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 33.29 33.50 33.29 33.35 8.6K
09:32 33.35 33.35 33.17 33.35 4.4K
09:33 33.35 33.43 33.35 33.43 0.8K
09:34 33.40 33.43 33.34 33.34 6.6K
09:35 33.34 33.53 33.34 33.53 1.0K
09:36 33.40 33.60 33.40 33.60 1.0K
09:37 33.60 33.60 33.55 33.55 0.4K
09:38 33.45 33.54 33.39 33.39 0.9K
09:39 33.39 33.39 33.39 33.39 0.5K
09:40 33.40 33.46 33.40 33.46 0.2K
09:41 33.38 33.48 33.38 33.48 0.5K
09:42 33.50 33.50 33.50 33.50 2.6K
09:43 33.47 33.47 33.47 33.47 1.0K
09:44 33.38 33.38 33.38 33.38 0.4K
09:45 33.38 33.46 33.38 33.46 3.1K
09:46 33.49 33.49 33.49 33.49 1.1K
09:47 33.49 33.49 33.43 33.43 1.8K
09:48 33.43 33.43 33.43 33.43 0.0K
09:49 33.43 33.47 33.41 33.41 0.4K
09:50 33.40 33.40 33.40 33.40 0.6K
09:51 33.37 33.41 33.37 33.41 2.7K
09:52 33.41 33.41 33.41 33.41 0.1K
09:53 33.36 33.36 33.36 33.36 0.1K
09:54 33.36 33.36 33.32 33.32 0.6K
09:55 33.32 33.32 33.32 33.32 0.5K
09:56 33.30 33.30 33.26 33.26 0.3K
09:57 33.26 33.26 33.25 33.25 0.8K
09:58 33.25 33.25 33.25 33.25 0.0K
09:59 33.07 33.09 33.00 33.09 4.5K
10:00 33.09 33.09 33.06 33.06 0.9K
10:01 33.05 33.05 32.98 33.02 5.2K
10:02 32.98 33.03 32.98 33.03 6.0K
10:03 33.03 33.03 32.88 32.88 12.3K
10:04 32.84 32.84 32.81 32.81 6.4K
10:05 32.81 32.81 32.81 32.81 0.3K
10:06 32.80 32.80 32.80 32.80 1.5K
10:07 32.80 32.80 32.74 32.74 0.1K
10:08 32.80 32.80 32.76 32.76 0.5K
10:09 32.76 32.76 32.71 32.71 0.8K
10:10 32.71 32.71 32.71 32.71 0.8K
10:11 32.65 32.71 32.65 32.71 0.6K
10:12 32.71 32.71 32.71 32.71 0.3K
10:13 32.71 32.71 32.59 32.59 4.6K
10:14 32.59 32.59 32.51 32.51 3.4K
10:15 32.51 32.51 32.51 32.51 2.0K
10:16 32.55 32.55 32.51 32.52 9.9K
10:17 32.44 32.62 32.40 32.51 56.9K
10:18 32.62 32.62 32.62 32.62 0.7K
10:19 32.62 32.72 32.62 32.72 6.4K
10:20 32.74 32.74 32.73 32.73 2.0K
10:21 32.66 32.74 32.66 32.74 2.3K
10:22 32.74 32.74 32.74 32.74 0.9K
10:23 32.74 32.74 32.69 32.74 0.6K
10:24 32.74 32.74 32.70 32.70 0.9K
10:25 32.70 32.74 32.70 32.74 0.4K
10:26 32.70 32.74 32.70 32.74 0.7K
10:27 32.79 32.81 32.79 32.81 4.1K
10:28 32.84 32.91 32.84 32.91 22.6K
10:29 33.02 33.02 32.91 32.91 5.5K
10:30 32.96 33.05 32.96 33.00 12.5K
10:31 33.00 33.00 32.99 33.00 7.9K
10:32 33.00 33.00 32.96 33.00 8.0K
10:33 33.01 33.10 33.01 33.10 9.3K
10:34 33.10 33.30 33.10 33.27 4.4K
10:35 33.27 33.27 33.14 33.14 1.0K
10:36 33.14 33.24 33.14 33.16 4.6K
10:37 33.16 33.16 33.15 33.15 4.2K
10:38 33.05 33.16 33.05 33.16 8.4K
10:39 33.03 33.03 32.98 32.98 0.7K
10:40 32.98 32.98 32.98 32.98 0.2K
10:41 32.94 32.94 32.88 32.92 37.8K
10:42 32.92 33.02 32.87 33.02 22.3K
10:43 33.02 33.11 33.02 33.11 1.1K
10:44 33.06 33.06 33.03 33.03 0.5K
10:45 33.04 33.11 33.04 33.11 2.2K
10:46 33.11 33.11 33.01 33.09 4.9K
10:47 33.09 33.09 33.08 33.08 1.0K
10:48 33.08 33.15 33.08 33.14 13.1K
10:49 33.14 33.14 33.10 33.10 3.2K
10:50 33.15 33.16 33.12 33.12 8.8K
10:51 33.12 33.12 33.11 33.11 0.3K
10:52 33.12 33.12 33.11 33.11 0.7K
10:53 33.11 33.17 33.11 33.11 0.8K
10:54 33.17 33.17 33.17 33.17 4.0K
10:55 33.17 33.17 33.12 33.12 0.3K
10:56 33.12 33.12 33.05 33.05 4.2K
10:57 33.03 33.03 32.95 33.01 0.9K
10:58 32.97 32.99 32.97 32.99 2.6K
10:59 32.95 32.99 32.95 32.99 4.4K
11:00 32.99 32.99 32.99 32.99 0.1K
11:01 32.99 33.26 32.99 33.26 11.5K
11:02 33.26 33.26 33.08 33.08 0.3K
11:03 33.08 33.08 33.08 33.08 0.0K
11:04 33.13 33.13 33.13 33.13 1.9K
11:05 33.07 33.07 33.06 33.06 0.7K
11:06 33.06 33.06 33.00 33.00 2.6K
11:07 33.00 33.00 32.95 32.96 1.3K
11:08 33.08 33.08 33.06 33.06 5.9K
11:09 33.06 33.06 33.06 33.06 0.9K
11:10 33.06 33.06 33.02 33.02 2.8K
11:11 33.02 33.07 33.02 33.07 1.2K
11:12 33.07 33.07 33.03 33.03 1.0K
11:13 33.03 33.13 33.03 33.13 9.2K
11:14 33.13 33.13 33.08 33.08 0.5K
11:15 33.08 33.14 33.08 33.14 4.5K
11:16 33.14 33.14 33.03 33.03 2.7K
11:17 33.03 33.03 33.03 33.03 0.5K
11:18 33.03 33.06 33.03 33.05 2.1K
11:19 33.01 33.03 33.01 33.03 1.0K
11:20 33.05 33.05 33.01 33.01 1.2K
11:21 33.01 33.09 33.01 33.09 1.8K
11:22 33.07 33.07 33.03 33.03 16.8K
11:23 33.03 33.06 33.01 33.01 0.8K
11:24 33.10 33.10 33.07 33.07 4.4K
11:25 33.07 33.17 33.07 33.17 13.0K
11:26 33.17 33.17 33.14 33.14 1.7K
11:27 33.14 33.18 33.14 33.18 3.0K
11:28 33.18 33.18 33.15 33.18 3.6K
11:29 33.18 33.18 33.14 33.14 0.9K
11:30 33.13 33.17 33.13 33.13 0.7K
11:31 33.17 33.17 33.17 33.17 0.8K
11:32 33.10 33.10 33.03 33.07 3.3K
11:33 33.07 33.07 33.07 33.07 0.8K
11:34 33.04 33.04 33.04 33.04 1.2K
11:35 33.04 33.04 33.01 33.01 0.3K
11:36 33.01 33.06 33.01 33.06 1.4K
11:37 33.06 33.06 33.06 33.06 9.6K
11:38 33.06 33.06 33.01 33.01 0.7K
11:39 33.01 33.01 33.01 33.01 0.2K
11:40 33.06 33.10 33.06 33.10 0.6K
11:41 33.10 33.10 33.03 33.03 4.5K
11:42 33.03 33.10 33.03 33.10 0.3K
11:43 33.10 33.10 33.10 33.10 0.3K
11:44 33.10 33.11 33.03 33.03 6.2K
11:45 33.03 33.03 33.03 33.03 0.0K
11:46 33.03 33.03 33.03 33.03 0.2K
11:47 33.03 33.03 33.00 33.00 4.8K
11:48 33.06 33.07 33.06 33.07 11.1K
11:49 33.01 33.03 33.01 33.03 11.8K
11:50 33.03 33.03 33.00 33.00 0.9K
11:51 33.00 33.09 33.00 33.09 2.8K
11:52 33.09 33.09 33.09 33.09 0.3K
11:53 33.09 33.09 33.03 33.03 0.7K
11:54 33.03 33.06 33.03 33.06 2.0K
11:55 33.06 33.09 33.06 33.09 0.5K
11:56 33.09 33.12 33.09 33.09 5.1K
11:57 33.09 33.09 33.07 33.07 0.8K
11:58 33.07 33.09 33.07 33.09 0.5K
11:59 33.09 33.09 33.03 33.03 0.4K
12:00 33.03 33.03 33.03 33.03 0.3K
12:01 33.03 33.04 33.00 33.00 3.5K
12:02 33.00 33.00 32.90 32.90 4.3K
12:03 32.90 32.90 32.90 32.90 0.7K
12:04 32.90 32.92 32.84 32.84 5.3K
12:05 32.93 32.99 32.93 32.99 9.4K
12:06 32.99 32.99 32.92 32.92 14.6K
12:07 32.95 32.95 32.94 32.94 6.7K
12:08 32.95 32.95 32.90 32.95 1.1K
12:09 32.95 32.95 32.93 32.93 5.1K
12:10 32.93 32.94 32.93 32.93 2.1K
12:11 32.93 32.93 32.88 32.88 0.8K
12:12 32.88 32.88 32.82 32.82 2.4K
12:13 32.81 32.85 32.81 32.85 5.4K
12:14 32.85 32.85 32.81 32.81 0.3K
12:15 32.80 32.86 32.80 32.85 0.6K
12:16 32.85 32.86 32.85 32.86 0.4K
12:17 32.86 32.86 32.81 32.81 1.2K
12:18 32.81 32.83 32.79 32.79 1.4K
12:19 32.81 32.84 32.80 32.80 0.4K
12:20 32.80 32.81 32.80 32.81 0.9K
12:21 32.76 32.79 32.76 32.79 0.4K
12:22 32.79 32.79 32.70 32.70 1.9K
12:23 32.70 32.74 32.70 32.70 0.5K
12:24 32.71 32.71 32.70 32.70 0.5K
12:25 32.70 32.75 32.69 32.75 2.0K
12:26 32.75 32.75 32.71 32.71 0.9K
12:27 32.71 32.71 32.71 32.71 0.5K
12:28 32.71 32.71 32.71 32.71 0.8K
12:29 32.71 32.71 32.69 32.70 0.8K
12:30 32.70 32.79 32.70 32.79 6.3K
12:31 32.79 32.85 32.79 32.85 2.0K
12:32 32.85 32.85 32.80 32.80 0.6K
12:33 32.80 32.80 32.76 32.76 2.2K
12:34 32.77 32.77 32.77 32.77 0.7K
12:35 32.75 32.79 32.74 32.74 55.8K
12:36 32.74 32.74 32.74 32.74 0.3K
12:37 32.74 32.74 32.73 32.73 2.4K
12:38 32.73 32.74 32.73 32.74 0.7K
12:39 32.82 32.86 32.82 32.85 19.7K
12:40 32.85 32.88 32.85 32.88 13.0K
12:41 32.90 32.90 32.85 32.85 2.4K
12:42 32.79 32.83 32.79 32.83 1.4K
12:43 32.83 32.83 32.78 32.78 1.4K
12:44 32.78 32.78 32.75 32.75 1.5K
12:45 32.72 32.81 32.72 32.81 10.5K
12:46 32.81 32.81 32.81 32.81 0.1K
12:47 32.81 32.81 32.76 32.76 0.3K
12:48 32.77 32.77 32.76 32.76 1.9K
12:49 32.76 32.76 32.76 32.76 0.5K
12:50 32.76 32.76 32.76 32.76 0.0K
12:51 32.76 32.80 32.76 32.76 1.6K
12:52 32.69 32.72 32.69 32.72 5.0K
12:53 32.72 32.72 32.72 32.72 0.2K
12:54 32.69 32.69 32.69 32.69 0.3K
12:55 32.69 32.69 32.69 32.69 0.2K
12:56 32.69 32.69 32.69 32.69 0.1K
12:57 32.70 32.76 32.69 32.76 12.4K
12:58 32.76 32.78 32.76 32.78 6.3K
12:59 32.78 32.78 32.73 32.73 0.9K
13:00 32.72 32.72 32.72 32.72 0.1K
13:01 32.72 32.72 32.72 32.72 0.1K
13:02 32.72 32.72 32.72 32.72 0.0K
13:03 32.72 32.72 32.71 32.71 0.6K
13:04 32.71 32.71 32.69 32.69 0.4K
13:05 32.69 32.74 32.69 32.74 0.6K
13:06 32.71 32.73 32.70 32.73 1.1K
13:07 32.73 32.73 32.73 32.73 0.3K
13:08 32.74 32.78 32.74 32.78 4.4K
13:09 32.78 32.78 32.74 32.74 0.4K
13:10 32.74 32.81 32.74 32.81 2.1K
13:11 32.81 32.81 32.81 32.81 0.2K
13:12 32.81 32.82 32.77 32.82 0.6K
13:13 32.82 32.82 32.82 32.82 2.0K
13:14 32.84 32.84 32.83 32.83 3.5K
13:15 32.83 32.83 32.80 32.80 0.3K
13:16 32.80 32.80 32.79 32.79 1.6K
13:17 32.79 32.79 32.76 32.76 0.4K
13:18 32.76 32.77 32.76 32.76 1.2K
13:19 32.79 32.79 32.79 32.79 0.4K
13:20 32.79 32.79 32.76 32.76 0.2K
13:21 32.76 32.77 32.75 32.77 3.8K
13:22 32.77 32.79 32.77 32.79 2.7K
13:23 32.79 32.79 32.79 32.79 0.1K
13:24 32.79 32.79 32.77 32.77 0.1K
13:25 32.77 32.78 32.77 32.77 0.9K
13:26 32.77 32.86 32.77 32.86 1.0K
13:27 32.86 32.86 32.69 32.69 4.4K
13:28 32.69 32.70 32.66 32.67 3.9K
13:29 32.67 32.67 32.63 32.63 1.5K
13:30 32.63 32.63 32.60 32.60 1.1K
13:31 32.60 32.63 32.60 32.63 0.3K
13:32 32.63 32.63 32.60 32.60 0.7K
13:33 32.60 32.67 32.60 32.67 3.0K
13:34 32.64 32.67 32.64 32.67 0.7K
13:35 32.67 32.67 32.67 32.67 0.8K
13:36 32.67 32.71 32.62 32.69 4.2K
13:37 32.69 32.72 32.69 32.72 3.8K
13:38 32.72 32.77 32.72 32.72 1.5K
13:39 32.72 32.72 32.68 32.68 0.5K
13:40 32.70 32.72 32.70 32.72 0.9K
13:41 32.72 32.72 32.72 32.72 0.2K
13:42 32.72 32.72 32.68 32.69 0.4K
13:43 32.69 32.75 32.69 32.75 0.3K
13:44 32.68 32.72 32.68 32.72 0.8K
13:45 32.68 32.68 32.68 32.68 0.5K
13:46 32.68 32.68 32.68 32.68 0.9K
13:47 32.69 32.75 32.69 32.75 5.4K
13:48 32.76 32.76 32.75 32.75 1.9K
13:49 32.75 32.75 32.73 32.73 0.5K
13:50 32.73 32.75 32.73 32.75 0.6K
13:51 32.75 32.77 32.72 32.77 5.0K
13:52 32.77 32.79 32.76 32.79 2.7K
13:53 32.82 32.82 32.75 32.75 4.2K
13:54 32.75 32.77 32.74 32.77 0.8K
13:55 32.75 32.75 32.75 32.75 0.2K
13:56 32.75 32.75 32.75 32.75 0.3K
13:57 32.75 32.76 32.73 32.73 0.8K
13:58 32.73 32.76 32.73 32.76 1.7K
13:59 32.76 32.76 32.76 32.76 0.4K
14:00 32.71 32.71 32.65 32.65 2.0K
14:01 32.65 32.65 32.65 32.65 0.6K
14:02 32.65 32.71 32.65 32.70 3.9K
14:03 32.70 32.71 32.70 32.70 0.6K
14:04 32.70 32.70 32.69 32.69 1.8K
14:05 32.69 32.71 32.69 32.71 3.5K
14:06 32.68 32.68 32.64 32.64 0.6K
14:07 32.64 32.68 32.64 32.68 0.7K
14:08 32.68 32.68 32.64 32.64 0.7K
14:09 32.64 32.64 32.62 32.64 2.2K
14:10 32.64 32.64 32.64 32.64 0.3K
14:11 32.64 32.64 32.58 32.58 1.9K
14:12 32.58 32.58 32.54 32.54 0.3K
14:13 32.54 32.54 32.54 32.54 0.1K
14:14 32.56 32.57 32.56 32.57 1.7K
14:15 32.59 32.61 32.55 32.55 3.7K
14:16 32.55 32.59 32.55 32.59 2.9K
14:17 32.59 32.59 32.59 32.59 0.2K
14:18 32.59 32.59 32.58 32.58 2.1K
14:19 32.62 32.62 32.62 32.62 4.1K
14:20 32.62 32.62 32.62 32.62 0.5K
14:21 32.62 32.62 32.56 32.56 1.1K
14:22 32.56 32.56 32.56 32.56 0.9K
14:23 32.56 32.64 32.56 32.64 8.3K
14:24 32.64 32.64 32.59 32.62 1.9K
14:25 32.59 32.59 32.59 32.59 1.8K
14:26 32.69 32.69 32.68 32.68 0.6K
14:27 32.68 32.68 32.64 32.64 0.5K
14:28 32.64 32.69 32.64 32.64 0.9K
14:29 32.64 32.64 32.63 32.63 0.6K
14:30 32.63 32.69 32.63 32.69 1.3K
14:31 32.69 32.69 32.63 32.67 3.0K
14:32 32.63 32.63 32.61 32.61 4.9K
14:33 32.61 32.73 32.61 32.73 7.0K
14:34 32.65 32.72 32.65 32.72 21.4K
14:35 32.72 32.72 32.65 32.65 3.5K
14:36 32.65 32.65 32.65 32.65 1.7K
14:37 32.65 32.65 32.65 32.65 0.4K
14:38 32.65 32.71 32.65 32.67 1.8K
14:39 32.67 32.87 32.67 32.87 24.7K
14:40 32.87 32.87 32.84 32.84 1.6K
14:41 32.84 32.84 32.84 32.84 0.3K
14:42 32.83 32.83 32.76 32.76 18.2K
14:43 32.76 32.76 32.71 32.73 15.3K
14:44 32.73 32.74 32.73 32.73 8.0K
14:45 32.73 32.73 32.70 32.70 0.9K
14:46 32.70 32.73 32.63 32.63 8.0K
14:47 32.66 32.80 32.66 32.80 10.3K
14:48 32.80 32.80 32.79 32.80 7.4K
14:49 32.83 32.85 32.83 32.85 1.2K
14:50 32.85 32.85 32.81 32.81 4.0K
14:51 32.81 32.81 32.79 32.79 0.5K
14:52 32.79 32.79 32.79 32.79 0.0K
14:53 32.81 32.81 32.80 32.80 0.5K
14:54 32.79 32.79 32.77 32.77 3.5K
14:55 32.77 32.77 32.77 32.77 0.9K
14:56 32.77 32.77 32.75 32.75 24.4K
14:57 32.76 32.76 32.75 32.75 3.4K
14:58 32.75 32.76 32.69 32.69 15.3K
14:59 32.69 32.70 32.68 32.70 6.1K
15:00 32.70 32.70 32.60 32.60 16.0K
15:01 32.62 32.62 32.55 32.57 7.5K
15:02 32.57 32.57 32.50 32.50 13.6K
15:03 32.50 32.54 32.50 32.52 1.9K
15:04 32.51 32.63 32.51 32.63 49.6K
15:05 32.63 32.74 32.63 32.71 10.3K
15:06 32.71 32.71 32.67 32.67 2.0K
15:07 32.71 32.71 32.62 32.62 8.5K
15:08 32.62 32.62 32.62 32.62 0.0K
15:09 32.62 32.63 32.61 32.63 1.9K
15:10 32.65 32.65 32.61 32.61 6.0K
15:11 32.61 32.65 32.61 32.65 5.9K
15:12 32.65 32.65 32.61 32.61 1.4K
15:13 32.61 32.61 32.61 32.61 0.1K
15:14 32.61 32.62 32.61 32.62 1.7K
15:15 32.57 32.57 32.54 32.54 4.1K
15:16 32.56 32.63 32.54 32.63 14.0K
15:17 32.63 32.63 32.63 32.63 4.3K
15:18 32.70 32.70 32.66 32.70 4.5K
15:19 32.68 32.68 32.67 32.67 1.0K
15:20 32.67 32.67 32.64 32.64 4.6K
15:21 32.64 32.64 32.58 32.58 3.8K
15:22 32.60 32.60 32.60 32.60 4.4K
15:23 32.63 32.63 32.60 32.63 1.4K
15:24 32.62 32.62 32.60 32.61 4.3K
15:25 32.59 32.62 32.59 32.62 1.4K
15:26 32.62 32.62 32.62 32.62 2.3K
15:27 32.62 32.64 32.62 32.64 3.3K
15:28 32.65 32.65 32.65 32.65 1.3K
15:29 32.65 32.65 32.64 32.64 2.3K
15:30 32.63 32.63 32.61 32.61 3.4K
15:31 32.63 32.63 32.62 32.62 1.5K
15:32 32.64 32.64 32.64 32.64 4.2K
15:33 32.64 32.64 32.62 32.62 6.0K
15:34 32.62 32.62 32.60 32.61 6.0K
15:35 32.59 32.59 32.56 32.56 3.6K
15:36 32.58 32.61 32.58 32.61 7.7K
15:37 32.61 32.61 32.61 32.61 0.7K
15:38 32.61 32.61 32.58 32.58 1.5K
15:39 32.58 32.61 32.58 32.61 1.4K
15:40 32.58 32.62 32.58 32.62 2.2K
15:41 32.61 32.61 32.55 32.55 4.8K
15:42 32.56 32.58 32.55 32.56 14.6K
15:43 32.55 32.57 32.55 32.57 3.6K
15:44 32.57 32.57 32.57 32.57 5.5K
15:45 32.57 32.58 32.57 32.58 2.0K
15:46 32.56 32.61 32.56 32.61 6.3K
15:47 32.61 32.62 32.61 32.61 1.0K
15:48 32.61 32.65 32.61 32.65 6.1K
15:49 32.65 32.65 32.62 32.62 2.3K
15:50 32.62 32.66 32.62 32.66 6.5K
15:51 32.67 32.68 32.62 32.62 10.9K
15:52 32.60 32.62 32.60 32.62 6.2K
15:53 32.60 32.64 32.60 32.64 7.9K
15:54 32.65 32.68 32.65 32.68 8.3K
15:55 32.70 32.70 32.67 32.69 17.5K
15:56 32.69 32.71 32.69 32.71 30.1K
15:57 32.67 32.68 32.65 32.68 18.3K
15:58 32.68 32.72 32.68 32.71 15.6K
15:59 32.70 32.71 32.69 32.69 23.9K
16:00 32.69 32.69 32.65 32.68 211.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし