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 30.98 31.41 30.80 30.80 11.3K
09:32 30.80 30.80 30.80 30.80 0.3K
09:33 30.80 30.80 30.80 30.80 0.0K
09:34 30.63 30.96 30.63 30.80 6.9K
09:35 30.80 30.80 30.80 30.80 1.1K
09:36 30.80 30.80 30.64 30.64 0.6K
09:37 30.64 30.64 30.64 30.64 0.0K
09:38 30.64 30.92 30.64 30.92 0.7K
09:39 30.92 30.92 30.92 30.92 0.1K
09:40 30.92 30.92 30.73 30.73 6.2K
09:41 30.73 30.73 30.70 30.70 0.3K
09:42 30.69 30.69 30.62 30.62 1.9K
09:43 30.62 30.62 30.60 30.61 2.4K
09:44 30.59 30.59 30.59 30.59 0.8K
09:45 30.59 30.59 30.59 30.59 0.6K
09:46 30.66 30.66 30.66 30.66 0.6K
09:47 30.66 30.66 30.66 30.66 0.1K
09:48 30.66 30.81 30.66 30.81 1.4K
09:49 30.81 30.81 30.81 30.81 0.3K
09:50 30.85 30.85 30.80 30.80 3.7K
09:51 30.83 30.83 30.82 30.82 0.4K
09:52 30.82 30.82 30.82 30.82 0.1K
09:53 30.82 30.87 30.82 30.84 3.8K
09:54 30.84 30.98 30.84 30.98 1.2K
09:55 30.86 30.86 30.86 30.86 2.1K
09:56 30.86 31.12 30.86 31.00 4.2K
09:57 31.00 31.00 31.00 31.00 1.1K
09:58 30.98 31.07 30.98 31.07 2.4K
09:59 30.99 30.99 30.99 30.99 2.0K
10:00 31.08 31.08 31.04 31.04 2.5K
10:01 31.04 31.04 31.04 31.04 0.7K
10:02 31.04 31.14 31.04 31.14 1.1K
10:03 31.14 31.15 31.14 31.15 1.7K
10:04 31.16 31.17 31.13 31.13 3.3K
10:05 31.10 31.11 31.06 31.06 15.3K
10:06 31.07 31.11 31.07 31.09 10.9K
10:07 31.10 31.10 31.10 31.10 0.9K
10:08 31.10 31.11 31.05 31.05 1.2K
10:09 31.05 31.18 31.05 31.17 3.7K
10:10 31.30 31.30 31.15 31.15 12.7K
10:11 31.14 31.14 31.14 31.14 1.1K
10:12 31.23 31.23 31.14 31.14 5.5K
10:13 31.13 31.20 31.13 31.16 1.8K
10:14 31.16 31.16 31.14 31.15 3.4K
10:15 31.10 31.10 31.10 31.10 0.5K
10:16 31.10 31.17 31.10 31.11 2.2K
10:17 31.11 31.11 31.10 31.11 0.2K
10:18 31.17 31.17 31.17 31.17 0.2K
10:19 31.17 31.17 31.12 31.14 0.7K
10:20 31.14 31.20 31.14 31.16 6.8K
10:21 31.16 31.16 31.11 31.11 1.7K
10:22 31.11 31.11 31.00 31.01 0.6K
10:23 31.01 31.05 31.01 31.05 2.0K
10:24 31.05 31.05 31.05 31.05 0.3K
10:25 31.05 31.11 31.05 31.11 1.5K
10:26 31.14 31.17 31.14 31.17 1.2K
10:27 31.20 31.20 31.20 31.20 1.2K
10:28 31.20 31.21 31.20 31.21 2.3K
10:29 31.21 31.21 31.21 31.21 0.6K
10:30 31.21 31.21 31.13 31.13 3.2K
10:31 31.13 31.13 31.11 31.11 0.2K
10:32 31.16 31.16 31.11 31.11 0.6K
10:33 31.11 31.11 31.11 31.11 0.5K
10:34 31.10 31.10 31.02 31.07 1.8K
10:35 31.01 31.07 31.00 31.00 2.2K
10:36 31.07 31.08 31.07 31.08 0.5K
10:37 31.14 31.14 31.14 31.14 1.7K
10:38 31.14 31.14 31.07 31.07 1.6K
10:39 31.12 31.12 31.05 31.05 7.1K
10:40 31.08 31.08 31.08 31.08 0.6K
10:41 31.08 31.08 31.08 31.08 0.1K
10:42 31.08 31.09 31.08 31.09 0.3K
10:43 31.09 31.13 31.09 31.10 1.9K
10:44 31.10 31.11 31.08 31.11 1.5K
10:45 31.08 31.11 31.08 31.11 0.6K
10:46 31.07 31.07 31.01 31.01 1.6K
10:47 31.01 31.01 31.00 31.00 1.0K
10:48 31.00 31.04 31.00 31.03 0.9K
10:49 31.03 31.05 31.03 31.05 2.7K
10:50 31.05 31.05 31.05 31.05 0.2K
10:51 31.05 31.05 31.05 31.05 0.2K
10:52 31.05 31.08 31.05 31.08 0.9K
10:53 31.14 31.14 31.14 31.14 2.0K
10:54 31.14 31.14 31.08 31.11 1.2K
10:55 31.06 31.09 31.06 31.09 0.8K
10:56 31.06 31.06 31.06 31.06 3.2K
10:57 31.06 31.06 31.03 31.04 1.9K
10:58 31.04 31.04 31.04 31.04 0.3K
10:59 31.04 31.09 31.04 31.09 1.2K
11:00 31.09 31.09 31.06 31.06 0.3K
11:01 31.06 31.06 31.06 31.06 0.0K
11:02 31.06 31.06 31.06 31.06 0.2K
11:03 31.06 31.10 31.06 31.07 1.9K
11:04 31.07 31.07 31.07 31.07 0.3K
11:05 31.07 31.07 31.07 31.07 0.0K
11:06 31.07 31.15 31.07 31.15 0.9K
11:07 31.15 31.15 31.13 31.13 0.2K
11:08 31.13 31.13 31.13 31.13 1.8K
11:09 31.13 31.13 31.06 31.06 0.7K
11:10 31.06 31.06 31.06 31.06 0.5K
11:11 31.06 31.06 31.06 31.06 0.4K
11:12 31.06 31.06 31.06 31.06 0.3K
11:13 31.06 31.06 31.06 31.06 0.1K
11:14 31.06 31.13 31.06 31.13 0.5K
11:15 31.13 31.13 31.06 31.12 5.6K
11:16 31.13 31.21 31.13 31.14 26.9K
11:17 31.14 31.14 31.14 31.14 0.2K
11:18 31.14 31.14 31.14 31.14 0.4K
11:19 31.14 31.15 31.14 31.15 0.4K
11:20 31.20 31.20 31.20 31.20 1.5K
11:21 31.20 31.20 31.15 31.15 0.3K
11:22 31.15 31.22 31.15 31.22 0.8K
11:23 31.25 31.27 31.24 31.27 8.6K
11:24 31.24 31.24 31.24 31.24 0.9K
11:25 31.24 31.24 31.24 31.24 1.0K
11:26 31.24 31.24 31.24 31.24 0.1K
11:27 31.24 31.24 31.24 31.24 0.0K
11:28 31.24 31.24 31.24 31.24 1.1K
11:29 31.24 31.24 31.21 31.24 1.8K
11:30 31.24 31.24 31.21 31.21 1.8K
11:31 31.16 31.16 31.15 31.15 15.4K
11:32 31.15 31.15 31.12 31.14 19.7K
11:33 31.14 31.15 31.14 31.15 6.4K
11:34 31.15 31.15 31.15 31.15 0.1K
11:35 31.15 31.16 31.13 31.16 5.7K
11:36 31.16 31.16 31.15 31.15 23.6K
11:37 31.16 31.16 31.16 31.16 15.9K
11:38 31.16 31.16 31.15 31.15 0.7K
11:39 31.15 31.15 31.15 31.15 1.4K
11:40 31.15 31.15 31.15 31.15 0.1K
11:41 31.18 31.18 31.17 31.17 2.5K
11:42 31.17 31.17 31.16 31.16 0.1K
11:43 31.16 31.21 31.16 31.21 7.6K
11:44 31.21 31.24 31.21 31.24 7.3K
11:45 31.24 31.25 31.24 31.25 0.1K
11:46 31.25 31.25 31.25 31.25 0.1K
11:47 31.25 31.25 31.24 31.25 6.1K
11:48 31.25 31.26 31.25 31.26 9.0K
11:49 31.29 31.37 31.29 31.37 9.8K
11:50 31.38 31.41 31.38 31.41 5.1K
11:51 31.43 31.45 31.43 31.45 4.5K
11:52 31.48 31.48 31.48 31.48 2.0K
11:53 31.48 31.53 31.48 31.53 1.0K
11:54 31.53 31.53 31.46 31.46 6.3K
11:55 31.45 31.45 31.44 31.44 1.4K
11:56 31.44 31.44 31.37 31.37 0.1K
11:57 31.46 31.46 31.40 31.46 1.7K
11:58 31.47 31.47 31.47 31.47 0.5K
11:59 31.47 31.47 31.43 31.43 0.6K
12:00 31.43 31.43 31.43 31.43 0.3K
12:01 31.47 31.47 31.47 31.47 0.2K
12:02 31.47 31.47 31.41 31.41 2.2K
12:03 31.41 31.41 31.41 31.41 0.0K
12:04 31.41 31.41 31.37 31.37 2.5K
12:05 31.37 31.37 31.37 31.37 0.0K
12:06 31.40 31.40 31.38 31.38 1.1K
12:07 31.38 31.38 31.34 31.34 1.0K
12:08 31.34 31.38 31.34 31.38 0.7K
12:09 31.39 31.39 31.36 31.36 1.2K
12:10 31.36 31.36 31.35 31.36 0.7K
12:11 31.36 31.36 31.35 31.36 7.8K
12:12 31.33 31.34 31.33 31.34 0.9K
12:13 31.34 31.34 31.33 31.33 0.5K
12:14 31.33 31.35 31.33 31.35 0.2K
12:15 31.35 31.35 31.32 31.32 1.9K
12:16 31.32 31.32 31.29 31.29 0.5K
12:17 31.29 31.29 31.29 31.29 0.0K
12:18 31.29 31.37 31.29 31.37 4.4K
12:19 31.37 31.37 31.35 31.35 0.8K
12:20 31.35 31.35 31.35 31.35 0.5K
12:21 31.35 31.36 31.35 31.36 1.1K
12:22 31.41 31.41 31.33 31.33 4.6K
12:23 31.33 31.36 31.33 31.36 1.4K
12:24 31.36 31.36 31.31 31.31 0.2K
12:25 31.31 31.31 31.30 31.30 0.5K
12:26 31.30 31.30 31.30 31.30 0.0K
12:27 31.30 31.30 31.30 31.30 0.2K
12:28 31.30 31.31 31.30 31.31 0.3K
12:29 31.31 31.31 31.31 31.31 0.1K
12:30 31.31 31.36 31.31 31.36 1.3K
12:31 31.33 31.33 31.33 31.33 0.4K
12:32 31.33 31.35 31.33 31.35 0.2K
12:33 31.35 31.35 31.32 31.35 1.2K
12:34 31.35 31.35 31.35 31.35 0.4K
12:35 31.35 31.39 31.35 31.39 9.3K
12:36 31.39 31.39 31.38 31.38 3.1K
12:37 31.38 31.38 31.36 31.36 1.6K
12:38 31.36 31.36 31.36 31.36 0.3K
12:39 31.36 31.37 31.36 31.37 6.4K
12:40 31.37 31.37 31.37 31.37 0.5K
12:41 31.37 31.37 31.37 31.37 0.1K
12:42 31.37 31.37 31.37 31.37 0.3K
12:43 31.36 31.37 31.34 31.34 5.5K
12:44 31.34 31.34 31.34 31.34 2.8K
12:45 31.34 31.36 31.33 31.36 0.5K
12:46 31.36 31.36 31.33 31.33 0.4K
12:47 31.33 31.36 31.33 31.36 3.0K
12:48 31.36 31.40 31.36 31.40 11.0K
12:49 31.40 31.40 31.40 31.40 6.6K
12:50 31.39 31.42 31.39 31.42 1.3K
12:51 31.42 31.42 31.42 31.42 0.4K
12:52 31.42 31.46 31.42 31.46 1.6K
12:53 31.46 31.46 31.41 31.41 1.7K
12:54 31.41 31.41 31.40 31.40 1.2K
12:55 31.40 31.40 31.40 31.40 0.1K
12:56 31.40 31.40 31.40 31.40 0.1K
12:57 31.39 31.39 31.38 31.39 5.9K
12:58 31.39 31.39 31.38 31.38 0.2K
12:59 31.38 31.38 31.34 31.34 0.6K
13:00 31.34 31.46 31.34 31.46 5.7K
13:01 31.46 31.46 31.46 31.46 0.0K
13:02 31.46 31.46 31.42 31.42 0.2K
13:03 31.42 31.42 31.42 31.42 0.0K
13:04 31.42 31.42 31.42 31.42 0.8K
13:05 31.42 31.42 31.42 31.42 0.2K
13:06 31.42 31.42 31.42 31.42 0.8K
13:07 31.42 31.42 31.42 31.42 0.6K
13:08 31.42 31.42 31.42 31.42 0.2K
13:09 31.42 31.42 31.38 31.38 0.4K
13:10 31.38 31.42 31.38 31.42 0.8K
13:11 31.42 31.42 31.42 31.42 0.1K
13:12 31.42 31.42 31.40 31.40 0.5K
13:13 31.40 31.40 31.40 31.40 3.4K
13:14 31.43 31.43 31.41 31.41 0.4K
13:15 31.41 31.43 31.41 31.43 0.4K
13:16 31.43 31.43 31.43 31.43 1.4K
13:17 31.43 31.43 31.41 31.41 10.8K
13:18 31.41 31.41 31.40 31.41 5.8K
13:19 31.39 31.39 31.39 31.39 3.3K
13:20 31.40 31.41 31.40 31.41 4.5K
13:21 31.41 31.41 31.41 31.41 0.0K
13:22 31.38 31.38 31.38 31.38 0.1K
13:23 31.38 31.40 31.38 31.38 0.8K
13:24 31.39 31.40 31.35 31.40 7.0K
13:25 31.40 31.40 31.40 31.40 1.0K
13:26 31.40 31.40 31.38 31.38 0.9K
13:27 31.38 31.38 31.37 31.37 0.7K
13:28 31.37 31.38 31.37 31.38 0.5K
13:29 31.38 31.38 31.36 31.36 0.9K
13:30 31.36 31.38 31.36 31.38 0.3K
13:31 31.35 31.35 31.34 31.34 1.2K
13:32 31.34 31.34 31.30 31.30 1.2K
13:33 31.30 31.30 31.30 31.30 0.1K
13:34 31.40 31.40 31.38 31.38 7.2K
13:35 31.38 31.41 31.38 31.41 0.2K
13:36 31.41 31.41 31.41 31.41 0.0K
13:37 31.41 31.41 31.37 31.37 0.2K
13:38 31.37 31.37 31.36 31.36 0.2K
13:39 31.36 31.36 31.32 31.32 0.6K
13:40 31.32 31.32 31.32 31.32 0.5K
13:41 31.32 31.32 31.32 31.32 0.4K
13:42 31.40 31.41 31.38 31.38 1.5K
13:43 31.38 31.38 31.38 31.38 3.3K
13:44 31.36 31.41 31.36 31.41 0.3K
13:45 31.41 31.41 31.35 31.36 2.2K
13:46 31.36 31.36 31.36 31.36 0.0K
13:47 31.36 31.36 31.36 31.36 0.7K
13:48 31.35 31.36 31.35 31.36 1.3K
13:49 31.36 31.36 31.36 31.36 0.2K
13:50 31.34 31.35 31.34 31.35 1.0K
13:51 31.35 31.35 31.32 31.32 0.5K
13:52 31.32 31.34 31.32 31.34 0.7K
13:53 31.34 31.34 31.34 31.34 0.3K
13:54 31.34 31.38 31.34 31.38 2.8K
13:55 31.41 31.41 31.41 31.41 0.5K
13:56 31.41 31.41 31.41 31.41 0.9K
13:57 31.41 31.41 31.40 31.40 0.7K
13:58 31.40 31.40 31.40 31.40 0.4K
13:59 31.40 31.40 31.35 31.35 4.9K
14:00 31.35 31.36 31.34 31.34 0.9K
14:01 31.34 31.34 31.34 31.34 0.2K
14:02 31.36 31.36 31.32 31.32 0.7K
14:03 31.32 31.32 31.32 31.32 0.0K
14:04 31.32 31.34 31.31 31.31 0.4K
14:05 31.31 31.34 31.31 31.34 0.9K
14:06 31.34 31.34 31.31 31.31 0.1K
14:07 31.31 31.32 31.31 31.32 1.5K
14:08 31.29 31.29 31.27 31.27 5.8K
14:09 31.25 31.27 31.25 31.27 7.3K
14:10 31.27 31.27 31.27 31.27 0.8K
14:11 31.27 31.27 31.25 31.25 0.2K
14:12 31.27 31.27 31.27 31.27 0.6K
14:13 31.25 31.25 31.25 31.25 0.6K
14:14 31.23 31.23 31.23 31.23 4.9K
14:15 31.23 31.23 31.23 31.23 0.7K
14:16 31.23 31.24 31.23 31.24 0.8K
14:17 31.23 31.23 31.23 31.23 0.8K
14:18 31.23 31.23 31.23 31.23 0.7K
14:19 31.23 31.23 31.23 31.23 0.1K
14:20 31.23 31.23 31.23 31.23 1.6K
14:21 31.23 31.23 31.21 31.21 2.1K
14:22 31.21 31.21 31.21 31.21 0.7K
14:23 31.21 31.21 31.21 31.21 0.0K
14:24 31.22 31.22 31.22 31.22 1.0K
14:25 31.22 31.23 31.22 31.22 0.5K
14:26 31.22 31.22 31.22 31.22 0.4K
14:27 31.22 31.22 31.21 31.21 0.6K
14:28 31.21 31.21 31.17 31.17 32.5K
14:29 31.17 31.23 31.17 31.23 4.4K
14:30 31.23 31.23 31.21 31.21 0.4K
14:31 31.21 31.21 31.21 31.21 0.3K
14:32 31.20 31.20 31.20 31.20 0.5K
14:33 31.20 31.20 31.20 31.20 0.1K
14:34 31.20 31.20 31.17 31.17 0.7K
14:35 31.17 31.17 31.17 31.17 3.3K
14:36 31.14 31.17 31.14 31.17 1.1K
14:37 31.16 31.18 31.16 31.18 0.3K
14:38 31.18 31.18 31.15 31.15 1.3K
14:39 31.15 31.15 31.13 31.13 4.3K
14:40 31.13 31.13 31.13 31.13 0.7K
14:41 31.13 31.13 31.13 31.13 0.4K
14:42 31.13 31.13 31.13 31.13 0.7K
14:43 31.10 31.11 31.10 31.11 0.8K
14:44 31.11 31.11 31.08 31.08 0.6K
14:45 31.08 31.10 31.08 31.08 1.3K
14:46 31.10 31.10 31.10 31.10 0.5K
14:47 31.10 31.10 31.08 31.08 0.8K
14:48 31.10 31.10 31.10 31.10 0.7K
14:49 31.12 31.17 31.12 31.16 4.2K
14:50 31.16 31.18 31.16 31.18 0.3K
14:51 31.18 31.18 31.18 31.18 0.5K
14:52 31.18 31.21 31.18 31.21 0.7K
14:53 31.21 31.21 31.19 31.19 1.7K
14:54 31.19 31.21 31.19 31.21 0.5K
14:55 31.21 31.26 31.21 31.26 1.5K
14:56 31.26 31.27 31.26 31.27 0.6K
14:57 31.27 31.28 31.27 31.28 1.4K
14:58 31.28 31.28 31.27 31.27 0.5K
14:59 31.27 31.27 31.27 31.27 0.2K
15:00 31.27 31.27 31.24 31.24 5.0K
15:01 31.24 31.24 31.21 31.21 0.7K
15:02 31.21 31.30 31.21 31.30 3.4K
15:03 31.30 31.30 31.30 31.30 0.5K
15:04 31.30 31.39 31.30 31.39 1.0K
15:05 31.39 31.39 31.30 31.31 4.6K
15:06 31.31 31.33 31.31 31.33 0.4K
15:07 31.33 31.37 31.33 31.37 2.4K
15:08 31.37 31.37 31.34 31.34 0.4K
15:09 31.34 31.37 31.34 31.37 0.3K
15:10 31.37 31.37 31.37 31.37 0.2K
15:11 31.37 31.38 31.37 31.38 1.1K
15:12 31.38 31.38 31.33 31.33 3.8K
15:13 31.33 31.33 31.33 31.33 0.1K
15:14 31.33 31.33 31.33 31.33 0.2K
15:15 31.30 31.33 31.30 31.31 1.8K
15:16 31.28 31.29 31.28 31.29 2.4K
15:17 31.29 31.29 31.29 31.29 0.7K
15:18 31.29 31.29 31.29 31.29 0.3K
15:19 31.28 31.28 31.26 31.26 2.0K
15:20 31.26 31.31 31.25 31.31 7.3K
15:21 31.31 31.34 31.31 31.34 4.6K
15:22 31.35 31.35 31.34 31.34 0.7K
15:23 31.34 31.34 31.34 31.34 0.1K
15:24 31.34 31.34 31.34 31.34 0.4K
15:25 31.34 31.34 31.34 31.34 1.2K
15:26 31.36 31.38 31.36 31.37 3.8K
15:27 31.37 31.37 31.36 31.36 3.6K
15:28 31.36 31.36 31.34 31.34 2.8K
15:29 31.34 31.34 31.34 31.34 0.8K
15:30 31.34 31.34 31.34 31.34 0.9K
15:31 31.31 31.34 31.31 31.34 2.5K
15:32 31.34 31.34 31.30 31.32 2.9K
15:33 31.32 31.35 31.32 31.34 2.1K
15:34 31.34 31.35 31.32 31.32 2.8K
15:35 31.32 31.32 31.27 31.27 4.1K
15:36 31.28 31.28 31.28 31.28 1.8K
15:37 31.28 31.28 31.25 31.25 1.5K
15:38 31.27 31.27 31.26 31.27 1.4K
15:39 31.27 31.27 31.27 31.27 2.8K
15:40 31.27 31.27 31.27 31.27 1.6K
15:41 31.30 31.32 31.30 31.31 5.5K
15:42 31.31 31.31 31.29 31.29 3.3K
15:43 31.29 31.29 31.25 31.25 4.8K
15:44 31.25 31.26 31.25 31.26 1.4K
15:45 31.27 31.28 31.27 31.28 2.3K
15:46 31.28 31.29 31.28 31.29 2.0K
15:47 31.29 31.29 31.27 31.27 2.2K
15:48 31.27 31.27 31.26 31.26 2.2K
15:49 31.26 31.26 31.26 31.26 1.5K
15:50 31.26 31.26 31.21 31.21 5.1K
15:51 31.23 31.25 31.19 31.19 8.1K
15:52 31.19 31.19 31.18 31.18 3.6K
15:53 31.15 31.18 31.15 31.18 7.9K
15:54 31.18 31.18 31.17 31.18 6.7K
15:55 31.18 31.18 31.17 31.17 5.1K
15:56 31.17 31.18 31.17 31.17 12.0K
15:57 31.17 31.23 31.17 31.23 15.0K
15:58 31.21 31.21 31.18 31.21 13.7K
15:59 31.22 31.22 31.21 31.22 8.1K
16:00 31.24 31.26 31.20 31.22 192.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし