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 32.65 33.58 32.65 32.71 7.3K
09:32 32.71 32.71 32.71 32.71 0.2K
09:33 32.71 32.71 32.71 32.71 0.2K
09:34 32.71 32.71 32.62 32.62 1.8K
09:35 32.73 32.91 32.73 32.91 2.5K
09:36 32.91 32.91 32.84 32.84 0.3K
09:37 32.84 32.89 32.66 32.66 4.6K
09:38 32.66 32.67 32.66 32.67 0.8K
09:39 32.67 32.67 32.64 32.67 2.0K
09:40 32.67 32.78 32.67 32.78 2.0K
09:41 32.81 32.81 32.81 32.81 0.3K
09:42 32.78 32.82 32.78 32.82 2.4K
09:43 32.82 32.84 32.82 32.82 1.2K
09:44 32.82 32.82 32.76 32.76 0.8K
09:45 32.86 32.86 32.82 32.82 1.8K
09:46 32.84 32.84 32.84 32.84 5.3K
09:47 32.84 32.84 32.84 32.84 0.0K
09:48 32.84 32.84 32.84 32.84 0.3K
09:49 32.84 32.84 32.84 32.84 0.0K
09:50 32.71 32.79 32.71 32.71 0.8K
09:51 32.82 32.99 32.82 32.99 11.0K
09:52 32.99 33.08 32.98 33.08 1.8K
09:53 33.11 33.11 33.06 33.06 7.6K
09:54 33.06 33.07 33.06 33.07 0.4K
09:55 33.07 33.07 33.07 33.07 2.5K
09:56 32.99 33.08 32.99 32.99 12.6K
09:57 32.99 33.02 32.92 33.02 5.7K
09:58 33.12 33.12 33.02 33.03 6.4K
09:59 33.03 33.03 33.03 33.03 0.3K
10:00 33.03 33.06 33.03 33.03 0.7K
10:01 33.03 33.03 32.94 32.94 3.4K
10:02 32.94 33.06 32.94 33.06 5.5K
10:03 33.10 33.10 33.07 33.07 2.8K
10:04 33.07 33.13 33.07 33.11 4.7K
10:05 33.10 33.10 33.06 33.07 3.7K
10:06 33.04 33.04 33.04 33.04 0.6K
10:07 33.08 33.08 33.08 33.08 3.9K
10:08 33.08 33.08 33.08 33.08 0.3K
10:09 33.08 33.08 33.08 33.08 0.3K
10:10 33.08 33.08 33.08 33.08 0.9K
10:11 33.07 33.07 33.02 33.05 1.8K
10:12 33.05 33.05 33.05 33.05 0.3K
10:13 33.04 33.06 33.02 33.06 7.0K
10:14 33.02 33.05 33.02 33.05 1.2K
10:15 33.05 33.06 33.05 33.06 0.5K
10:16 33.06 33.06 33.06 33.06 0.5K
10:17 33.08 33.10 33.08 33.10 20.8K
10:18 33.10 33.23 33.10 33.23 7.4K
10:19 33.23 33.23 33.23 33.23 0.6K
10:20 33.13 33.13 33.09 33.09 13.2K
10:21 33.09 33.13 33.09 33.13 6.1K
10:22 33.09 33.12 33.09 33.11 4.5K
10:23 33.11 33.11 33.11 33.11 1.2K
10:24 33.11 33.11 33.06 33.06 2.1K
10:25 33.06 33.08 33.06 33.08 0.2K
10:26 33.07 33.07 33.07 33.07 0.7K
10:27 33.08 33.08 33.08 33.08 1.0K
10:28 33.08 33.08 33.08 33.08 0.3K
10:29 33.08 33.08 32.99 33.05 13.2K
10:30 33.05 33.05 33.03 33.04 0.8K
10:31 33.04 33.08 33.04 33.08 3.5K
10:32 33.06 33.08 33.06 33.08 1.7K
10:33 33.08 33.10 33.08 33.10 5.2K
10:34 33.16 33.16 33.16 33.16 2.1K
10:35 33.11 33.11 33.08 33.08 6.1K
10:36 33.05 33.05 33.05 33.05 0.3K
10:37 33.05 33.10 33.05 33.10 1.1K
10:38 33.10 33.11 33.10 33.11 0.6K
10:39 33.11 33.11 33.10 33.10 1.2K
10:40 33.10 33.11 33.10 33.11 0.5K
10:41 33.11 33.16 33.10 33.10 0.9K
10:42 33.10 33.10 33.10 33.10 0.8K
10:43 33.10 33.10 33.10 33.10 3.4K
10:44 33.10 33.12 33.10 33.12 0.6K
10:45 33.12 33.13 33.12 33.13 5.7K
10:46 33.13 33.13 33.13 33.13 2.3K
10:47 33.12 33.16 33.12 33.16 2.0K
10:48 33.17 33.25 33.17 33.25 2.0K
10:49 33.25 33.25 33.25 33.25 0.0K
10:50 33.34 33.34 33.27 33.27 2.1K
10:51 33.27 33.27 33.27 33.27 1.8K
10:52 33.27 33.30 33.26 33.30 0.5K
10:53 33.27 33.27 33.26 33.26 1.3K
10:54 33.26 33.26 33.26 33.26 0.8K
10:55 33.26 33.26 33.26 33.26 1.5K
10:56 33.26 33.26 33.26 33.26 1.8K
10:57 33.26 33.26 33.26 33.26 0.7K
10:58 33.26 33.27 33.24 33.24 1.5K
10:59 33.26 33.26 33.26 33.26 1.6K
11:00 33.26 33.26 33.26 33.26 1.6K
11:01 33.26 33.26 33.22 33.22 2.7K
11:02 33.26 33.27 33.26 33.27 1.2K
11:03 33.27 33.27 33.26 33.26 2.8K
11:04 33.26 33.30 33.26 33.26 1.1K
11:05 33.26 33.26 33.26 33.26 0.5K
11:06 33.26 33.34 33.26 33.34 5.4K
11:07 33.34 33.34 33.34 33.34 4.9K
11:08 33.34 33.38 33.34 33.38 8.1K
11:09 33.38 33.42 33.38 33.42 3.0K
11:10 33.42 33.46 33.42 33.46 1.2K
11:11 33.44 33.44 33.41 33.41 2.6K
11:12 33.41 33.41 33.39 33.39 3.4K
11:13 33.39 33.39 33.38 33.38 1.2K
11:14 33.38 33.38 33.38 33.38 1.2K
11:15 33.38 33.38 33.34 33.34 2.3K
11:16 33.34 33.34 33.34 33.34 1.8K
11:17 33.36 33.36 33.36 33.36 0.2K
11:18 33.34 33.34 33.34 33.34 1.5K
11:19 33.34 33.34 33.34 33.34 0.4K
11:20 33.34 33.34 33.32 33.33 8.0K
11:21 33.32 33.32 33.32 33.32 0.3K
11:22 33.32 33.32 33.30 33.30 5.5K
11:23 33.30 33.30 33.30 33.30 0.2K
11:24 33.30 33.36 33.30 33.36 1.1K
11:25 33.36 33.36 33.33 33.33 3.6K
11:26 33.33 33.33 33.33 33.33 1.2K
11:27 33.33 33.33 33.30 33.30 1.2K
11:28 33.30 33.30 33.30 33.30 0.5K
11:29 33.30 33.30 33.27 33.27 3.4K
11:30 33.28 33.28 33.28 33.28 1.6K
11:31 33.26 33.26 33.26 33.26 1.8K
11:32 33.26 33.26 33.26 33.26 0.9K
11:33 33.26 33.28 33.20 33.28 6.4K
11:34 33.28 33.28 33.28 33.28 0.8K
11:35 33.28 33.28 33.28 33.28 0.6K
11:36 33.28 33.28 33.28 33.28 1.0K
11:37 33.28 33.28 33.28 33.28 0.6K
11:38 33.28 33.28 33.22 33.22 13.1K
11:39 33.15 33.19 33.15 33.19 4.9K
11:40 33.19 33.21 33.19 33.19 2.4K
11:41 33.16 33.20 33.16 33.20 8.6K
11:42 33.20 33.20 33.20 33.20 0.7K
11:43 33.20 33.20 33.19 33.19 1.3K
11:44 33.20 33.20 33.19 33.19 2.3K
11:45 33.19 33.19 33.19 33.19 3.2K
11:46 33.19 33.20 33.19 33.20 3.4K
11:47 33.20 33.21 33.20 33.21 0.8K
11:48 33.21 33.21 33.20 33.20 1.0K
11:49 33.20 33.22 33.20 33.22 2.2K
11:50 33.27 33.27 33.27 33.27 2.1K
11:51 33.27 33.29 33.27 33.29 1.1K
11:52 33.29 33.31 33.29 33.31 0.6K
11:53 33.31 33.31 33.31 33.31 0.5K
11:54 33.27 33.27 33.24 33.24 3.7K
11:55 33.24 33.26 33.24 33.26 0.5K
11:56 33.26 33.26 33.21 33.21 2.0K
11:57 33.21 33.21 33.21 33.21 0.6K
11:58 33.21 33.22 33.21 33.22 1.7K
11:59 33.28 33.30 33.28 33.30 4.5K
12:00 33.30 33.34 33.30 33.34 2.7K
12:01 33.34 33.34 33.28 33.28 2.8K
12:02 33.28 33.28 33.25 33.25 0.4K
12:03 33.25 33.27 33.25 33.27 0.9K
12:04 33.27 33.27 33.27 33.27 0.5K
12:05 33.24 33.24 33.24 33.24 0.3K
12:06 33.24 33.27 33.24 33.27 0.5K
12:07 33.27 33.27 33.27 33.27 0.7K
12:08 33.27 33.27 33.27 33.27 0.6K
12:09 33.27 33.27 33.27 33.27 0.6K
12:10 33.27 33.27 33.27 33.27 0.3K
12:11 33.27 33.27 33.27 33.27 0.4K
12:12 33.27 33.27 33.27 33.27 1.9K
12:13 33.27 33.27 33.27 33.27 2.8K
12:14 33.27 33.27 33.22 33.22 4.3K
12:15 33.20 33.20 33.14 33.14 1.8K
12:16 33.14 33.14 33.12 33.14 1.0K
12:17 33.14 33.15 33.13 33.15 0.7K
12:18 33.15 33.15 33.15 33.15 0.7K
12:19 33.15 33.15 33.15 33.15 0.8K
12:20 33.15 33.16 33.15 33.16 0.8K
12:21 33.16 33.16 33.16 33.16 0.2K
12:22 33.16 33.16 33.15 33.15 2.6K
12:23 33.15 33.15 33.15 33.15 0.2K
12:24 33.22 33.22 33.20 33.20 2.0K
12:25 33.20 33.22 33.19 33.22 1.0K
12:26 33.22 33.22 33.22 33.22 0.5K
12:27 33.22 33.22 33.18 33.18 2.0K
12:28 33.18 33.23 33.18 33.23 0.9K
12:29 33.23 33.23 33.20 33.20 0.4K
12:30 33.20 33.24 33.20 33.24 1.1K
12:31 33.24 33.24 33.21 33.24 0.5K
12:32 33.24 33.24 33.24 33.24 0.5K
12:33 33.22 33.22 33.22 33.22 0.3K
12:34 33.22 33.22 33.22 33.22 0.3K
12:35 33.22 33.22 33.22 33.22 0.4K
12:36 33.22 33.24 33.22 33.24 4.8K
12:37 33.23 33.23 33.21 33.21 3.4K
12:38 33.21 33.23 33.21 33.23 3.8K
12:39 33.23 33.23 33.13 33.13 4.7K
12:40 33.13 33.13 33.13 33.13 0.4K
12:41 33.13 33.13 33.12 33.12 0.7K
12:42 33.12 33.12 33.11 33.11 5.2K
12:43 33.11 33.12 33.11 33.12 0.4K
12:44 33.12 33.12 33.12 33.12 0.7K
12:45 33.12 33.21 33.12 33.21 2.0K
12:46 33.21 33.21 33.21 33.21 0.3K
12:47 33.21 33.21 33.20 33.20 0.5K
12:48 33.17 33.19 33.15 33.15 1.6K
12:49 33.15 33.15 33.15 33.15 0.3K
12:50 33.15 33.15 33.15 33.15 0.3K
12:51 33.15 33.15 33.11 33.11 3.1K
12:52 33.11 33.11 33.06 33.06 3.3K
12:53 33.06 33.06 33.06 33.06 0.7K
12:54 33.07 33.09 33.07 33.09 2.3K
12:55 33.09 33.13 33.09 33.12 1.1K
12:56 33.12 33.13 33.12 33.13 0.5K
12:57 33.13 33.16 33.13 33.16 0.7K
12:58 33.16 33.16 33.16 33.16 0.2K
12:59 33.16 33.18 33.16 33.18 0.6K
13:00 33.17 33.17 33.12 33.12 4.4K
13:01 33.16 33.17 33.16 33.17 1.2K
13:02 33.17 33.17 33.17 33.17 0.2K
13:03 33.22 33.22 33.22 33.22 1.0K
13:04 33.22 33.24 33.22 33.24 0.3K
13:05 33.24 33.24 33.22 33.22 0.4K
13:06 33.21 33.21 33.21 33.21 0.6K
13:07 33.18 33.18 33.18 33.18 0.3K
13:08 33.19 33.21 33.19 33.21 0.8K
13:09 33.21 33.25 33.21 33.25 2.2K
13:10 33.24 33.25 33.24 33.25 0.6K
13:11 33.25 33.25 33.25 33.25 0.5K
13:12 33.25 33.25 33.25 33.25 1.1K
13:13 33.25 33.25 33.20 33.20 4.5K
13:14 33.20 33.20 33.16 33.16 1.8K
13:15 33.16 33.16 33.16 33.16 1.1K
13:16 33.16 33.16 33.16 33.16 0.7K
13:17 33.16 33.16 33.16 33.16 0.3K
13:18 33.16 33.16 33.16 33.16 1.0K
13:19 33.16 33.16 33.16 33.16 0.4K
13:20 33.16 33.16 33.16 33.16 0.6K
13:21 33.16 33.16 33.16 33.16 0.4K
13:22 33.16 33.16 33.16 33.16 1.4K
13:23 33.16 33.16 33.16 33.16 0.4K
13:24 33.16 33.16 33.15 33.15 3.3K
13:25 33.15 33.15 33.15 33.15 0.5K
13:26 33.15 33.15 33.15 33.15 0.1K
13:27 33.15 33.19 33.15 33.19 3.1K
13:28 33.19 33.19 33.19 33.19 0.4K
13:29 33.19 33.19 33.17 33.17 1.9K
13:30 33.17 33.20 33.17 33.20 0.5K
13:31 33.20 33.20 33.18 33.19 1.3K
13:32 33.19 33.22 33.19 33.22 0.8K
13:33 33.22 33.22 33.20 33.20 0.7K
13:34 33.20 33.20 33.20 33.20 0.3K
13:35 33.20 33.20 33.20 33.20 0.5K
13:36 33.20 33.22 33.20 33.22 0.5K
13:37 33.22 33.22 33.22 33.22 0.4K
13:38 33.22 33.23 33.21 33.21 3.7K
13:39 33.21 33.23 33.21 33.23 0.6K
13:40 33.25 33.25 33.25 33.25 1.4K
13:41 33.25 33.25 33.25 33.25 0.4K
13:42 33.25 33.25 33.25 33.25 0.3K
13:43 33.25 33.25 33.25 33.25 0.2K
13:44 33.26 33.26 33.25 33.25 0.8K
13:45 33.25 33.27 33.25 33.27 0.6K
13:46 33.27 33.27 33.27 33.27 0.3K
13:47 33.27 33.30 33.27 33.30 2.6K
13:48 33.29 33.30 33.29 33.30 3.4K
13:49 33.30 33.30 33.28 33.28 0.8K
13:50 33.29 33.29 33.28 33.28 1.8K
13:51 33.28 33.30 33.28 33.30 3.7K
13:52 33.30 33.30 33.27 33.27 3.8K
13:53 33.25 33.25 33.25 33.25 1.9K
13:54 33.25 33.25 33.23 33.23 0.8K
13:55 33.23 33.23 33.22 33.22 1.3K
13:56 33.22 33.22 33.22 33.22 0.2K
13:57 33.22 33.22 33.16 33.16 2.2K
13:58 33.16 33.17 33.13 33.15 24.7K
13:59 33.15 33.15 33.14 33.14 11.5K
14:00 33.13 33.13 33.11 33.11 13.2K
14:01 33.11 33.11 33.06 33.06 1.5K
14:02 33.05 33.06 33.05 33.06 3.0K
14:03 33.06 33.06 33.04 33.04 4.4K
14:04 33.04 33.05 33.04 33.05 3.0K
14:05 33.05 33.07 33.05 33.07 2.6K
14:06 33.07 33.07 33.06 33.06 3.7K
14:07 33.06 33.06 33.01 33.02 12.7K
14:08 33.02 33.02 33.02 33.02 0.6K
14:09 33.02 33.06 33.02 33.05 27.9K
14:10 33.05 33.05 33.01 33.01 2.2K
14:11 33.01 33.01 32.96 32.96 2.9K
14:12 32.96 32.96 32.96 32.96 1.0K
14:13 32.96 32.96 32.95 32.95 0.5K
14:14 32.95 32.95 32.95 32.95 0.5K
14:15 32.97 32.98 32.97 32.98 5.2K
14:16 32.98 32.98 32.98 32.98 0.3K
14:17 32.98 32.98 32.98 32.98 0.4K
14:18 32.98 32.98 32.98 32.98 0.4K
14:19 32.98 32.98 32.94 32.94 4.0K
14:20 32.94 32.95 32.94 32.95 0.4K
14:21 32.95 32.95 32.95 32.95 1.2K
14:22 32.95 32.95 32.95 32.95 1.2K
14:23 32.95 32.96 32.95 32.96 0.7K
14:24 32.96 32.96 32.96 32.96 0.7K
14:25 32.96 32.97 32.96 32.96 2.3K
14:26 32.96 32.98 32.96 32.98 2.8K
14:27 32.98 32.99 32.98 32.99 1.8K
14:28 32.99 33.00 32.99 32.99 1.3K
14:29 32.99 32.99 32.95 32.97 1.5K
14:30 32.97 32.97 32.93 32.93 3.3K
14:31 32.93 32.94 32.93 32.94 0.3K
14:32 32.91 32.91 32.90 32.91 2.4K
14:33 32.91 32.91 32.91 32.91 0.4K
14:34 32.91 32.92 32.90 32.90 0.6K
14:35 32.91 32.94 32.91 32.94 3.1K
14:36 32.94 32.96 32.94 32.94 0.9K
14:37 32.96 32.96 32.92 32.94 3.6K
14:38 32.92 32.93 32.92 32.93 1.6K
14:39 32.93 32.93 32.91 32.91 0.6K
14:40 32.91 32.93 32.91 32.93 0.9K
14:41 32.91 32.91 32.91 32.91 1.9K
14:42 32.91 32.91 32.91 32.91 2.4K
14:43 32.91 32.91 32.91 32.91 1.4K
14:44 32.91 32.91 32.90 32.90 1.7K
14:45 32.88 32.90 32.87 32.90 1.7K
14:46 32.88 32.89 32.88 32.89 1.1K
14:47 32.89 32.89 32.86 32.89 1.6K
14:48 32.89 32.89 32.83 32.83 1.9K
14:49 32.83 32.83 32.80 32.80 1.1K
14:50 32.80 32.82 32.80 32.82 1.7K
14:51 32.79 32.80 32.79 32.80 3.8K
14:52 32.80 32.80 32.79 32.80 0.8K
14:53 32.80 32.82 32.80 32.82 2.3K
14:54 32.82 32.91 32.82 32.91 11.5K
14:55 32.95 32.95 32.95 32.95 0.5K
14:56 32.93 32.93 32.88 32.88 8.3K
14:57 32.88 32.90 32.88 32.89 1.0K
14:58 32.87 32.87 32.85 32.85 2.0K
14:59 32.87 32.87 32.85 32.85 0.8K
15:00 32.87 32.87 32.84 32.84 3.1K
15:01 32.84 32.87 32.84 32.87 2.8K
15:02 32.87 32.90 32.87 32.89 2.1K
15:03 32.87 32.87 32.87 32.87 0.4K
15:04 32.87 32.87 32.85 32.85 1.5K
15:05 32.85 32.87 32.85 32.87 1.7K
15:06 32.87 32.87 32.85 32.85 1.5K
15:07 32.85 32.87 32.85 32.87 0.9K
15:08 32.87 32.90 32.87 32.90 2.6K
15:09 32.90 32.90 32.86 32.88 1.3K
15:10 32.86 32.86 32.86 32.86 4.4K
15:11 32.86 32.86 32.86 32.86 1.2K
15:12 32.86 32.86 32.86 32.86 2.2K
15:13 32.86 32.88 32.86 32.88 3.5K
15:14 32.88 32.89 32.88 32.88 0.6K
15:15 32.88 32.88 32.86 32.88 2.3K
15:16 32.88 32.88 32.86 32.88 2.1K
15:17 32.86 32.88 32.86 32.86 4.7K
15:18 32.86 32.86 32.84 32.84 1.5K
15:19 32.86 32.86 32.85 32.85 3.9K
15:20 32.85 32.85 32.83 32.85 1.5K
15:21 32.83 32.86 32.83 32.86 1.9K
15:22 32.86 32.92 32.86 32.92 5.0K
15:23 32.94 32.94 32.92 32.92 1.0K
15:24 32.89 32.94 32.89 32.94 2.4K
15:25 32.98 32.99 32.98 32.99 2.0K
15:26 32.94 32.99 32.94 32.99 1.6K
15:27 32.94 33.02 32.94 33.02 2.2K
15:28 32.94 32.99 32.94 32.99 1.9K
15:29 32.99 33.00 32.99 33.00 1.4K
15:30 32.97 33.00 32.96 32.97 2.5K
15:31 33.00 33.00 32.96 33.00 3.1K
15:32 32.97 33.04 32.97 32.99 4.2K
15:33 33.02 33.02 33.00 33.00 1.0K
15:34 33.01 33.01 32.99 32.99 5.5K
15:35 32.99 32.99 32.98 32.98 2.6K
15:36 33.00 33.06 32.98 33.06 6.3K
15:37 33.06 33.06 33.04 33.04 0.9K
15:38 33.03 33.03 33.01 33.02 7.6K
15:39 33.00 33.01 32.97 32.97 6.0K
15:40 32.91 32.94 32.91 32.94 2.6K
15:41 32.94 32.94 32.90 32.90 4.3K
15:42 32.89 32.90 32.89 32.90 3.4K
15:43 32.88 32.90 32.88 32.90 2.4K
15:44 32.90 32.90 32.90 32.90 1.3K
15:45 32.89 32.89 32.87 32.87 5.4K
15:46 32.85 32.89 32.85 32.89 4.6K
15:47 32.89 32.89 32.89 32.89 2.2K
15:48 32.89 32.93 32.89 32.89 3.2K
15:49 32.93 32.93 32.87 32.87 6.6K
15:50 32.89 32.91 32.89 32.89 4.4K
15:51 32.93 32.98 32.93 32.96 5.4K
15:52 32.96 32.96 32.89 32.89 7.7K
15:53 32.89 32.89 32.83 32.83 7.7K
15:54 32.83 32.83 32.81 32.81 5.5K
15:55 32.77 32.78 32.76 32.78 8.3K
15:56 32.78 32.80 32.78 32.78 7.8K
15:57 32.76 32.76 32.73 32.74 10.3K
15:58 32.76 32.80 32.76 32.79 15.8K
15:59 32.79 32.83 32.79 32.79 18.6K
16:00 32.79 32.79 32.73 32.77 118.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし