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 32.48 32.77 31.49 32.50 5.4K
09:32 32.23 32.23 32.22 32.22 1.4K
09:33 32.00 32.31 31.93 31.93 1.2K
09:34 32.19 32.19 31.92 31.92 0.5K
09:35 31.91 32.00 31.89 31.90 0.7K
09:36 31.91 32.00 31.91 32.00 0.4K
09:37 32.00 32.00 32.00 32.00 1.2K
09:38 32.00 32.06 31.90 31.91 1.7K
09:39 31.95 31.98 31.95 31.98 3.4K
09:40 31.98 31.98 31.98 31.98 0.1K
09:41 31.98 31.98 31.98 31.98 0.6K
09:42 32.08 32.08 31.99 32.07 3.9K
09:43 32.07 32.07 31.99 31.99 1.5K
09:44 32.07 32.07 31.98 31.99 7.1K
09:45 31.99 31.99 31.99 31.99 0.0K
09:46 31.99 32.12 31.99 32.12 4.6K
09:47 32.06 32.06 32.06 32.06 0.1K
09:48 32.06 32.06 32.05 32.05 0.4K
09:49 32.05 32.07 32.05 32.05 2.4K
09:50 32.05 32.07 32.02 32.07 2.6K
09:51 32.07 32.08 32.07 32.08 0.5K
09:52 32.11 32.11 32.09 32.09 0.5K
09:53 32.09 32.15 32.09 32.15 12.0K
09:54 32.16 32.17 32.16 32.17 3.3K
09:55 32.14 32.14 32.10 32.14 5.0K
09:56 32.14 32.19 32.10 32.19 7.0K
09:57 32.19 32.22 32.19 32.22 0.4K
09:58 32.22 32.22 32.22 32.22 0.1K
09:59 32.22 32.22 32.22 32.22 0.1K
10:00 32.22 32.22 32.22 32.22 0.0K
10:01 32.22 32.34 32.22 32.34 1.4K
10:02 32.28 32.29 32.26 32.29 1.0K
10:03 32.33 32.33 32.28 32.28 3.8K
10:04 32.31 32.37 32.28 32.37 2.2K
10:05 32.37 32.37 32.30 32.30 3.8K
10:06 32.30 32.30 32.15 32.15 3.4K
10:07 32.25 32.25 32.11 32.11 1.2K
10:08 32.08 32.08 32.08 32.08 0.8K
10:09 32.08 32.08 32.08 32.08 0.3K
10:10 32.08 32.08 32.08 32.08 0.3K
10:11 32.06 32.06 31.95 31.95 2.8K
10:12 31.95 31.95 31.95 31.95 0.0K
10:13 31.98 31.98 31.95 31.95 9.6K
10:14 31.95 32.00 31.95 31.99 3.3K
10:15 32.01 32.04 32.01 32.04 1.8K
10:16 32.04 32.04 32.04 32.04 1.4K
10:17 32.04 32.04 32.04 32.04 0.2K
10:18 32.04 32.04 32.04 32.04 0.5K
10:19 32.04 32.04 32.04 32.04 0.3K
10:20 32.04 32.04 32.04 32.04 0.2K
10:21 32.04 32.05 32.04 32.05 0.9K
10:22 32.05 32.08 32.05 32.08 2.2K
10:23 32.08 32.08 32.08 32.08 0.0K
10:24 32.08 32.08 32.00 32.01 0.7K
10:25 31.96 32.02 31.96 32.02 2.2K
10:26 32.03 32.03 32.03 32.03 0.6K
10:27 32.03 32.03 32.02 32.02 1.4K
10:28 32.02 32.02 31.99 32.02 0.6K
10:29 32.02 32.02 32.02 32.02 1.4K
10:30 32.02 32.04 32.02 32.04 2.0K
10:31 32.03 32.07 32.03 32.06 18.2K
10:32 32.00 32.04 32.00 32.04 13.1K
10:33 32.05 32.08 32.05 32.08 1.9K
10:34 32.10 32.10 32.09 32.09 1.6K
10:35 32.13 32.13 32.13 32.13 0.2K
10:36 32.13 32.13 32.13 32.13 6.8K
10:37 32.13 32.13 32.08 32.08 8.7K
10:38 32.12 32.12 32.07 32.07 15.0K
10:39 32.21 32.21 32.21 32.21 1.5K
10:40 32.21 32.21 32.21 32.21 0.2K
10:41 32.21 32.21 32.21 32.21 0.1K
10:42 32.13 32.13 32.13 32.13 3.6K
10:43 32.13 32.13 32.13 32.13 0.2K
10:44 32.13 32.16 32.13 32.16 0.6K
10:45 32.16 32.22 32.16 32.22 1.1K
10:46 32.22 32.22 32.17 32.18 15.1K
10:47 32.18 32.19 32.18 32.19 1.4K
10:48 32.19 32.19 32.19 32.19 0.7K
10:49 32.19 32.19 32.19 32.19 0.5K
10:50 32.19 32.19 32.19 32.19 2.8K
10:51 32.19 32.19 32.19 32.19 0.2K
10:52 32.19 32.19 32.14 32.14 1.4K
10:53 32.14 32.14 32.14 32.14 0.4K
10:54 32.14 32.14 32.07 32.07 1.3K
10:55 32.07 32.12 32.07 32.12 0.2K
10:56 32.06 32.06 32.04 32.04 7.5K
10:57 32.00 32.02 32.00 32.02 1.3K
10:58 32.02 32.02 32.02 32.02 0.0K
10:59 32.02 32.02 31.99 31.99 1.7K
11:00 31.99 31.99 31.99 31.99 0.4K
11:01 31.99 31.99 31.99 31.99 0.6K
11:02 31.99 31.99 31.99 31.99 0.4K
11:03 31.99 32.01 31.99 32.01 2.2K
11:04 32.01 32.01 31.98 31.98 6.4K
11:05 31.96 31.98 31.95 31.97 1.5K
11:06 31.96 31.96 31.93 31.93 1.6K
11:07 31.93 31.96 31.93 31.96 0.5K
11:08 31.96 31.96 31.96 31.96 0.4K
11:09 31.96 31.96 31.96 31.96 0.7K
11:10 31.96 31.96 31.96 31.96 1.3K
11:11 31.96 32.07 31.96 32.07 9.0K
11:12 32.07 32.15 32.07 32.15 2.0K
11:13 32.15 32.15 32.09 32.09 1.6K
11:14 32.03 32.03 32.03 32.03 0.5K
11:15 32.03 32.03 32.03 32.03 0.6K
11:16 31.97 31.97 31.92 31.92 9.9K
11:17 31.94 31.95 31.94 31.95 3.6K
11:18 31.98 31.98 31.98 31.98 1.7K
11:19 32.01 32.01 32.01 32.01 0.5K
11:20 32.01 32.01 32.01 32.01 0.0K
11:21 32.00 32.04 32.00 32.04 2.5K
11:22 32.04 32.04 31.99 31.99 0.7K
11:23 31.99 31.99 31.99 31.99 0.3K
11:24 31.99 31.99 31.99 31.99 0.6K
11:25 31.99 32.00 31.99 32.00 1.6K
11:26 32.00 32.00 31.96 31.96 1.5K
11:27 31.93 31.96 31.93 31.93 0.6K
11:28 31.93 31.95 31.93 31.95 4.1K
11:29 32.01 32.01 32.00 32.00 3.1K
11:30 32.03 32.03 32.03 32.03 2.4K
11:31 32.03 32.10 32.03 32.10 0.2K
11:32 32.10 32.10 32.10 32.10 0.3K
11:33 32.10 32.10 32.10 32.10 0.1K
11:34 32.10 32.10 32.10 32.10 0.6K
11:35 32.10 32.10 32.10 32.10 0.3K
11:36 32.10 32.10 31.98 31.98 0.5K
11:37 32.01 32.01 32.01 32.01 1.4K
11:38 32.01 32.01 32.01 32.01 0.1K
11:39 32.01 32.01 31.98 31.98 4.0K
11:40 31.98 31.98 31.98 31.98 0.3K
11:41 31.98 31.99 31.98 31.99 3.8K
11:42 31.99 31.99 31.98 31.99 4.0K
11:43 31.99 32.00 31.99 32.00 3.3K
11:44 32.03 32.06 32.03 32.06 1.6K
11:45 32.06 32.06 32.06 32.06 0.0K
11:46 32.06 32.06 31.98 31.98 1.1K
11:47 31.98 31.98 31.98 31.98 0.5K
11:48 31.96 31.99 31.96 31.99 1.5K
11:49 31.99 31.99 31.99 31.99 0.2K
11:50 31.99 31.99 31.99 31.99 0.5K
11:51 31.99 31.99 31.99 31.99 0.5K
11:52 31.99 32.01 31.99 32.01 4.2K
11:53 32.10 32.11 32.10 32.11 2.6K
11:54 32.11 32.11 32.11 32.11 0.4K
11:55 32.11 32.11 32.11 32.11 0.3K
11:56 32.11 32.11 32.11 32.11 0.2K
11:57 32.06 32.06 32.06 32.06 0.2K
11:58 32.06 32.08 32.06 32.08 1.1K
11:59 32.15 32.17 32.15 32.17 1.4K
12:00 32.17 32.20 32.14 32.20 3.3K
12:01 32.22 32.22 32.15 32.15 2.4K
12:02 32.15 32.15 32.12 32.12 1.7K
12:03 32.12 32.13 32.08 32.08 1.1K
12:04 32.08 32.08 32.08 32.08 1.5K
12:05 32.08 32.08 32.05 32.05 2.6K
12:06 32.05 32.05 32.05 32.05 0.4K
12:07 32.05 32.05 31.98 32.01 0.9K
12:08 31.99 31.99 31.99 31.99 1.1K
12:09 31.99 31.99 31.99 31.99 0.3K
12:10 31.99 31.99 31.99 31.99 0.2K
12:11 31.99 31.99 31.98 31.98 0.4K
12:12 32.00 32.00 31.97 31.97 1.1K
12:13 31.97 31.97 31.97 31.97 0.2K
12:14 31.97 32.06 31.97 32.06 2.2K
12:15 32.06 32.06 32.06 32.06 2.1K
12:16 32.06 32.08 32.06 32.08 0.2K
12:17 32.08 32.08 32.08 32.08 0.2K
12:18 32.08 32.08 32.08 32.08 0.1K
12:19 32.08 32.08 32.05 32.06 1.5K
12:20 32.07 32.07 32.07 32.07 0.3K
12:21 32.07 32.07 32.07 32.07 0.2K
12:22 32.07 32.13 32.07 32.13 6.5K
12:23 32.13 32.14 32.13 32.13 1.8K
12:24 32.13 32.13 32.09 32.09 1.5K
12:25 32.08 32.08 32.08 32.08 0.9K
12:26 32.08 32.11 32.08 32.11 1.3K
12:27 32.11 32.11 32.11 32.11 0.6K
12:28 32.11 32.11 32.11 32.11 0.1K
12:29 32.11 32.11 32.11 32.11 0.1K
12:30 32.11 32.13 32.11 32.13 1.8K
12:31 32.08 32.08 32.08 32.08 0.3K
12:32 32.17 32.17 32.06 32.06 2.5K
12:33 32.07 32.07 32.07 32.07 0.7K
12:34 32.07 32.07 32.07 32.07 0.0K
12:35 32.07 32.07 32.07 32.07 0.8K
12:36 32.07 32.09 32.07 32.09 2.3K
12:37 32.07 32.07 32.07 32.07 0.9K
12:38 32.07 32.07 32.06 32.06 1.0K
12:39 32.06 32.06 32.06 32.06 0.6K
12:40 32.06 32.06 32.06 32.06 0.1K
12:41 32.04 32.05 32.04 32.05 2.6K
12:42 32.05 32.05 32.02 32.02 2.6K
12:43 32.02 32.02 32.02 32.02 0.6K
12:44 32.02 32.02 32.02 32.02 0.6K
12:45 32.02 32.02 32.02 32.02 0.3K
12:46 32.02 32.02 31.98 31.98 1.3K
12:47 32.00 32.02 32.00 32.00 2.7K
12:48 32.04 32.08 32.04 32.08 2.3K
12:49 32.08 32.08 32.06 32.08 0.8K
12:50 32.08 32.08 32.06 32.06 1.5K
12:51 32.06 32.06 32.04 32.04 0.5K
12:52 32.04 32.04 32.04 32.04 0.0K
12:53 32.04 32.04 32.04 32.04 0.2K
12:54 32.04 32.04 32.03 32.03 0.4K
12:55 32.03 32.03 32.02 32.02 0.3K
12:56 32.02 32.04 32.02 32.04 0.3K
12:57 32.04 32.04 32.04 32.04 0.3K
12:58 32.05 32.05 32.05 32.05 0.7K
12:59 32.05 32.05 32.05 32.05 0.2K
13:00 32.05 32.05 32.05 32.05 0.1K
13:01 32.05 32.07 32.05 32.07 1.3K
13:02 32.04 32.04 32.03 32.03 0.9K
13:03 32.03 32.03 32.02 32.02 0.6K
13:04 32.02 32.02 32.00 32.00 1.0K
13:05 32.00 32.00 31.98 31.98 1.4K
13:06 31.98 31.98 31.96 31.96 1.1K
13:07 31.96 31.96 31.95 31.95 0.5K
13:08 31.93 31.93 31.91 31.92 1.0K
13:09 31.92 31.93 31.92 31.93 2.1K
13:10 31.93 31.93 31.93 31.93 0.4K
13:11 31.93 31.95 31.93 31.95 1.1K
13:12 31.96 31.96 31.95 31.95 0.5K
13:13 31.95 31.95 31.95 31.95 0.0K
13:14 31.95 31.95 31.95 31.95 0.2K
13:15 31.95 31.95 31.95 31.95 0.9K
13:16 31.95 31.95 31.92 31.92 2.3K
13:17 31.91 31.91 31.90 31.90 2.6K
13:18 31.90 31.90 31.90 31.90 0.2K
13:19 31.90 31.90 31.89 31.89 4.4K
13:20 31.89 31.90 31.89 31.90 2.2K
13:21 31.90 31.94 31.90 31.92 3.0K
13:22 31.92 31.92 31.92 31.92 3.5K
13:23 31.92 31.92 31.91 31.91 2.9K
13:24 31.91 31.91 31.91 31.91 0.7K
13:25 31.91 31.92 31.91 31.92 1.6K
13:26 31.89 31.90 31.89 31.90 4.5K
13:27 31.93 31.93 31.92 31.93 1.0K
13:28 31.93 31.98 31.91 31.98 7.7K
13:29 31.97 31.98 31.97 31.98 1.8K
13:30 31.98 31.98 31.91 31.91 1.0K
13:31 31.91 31.91 31.91 31.91 0.5K
13:32 31.91 31.91 31.89 31.89 0.3K
13:33 31.91 31.91 31.91 31.91 0.4K
13:34 31.95 32.00 31.95 31.99 3.8K
13:35 31.99 31.99 31.98 31.98 0.2K
13:36 31.98 32.08 31.98 32.08 8.6K
13:37 32.09 32.11 32.05 32.11 6.8K
13:38 32.11 32.11 32.11 32.11 0.4K
13:39 32.14 32.14 32.12 32.12 8.4K
13:40 32.12 32.12 32.12 32.12 0.7K
13:41 32.12 32.12 32.12 32.12 0.0K
13:42 32.12 32.12 32.12 32.12 0.0K
13:43 32.07 32.07 32.07 32.07 1.9K
13:44 32.07 32.07 32.07 32.07 0.1K
13:45 32.03 32.03 32.03 32.03 0.9K
13:46 32.03 32.03 32.02 32.03 1.0K
13:47 32.03 32.03 32.03 32.03 0.2K
13:48 32.03 32.07 32.03 32.07 3.1K
13:49 32.07 32.11 32.07 32.11 3.8K
13:50 32.11 32.11 32.07 32.07 9.3K
13:51 32.07 32.07 32.04 32.05 2.1K
13:52 32.05 32.05 32.05 32.05 0.0K
13:53 32.05 32.09 32.05 32.09 0.1K
13:54 32.09 32.09 32.09 32.09 0.0K
13:55 32.09 32.09 32.09 32.09 0.1K
13:56 32.09 32.09 32.09 32.09 0.0K
13:57 32.09 32.09 32.07 32.07 0.3K
13:58 32.07 32.07 32.07 32.07 0.2K
13:59 32.07 32.07 32.06 32.06 1.4K
14:00 32.06 32.06 32.06 32.06 0.7K
14:01 32.06 32.07 32.06 32.07 0.3K
14:02 32.05 32.05 32.05 32.05 0.6K
14:03 32.05 32.05 32.04 32.04 1.7K
14:04 32.02 32.02 32.02 32.02 0.5K
14:05 32.01 32.01 31.97 31.97 1.4K
14:06 31.97 31.97 31.97 31.97 0.0K
14:07 31.97 31.99 31.97 31.97 7.9K
14:08 31.97 32.02 31.97 32.00 4.7K
14:09 32.00 32.05 32.00 32.05 2.3K
14:10 32.05 32.05 32.03 32.03 1.7K
14:11 32.03 32.03 32.01 32.01 0.2K
14:12 32.01 32.01 32.01 32.01 0.0K
14:13 32.01 32.01 32.01 32.01 0.0K
14:14 32.01 32.01 31.99 31.99 1.6K
14:15 31.99 32.00 31.99 32.00 0.7K
14:16 32.00 32.00 31.99 31.99 0.6K
14:17 31.97 31.97 31.97 31.97 0.9K
14:18 31.97 31.98 31.97 31.98 1.5K
14:19 31.98 31.98 31.98 31.98 1.1K
14:20 31.98 31.98 31.95 31.95 9.1K
14:21 31.95 31.95 31.86 31.86 0.6K
14:22 31.86 31.89 31.86 31.89 0.2K
14:23 31.89 31.89 31.89 31.89 0.3K
14:24 31.84 31.93 31.84 31.93 1.3K
14:25 31.93 31.93 31.93 31.93 0.2K
14:26 31.93 31.93 31.93 31.93 0.1K
14:27 31.78 31.78 31.78 31.78 6.2K
14:28 31.78 31.79 31.78 31.79 0.3K
14:29 31.79 31.79 31.79 31.79 0.4K
14:30 31.79 31.79 31.79 31.79 0.2K
14:31 31.79 31.81 31.79 31.80 3.0K
14:32 31.80 31.80 31.78 31.78 1.4K
14:33 31.78 31.78 31.72 31.72 18.6K
14:34 31.76 31.76 31.72 31.72 0.5K
14:35 31.72 31.72 31.66 31.66 4.5K
14:36 31.66 31.66 31.66 31.66 0.2K
14:37 31.66 31.66 31.66 31.66 3.8K
14:38 31.66 31.67 31.66 31.67 1.9K
14:39 31.67 31.73 31.67 31.72 8.6K
14:40 31.72 31.72 31.72 31.72 1.2K
14:41 31.72 31.73 31.72 31.73 3.3K
14:42 31.73 31.73 31.73 31.73 0.8K
14:43 31.73 31.73 31.73 31.73 0.2K
14:44 31.73 31.73 31.73 31.73 0.2K
14:45 31.68 31.71 31.68 31.71 0.7K
14:46 31.71 31.74 31.70 31.71 1.3K
14:47 31.72 31.76 31.72 31.76 5.7K
14:48 31.76 31.76 31.74 31.74 0.4K
14:49 31.74 31.77 31.74 31.77 5.7K
14:50 31.77 31.77 31.74 31.76 3.3K
14:51 31.76 31.76 31.76 31.76 0.2K
14:52 31.76 31.81 31.76 31.81 2.5K
14:53 31.81 31.81 31.81 31.81 0.1K
14:54 31.81 31.84 31.81 31.84 0.5K
14:55 31.84 31.85 31.84 31.85 1.1K
14:56 31.85 31.85 31.85 31.85 0.3K
14:57 31.85 31.85 31.85 31.85 0.2K
14:58 31.85 32.00 31.85 32.00 34.0K
14:59 32.00 32.00 31.97 31.97 0.8K
15:00 31.97 32.16 31.97 32.16 22.6K
15:01 32.16 32.16 32.12 32.15 2.3K
15:02 32.15 32.15 32.11 32.11 1.6K
15:03 32.11 32.11 32.11 32.11 0.5K
15:04 32.11 32.11 32.10 32.10 1.3K
15:05 32.10 32.10 32.09 32.10 4.2K
15:06 32.08 32.08 32.07 32.08 3.6K
15:07 32.08 32.10 32.05 32.08 0.8K
15:08 32.08 32.09 32.08 32.09 4.1K
15:09 32.15 32.20 32.15 32.20 1.2K
15:10 32.10 32.15 32.10 32.15 1.0K
15:11 32.15 32.15 32.10 32.15 1.1K
15:12 32.16 32.16 32.14 32.15 5.1K
15:13 32.15 32.15 32.11 32.11 4.6K
15:14 32.15 32.15 32.11 32.11 1.4K
15:15 32.11 32.14 32.09 32.09 3.5K
15:16 32.09 32.13 32.09 32.13 1.0K
15:17 32.12 32.13 32.12 32.13 0.9K
15:18 32.13 32.13 32.12 32.13 1.4K
15:19 32.13 32.13 32.12 32.12 1.7K
15:20 32.11 32.12 32.11 32.12 1.6K
15:21 32.12 32.12 32.12 32.12 1.1K
15:22 32.12 32.13 32.12 32.13 1.6K
15:23 32.13 32.13 32.06 32.06 8.3K
15:24 32.06 32.06 32.05 32.05 8.1K
15:25 32.05 32.05 32.04 32.04 2.7K
15:26 32.04 32.04 32.01 32.01 2.6K
15:27 32.01 32.01 31.99 31.99 1.0K
15:28 31.99 31.99 31.99 31.99 0.3K
15:29 31.99 31.99 31.95 31.95 1.8K
15:30 31.95 31.95 31.95 31.95 0.7K
15:31 31.96 31.98 31.96 31.98 5.3K
15:32 31.99 31.99 31.96 31.96 2.0K
15:33 31.96 31.97 31.96 31.97 3.3K
15:34 31.97 31.97 31.97 31.97 1.6K
15:35 31.97 31.97 31.97 31.97 1.2K
15:36 31.96 31.96 31.89 31.89 3.7K
15:37 31.89 31.89 31.89 31.89 0.4K
15:38 31.89 31.89 31.83 31.83 1.2K
15:39 31.84 31.84 31.82 31.82 4.5K
15:40 31.87 31.87 31.86 31.87 5.0K
15:41 31.90 31.96 31.90 31.94 5.2K
15:42 31.94 31.94 31.93 31.93 0.7K
15:43 31.93 31.93 31.93 31.93 0.3K
15:44 31.93 31.93 31.85 31.85 4.9K
15:45 31.85 31.85 31.82 31.82 2.8K
15:46 31.82 31.87 31.82 31.87 3.9K
15:47 31.87 31.87 31.87 31.87 1.1K
15:48 31.89 31.92 31.89 31.92 1.7K
15:49 31.96 31.98 31.95 31.95 2.0K
15:50 31.95 31.96 31.95 31.96 4.3K
15:51 31.99 31.99 31.93 31.93 6.1K
15:52 31.87 31.89 31.84 31.85 8.0K
15:53 31.85 31.87 31.83 31.85 5.7K
15:54 31.85 31.87 31.82 31.87 2.4K
15:55 31.87 31.88 31.84 31.88 7.3K
15:56 31.88 31.89 31.88 31.89 11.2K
15:57 31.89 31.89 31.86 31.87 9.5K
15:58 31.88 31.89 31.88 31.88 7.4K
15:59 31.88 31.91 31.87 31.91 15.6K
16:00 31.90 31.94 31.87 31.93 143.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし