30 36.18 36.18 36.11 36.11 0.4K
14:31 36.18 36.19 36.18 36.19 0.3K
14:32 36.19 36.31 36.19 36.31 1.8K
14:33 36.31 36.31 36.27 36.27 0.2K
14:34 36.27 36.31 36.27 36.31 0.3K
14:35 36.31 36.31 36.29 36.29 0.2K
14:36 36.29 36.29 36.20 36.20 2.8K
14:37 36.15 36.15 36.07 36.07 4.2K
14:38 36.07 36.13 36.07 36.13 2.5K
14:39 36.12 36.12 36.12 36.12 0.1K
14:40 36.12 36.12 36.09 36.09 0.1K
14:41 36.09 36.09 36.09 36.09 0.3K
14:42 36.09 36.09 36.09 36.09 0.5K
14:43 36.09 36.09 36.09 36.09 5.5K
14:44 35.99 36.07 35.96 36.07 9.3K
14:45 36.06 36.06 35.98 35.98 1.1K
14:46 35.98 36.06 35.98 35.99 0.7K
14:47 35.99 35.99 35.90 35.90 5.5K
14:48 35.94 35.99 35.94 35.99 6.4K
14:49 35.99 36.06 35.91 36.06 2.3K
14:50 36.06 36.10 36.06 36.08 0.9K
14:51 36.08 36.13 36.08 36.13 0.5K
14:52 36.13 36.13 36.13 36.13 0.5K
14:53 36.16 36.16 36.15 36.15 0.4K
14:54 36.15 36.15 36.09 36.09 2.1K
14:55 36.09 36.23 36.09 36.12 1.5K
14:56 36.25 36.25 36.23 36.23 0.9K
14:57 36.22 36.23 36.22 36.23 0.3K
14:58 36.23 36.23 36.22 36.22 0.3K
14:59 36.22 36.28 36.22 36.28 0.8K
15:00 36.28 36.29 36.28 36.28 0.7K
15:01 36.21 36.21 36.20 36.20 1.9K
15:02 36.20 36.20 36.15 36.15 1.2K
15:03 36.15 36.15 36.08 36.08 1.4K
15:04 36.08 36.09 36.07 36.09 1.3K
15:05 36.05 36.08 36.05 36.08 2.2K
15:06 36.09 36.12 36.09 36.09 1.6K
15:07 36.09 36.09 36.05 36.05 0.5K
15:08 36.05 36.05 35.96 35.96 9.2K
15:09 35.93 35.96 35.92 35.95 9.1K
15:10 35.93 35.94 35.92 35.94 7.4K
15:11 35.94 35.99 35.94 35.99 8.4K
15:12 36.01 36.01 36.01 36.01 0.2K
15:13 36.01 36.06 36.00 36.06 0.9K
15:14 36.06 36.11 36.06 36.11 0.4K
15:15 36.06 36.06 36.06 36.06 0.1K
15:16 36.06 36.09 36.06 36.07 1.0K
15:17 36.07 36.07 35.99 35.99 1.7K
15:18 36.03 36.13 36.03 36.13 11.1K
15:19 36.13 36.21 36.11 36.21 8.1K
15:20 36.21 36.21 36.19 36.19 0.8K
15:21 36.22 36.22 36.22 36.22 1.1K
15:22 36.22 36.22 36.22 36.22 1.2K
15:23 36.17 36.17 36.07 36.07 3.0K
15:24 36.15 36.18 36.15 36.18 2.3K
15:25 36.18 36.18 36.17 36.17 0.4K
15:26 36.17 36.17 36.13 36.13 0.2K
15:27 36.13 36.18 36.13 36.18 8.3K
15:28 36.18 36.24 36.18 36.24 0.5K
15:29 36.18 36.18 36.18 36.18 0.3K
15:30 36.18 36.23 36.17 36.23 1.4K
15:31 36.23 36.23 36.19 36.19 0.4K
15:32 36.25 36.25 36.25 36.25 0.5K
15:33 36.25 36.27 36.25 36.27 1.3K
15:34 36.27 36.29 36.27 36.29 1.0K
15:35 36.29 36.29 36.25 36.27 0.8K
15:36 36.27 36.27 36.23 36.23 0.9K
15:37 36.26 36.26 36.22 36.22 0.7K
15:38 36.22 36.22 36.17 36.17 2.4K
15:39 36.22 36.23 36.22 36.23 15.0K
15:40 36.23 36.25 36.20 36.20 1.8K
15:41 36.20 36.20 36.20 36.20 1.0K
15:42 36.21 36.27 36.21 36.24 3.8K
15:43 36.24 36.24 36.24 36.24 0.2K
15:44 36.20 36.20 36.16 36.16 1.5K
15:45 36.19 36.24 36.19 36.21 2.7K
15:46 36.21 36.21 36.21 36.21 0.6K
15:47 36.21 36.21 36.14 36.14 1.1K
15:48 36.13 36.13 36.13 36.13 1.2K
15:49 36.16 36.16 36.16 36.16 2.5K
15:50 36.15 36.15 36.13 36.14 2.9K
15:51 36.22 36.24 36.18 36.18 5.8K
15:52 36.17 36.17 36.14 36.14 3.0K
15:53 36.12 36.18 36.12 36.13 15.8K
15:54 36.15 36.15 36.15 36.15 5.9K
15:55 36.17 36.19 36.15 36.17 8.0K
15:56 36.17 36.17 36.11 36.11 9.1K
15:57 36.11 36.12 36.09 36.09 2.6K
15:58 36.09 36.15 36.08 36.15 8.8K
15:59 36.12 36.14 36.11 36.12 9.5K
16:00 36.14 36.21 36.13 36.16 113.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし