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 30.99 32.11 30.74 30.74 151.1K
09:32 30.84 30.84 30.84 30.84 0.8K
09:33 30.84 30.88 30.63 30.88 3.3K
09:34 30.82 30.82 30.82 30.82 0.8K
09:35 30.82 30.82 30.82 30.82 3.4K
09:36 30.92 30.92 30.87 30.87 1.9K
09:37 30.87 30.87 30.77 30.77 1.1K
09:38 30.77 30.77 30.76 30.76 3.2K
09:39 30.73 30.73 30.73 30.73 0.7K
09:40 30.78 30.85 30.78 30.85 0.6K
09:41 30.72 30.72 30.72 30.72 0.2K
09:42 30.78 30.78 30.78 30.78 0.5K
09:43 30.78 30.81 30.72 30.81 0.3K
09:44 30.81 30.81 30.81 30.81 0.2K
09:45 30.78 30.78 30.64 30.69 1.9K
09:46 30.62 30.76 30.62 30.75 1.7K
09:47 30.84 30.84 30.65 30.65 0.7K
09:48 30.77 30.77 30.77 30.77 1.4K
09:49 30.77 30.77 30.77 30.77 0.0K
09:50 30.77 30.92 30.77 30.92 0.7K
09:51 30.92 30.92 30.92 30.92 1.3K
09:52 30.88 30.88 30.85 30.85 1.8K
09:53 30.85 30.85 30.85 30.85 0.6K
09:54 30.73 30.73 30.71 30.71 0.3K
09:55 30.71 30.71 30.71 30.71 0.0K
09:56 30.71 30.71 30.71 30.71 0.3K
09:57 30.70 30.70 30.70 30.70 1.1K
09:58 30.70 30.84 30.70 30.84 0.9K
09:59 30.84 30.84 30.84 30.84 0.2K
10:00 30.89 30.89 30.89 30.89 0.3K
10:01 30.89 30.89 30.89 30.89 0.0K
10:02 30.89 30.89 30.89 30.89 1.0K
10:03 30.81 30.81 30.81 30.81 0.2K
10:04 30.81 30.87 30.81 30.87 1.1K
10:05 30.87 30.87 30.83 30.83 0.3K
10:06 30.83 30.86 30.81 30.86 1.5K
10:07 30.79 30.85 30.79 30.85 0.7K
10:08 30.83 30.91 30.83 30.91 1.6K
10:09 30.91 30.91 30.91 30.91 0.2K
10:10 30.91 30.91 30.91 30.91 0.0K
10:11 30.91 30.91 30.91 30.91 0.1K
10:12 30.91 30.93 30.91 30.93 0.8K
10:13 30.93 30.93 30.93 30.93 0.3K
10:14 31.03 31.03 31.00 31.02 2.3K
10:15 31.02 31.02 31.02 31.02 0.7K
10:16 30.91 30.92 30.91 30.92 0.8K
10:17 30.92 30.94 30.92 30.94 0.2K
10:18 30.94 30.94 30.91 30.91 0.6K
10:19 30.91 30.91 30.91 30.91 0.1K
10:20 30.91 30.91 30.91 30.91 0.6K
10:21 30.91 30.91 30.82 30.82 0.9K
10:22 30.82 30.82 30.82 30.82 1.0K
10:23 30.82 30.85 30.73 30.85 0.5K
10:24 30.80 30.84 30.80 30.84 13.5K
10:25 30.84 30.87 30.84 30.87 1.3K
10:26 30.87 30.91 30.87 30.91 53.5K
10:27 30.91 30.91 30.91 30.91 0.4K
10:28 30.91 30.91 30.81 30.81 3.1K
10:29 30.85 30.88 30.85 30.88 4.8K
10:30 30.88 31.03 30.88 31.03 1.1K
10:31 31.03 31.03 30.95 30.95 0.5K
10:32 30.98 30.98 30.98 30.98 0.7K
10:33 30.98 31.12 30.98 31.12 0.6K
10:34 31.12 31.12 31.06 31.10 0.4K
10:35 31.10 31.10 31.06 31.06 0.5K
10:36 31.06 31.08 31.06 31.06 0.7K
10:37 31.06 31.06 31.04 31.04 1.2K
10:38 31.04 31.04 31.04 31.04 0.0K
10:39 31.04 31.04 30.99 30.99 1.9K
10:40 30.99 31.02 30.99 31.00 6.9K
10:41 30.98 30.98 30.93 30.93 23.5K
10:42 30.93 30.94 30.93 30.94 1.1K
10:43 30.94 30.94 30.94 30.94 1.5K
10:44 30.94 31.03 30.94 31.03 0.8K
10:45 31.03 31.03 30.99 30.99 1.9K
10:46 30.99 31.00 30.99 31.00 3.7K
10:47 31.00 31.00 31.00 31.00 0.0K
10:48 31.00 31.00 31.00 31.00 0.9K
10:49 31.00 31.00 30.99 30.99 0.3K
10:50 30.99 30.99 30.97 30.97 1.1K
10:51 30.99 31.00 30.99 31.00 1.6K
10:52 31.00 31.00 30.93 30.93 1.7K
10:53 30.93 30.95 30.93 30.95 1.0K
10:54 30.95 30.95 30.95 30.95 0.0K
10:55 30.96 30.96 30.96 30.96 0.7K
10:56 30.96 30.97 30.96 30.97 1.4K
10:57 30.97 30.99 30.97 30.99 0.2K
10:58 30.99 30.99 30.99 30.99 0.0K
10:59 30.99 30.99 30.92 30.92 6.0K
11:00 30.93 30.93 30.93 30.93 1.2K
11:01 30.95 30.95 30.92 30.95 8.6K
11:02 30.95 30.95 30.95 30.95 0.1K
11:03 30.95 30.95 30.94 30.94 4.8K
11:04 30.94 30.95 30.92 30.95 12.5K
11:05 30.96 30.96 30.96 30.96 4.6K
11:06 30.96 30.96 30.95 30.95 1.5K
11:07 30.96 30.97 30.96 30.97 1.8K
11:08 30.96 30.96 30.85 30.85 4.9K
11:09 30.85 30.86 30.85 30.86 0.8K
11:10 30.86 30.86 30.86 30.86 0.2K
11:11 30.86 30.86 30.86 30.86 0.1K
11:12 30.86 30.86 30.86 30.86 1.8K
11:13 30.86 30.91 30.86 30.91 15.6K
11:14 30.88 30.88 30.87 30.87 1.5K
11:15 30.87 30.87 30.85 30.85 0.2K
11:16 30.85 30.85 30.83 30.83 1.2K
11:17 30.83 30.83 30.80 30.80 1.4K
11:18 30.81 30.88 30.79 30.88 4.1K
11:19 30.88 30.88 30.88 30.88 0.1K
11:20 30.86 30.92 30.86 30.86 1.5K
11:21 30.86 30.86 30.86 30.86 0.6K
11:22 30.86 30.87 30.86 30.86 0.5K
11:23 30.81 30.86 30.81 30.86 0.6K
11:24 30.83 30.90 30.83 30.86 22.6K
11:25 30.86 30.86 30.86 30.86 1.0K
11:26 30.86 30.87 30.86 30.87 0.4K
11:27 30.87 30.87 30.86 30.86 0.7K
11:28 30.86 30.91 30.86 30.91 0.6K
11:29 30.91 30.96 30.91 30.96 6.0K
11:30 30.95 30.95 30.95 30.95 0.8K
11:31 30.95 30.95 30.95 30.95 1.4K
11:32 30.95 30.95 30.92 30.92 0.4K
11:33 30.92 30.92 30.92 30.92 0.7K
11:34 30.95 30.95 30.95 30.95 0.9K
11:35 30.95 30.98 30.95 30.97 12.5K
11:36 30.97 30.97 30.97 30.97 0.0K
11:37 30.98 30.98 30.98 30.98 0.3K
11:38 30.98 30.98 30.98 30.98 0.5K
11:39 30.98 30.98 30.98 30.98 0.9K
11:40 30.98 30.98 30.95 30.97 2.7K
11:41 30.97 30.97 30.96 30.96 1.6K
11:42 30.96 30.96 30.91 30.91 2.2K
11:43 30.91 30.91 30.90 30.90 0.4K
11:44 30.90 30.90 30.90 30.90 0.2K
11:45 30.90 30.90 30.89 30.89 0.6K
11:46 30.89 30.90 30.89 30.90 0.2K
11:47 30.90 30.90 30.90 30.90 0.1K
11:48 30.90 30.90 30.83 30.83 1.8K
11:49 30.83 30.83 30.83 30.83 0.1K
11:50 30.83 30.83 30.83 30.83 0.1K
11:51 30.83 30.83 30.81 30.81 0.9K
11:52 30.81 30.81 30.79 30.79 0.3K
11:53 30.79 30.80 30.79 30.80 0.9K
11:54 30.80 30.80 30.78 30.78 0.3K
11:55 30.78 30.78 30.78 30.78 0.3K
11:56 30.78 30.78 30.78 30.78 0.6K
11:57 30.78 30.78 30.72 30.72 0.2K
11:58 30.69 30.69 30.68 30.68 0.2K
11:59 30.68 30.68 30.68 30.68 0.2K
12:00 30.68 30.68 30.64 30.67 1.3K
12:01 30.65 30.65 30.65 30.65 0.6K
12:02 30.65 30.65 30.63 30.63 1.3K
12:03 30.63 30.65 30.63 30.65 1.0K
12:04 30.65 30.65 30.59 30.59 1.0K
12:05 30.59 30.59 30.56 30.57 2.2K
12:06 30.57 30.57 30.55 30.57 0.3K
12:07 30.57 30.57 30.57 30.57 0.7K
12:08 30.57 30.57 30.56 30.56 1.5K
12:09 30.57 30.60 30.49 30.49 9.1K
12:10 30.48 30.49 30.48 30.49 1.1K
12:11 30.49 30.49 30.49 30.49 3.6K
12:12 30.49 30.51 30.48 30.51 32.4K
12:13 30.64 30.67 30.64 30.67 1.7K
12:14 30.67 30.67 30.67 30.67 0.4K
12:15 30.65 30.71 30.65 30.71 27.5K
12:16 30.71 30.71 30.66 30.66 0.4K
12:17 30.66 30.73 30.66 30.73 3.9K
12:18 30.73 30.73 30.69 30.69 1.2K
12:19 30.69 30.69 30.61 30.61 12.0K
12:20 30.61 30.65 30.61 30.65 1.4K
12:21 30.71 30.71 30.64 30.64 0.5K
12:22 30.64 30.71 30.64 30.71 0.3K
12:23 30.71 30.71 30.69 30.69 0.2K
12:24 30.69 30.69 30.69 30.69 0.2K
12:25 30.69 30.69 30.69 30.69 0.2K
12:26 30.67 30.67 30.67 30.67 1.1K
12:27 30.67 30.67 30.66 30.66 3.2K
12:28 30.66 30.66 30.65 30.65 11.0K
12:29 30.69 30.72 30.69 30.72 0.3K
12:30 30.69 30.74 30.69 30.74 0.8K
12:31 30.75 30.75 30.75 30.75 0.8K
12:32 30.75 30.75 30.72 30.72 19.8K
12:33 30.77 30.77 30.74 30.74 1.4K
12:34 30.74 30.74 30.73 30.73 0.7K
12:35 30.73 30.84 30.73 30.84 2.2K
12:36 30.80 30.80 30.75 30.75 1.3K
12:37 30.75 30.75 30.75 30.75 0.1K
12:38 30.80 30.82 30.79 30.79 12.1K
12:39 30.79 30.83 30.79 30.83 0.4K
12:40 30.83 30.83 30.83 30.83 0.5K
12:41 30.83 30.83 30.75 30.75 0.2K
12:42 30.75 30.75 30.75 30.75 0.0K
12:43 30.71 30.71 30.67 30.67 1.7K
12:44 30.67 30.69 30.67 30.69 0.3K
12:45 30.69 30.69 30.67 30.67 0.4K
12:46 30.67 30.72 30.67 30.70 1.1K
12:47 30.70 30.70 30.70 30.70 0.1K
12:48 30.70 30.70 30.70 30.70 0.6K
12:49 30.70 30.70 30.70 30.70 0.5K
12:50 30.70 30.70 30.70 30.70 0.2K
12:51 30.70 30.70 30.67 30.70 0.6K
12:52 30.70 30.70 30.67 30.67 1.0K
12:53 30.67 30.67 30.64 30.64 0.9K
12:54 30.64 30.68 30.64 30.68 0.3K
12:55 30.68 30.68 30.68 30.68 0.2K
12:56 30.68 30.68 30.68 30.68 0.2K
12:57 30.67 30.68 30.67 30.68 0.8K
12:58 30.68 30.68 30.68 30.68 1.0K
12:59 30.68 30.68 30.62 30.63 1.9K
13:00 30.63 30.66 30.63 30.64 0.4K
13:01 30.64 30.64 30.64 30.64 1.1K
13:02 30.64 30.64 30.64 30.64 0.0K
13:03 30.64 30.64 30.64 30.64 0.3K
13:04 30.69 30.69 30.69 30.69 1.6K
13:05 30.69 30.73 30.69 30.73 0.6K
13:06 30.73 30.73 30.73 30.73 0.0K
13:07 30.73 30.73 30.64 30.64 0.5K
13:08 30.65 30.65 30.65 30.65 0.4K
13:09 30.65 30.65 30.65 30.65 0.1K
13:10 30.65 30.66 30.63 30.66 7.2K
13:11 30.66 30.70 30.66 30.70 0.7K
13:12 30.65 30.65 30.65 30.65 1.3K
13:13 30.65 30.74 30.65 30.74 8.6K
13:14 30.74 30.74 30.72 30.73 0.7K
13:15 30.71 30.77 30.71 30.77 2.0K
13:16 30.77 30.77 30.77 30.77 0.0K
13:17 30.77 30.77 30.77 30.77 0.1K
13:18 30.77 30.77 30.77 30.77 0.7K
13:19 30.77 30.77 30.77 30.77 0.2K
13:20 30.77 30.77 30.73 30.73 0.2K
13:21 30.76 30.76 30.72 30.76 1.7K
13:22 30.76 30.76 30.76 30.76 0.3K
13:23 30.76 30.76 30.75 30.75 2.1K
13:24 30.75 30.75 30.71 30.71 0.8K
13:25 30.71 30.73 30.71 30.73 0.6K
13:26 30.73 30.73 30.71 30.71 0.6K
13:27 30.71 30.74 30.71 30.71 0.5K
13:28 30.71 30.71 30.71 30.71 0.3K
13:29 30.71 30.71 30.71 30.71 0.1K
13:30 30.71 30.71 30.67 30.67 3.6K
13:31 30.67 30.68 30.67 30.68 0.3K
13:32 30.68 30.68 30.68 30.68 0.2K
13:33 30.68 30.71 30.68 30.71 0.9K
13:34 30.71 30.71 30.71 30.71 0.1K
13:35 30.71 30.71 30.71 30.71 0.1K
13:36 30.71 30.71 30.71 30.71 0.6K
13:37 30.71 30.71 30.70 30.70 1.1K
13:38 30.70 30.70 30.70 30.70 0.8K
13:39 30.69 30.71 30.69 30.71 2.0K
13:40 30.71 30.71 30.71 30.71 0.0K
13:41 30.71 30.71 30.71 30.71 0.2K
13:42 30.71 30.71 30.66 30.66 1.0K
13:43 30.66 30.66 30.66 30.66 0.2K
13:44 30.66 30.67 30.66 30.67 0.5K
13:45 30.67 30.67 30.65 30.65 0.3K
13:46 30.65 30.69 30.65 30.69 0.5K
13:47 30.69 30.69 30.64 30.65 1.3K
13:48 30.65 30.65 30.64 30.64 0.7K
13:49 30.64 30.64 30.63 30.63 1.5K
13:50 30.63 30.63 30.63 30.63 0.9K
13:51 30.63 30.63 30.63 30.63 0.3K
13:52 30.63 30.63 30.56 30.57 1.6K
13:53 30.59 30.59 30.59 30.59 1.4K
13:54 30.59 30.59 30.59 30.59 0.0K
13:55 30.59 30.59 30.59 30.59 0.6K
13:56 30.58 30.58 30.58 30.58 0.5K
13:57 30.58 30.58 30.58 30.58 0.6K
13:58 30.58 30.63 30.58 30.63 1.7K
13:59 30.63 30.63 30.63 30.63 0.7K
14:00 30.63 30.63 30.63 30.63 0.8K
14:01 30.63 30.63 30.63 30.63 0.2K
14:02 30.63 30.63 30.63 30.63 0.2K
14:03 30.63 30.63 30.63 30.63 0.3K
14:04 30.63 30.68 30.63 30.66 0.7K
14:05 30.66 30.66 30.66 30.66 0.9K
14:06 30.66 30.66 30.66 30.66 0.3K
14:07 30.66 30.69 30.66 30.69 0.3K
14:08 30.69 30.69 30.69 30.69 0.3K
14:09 30.69 30.69 30.69 30.69 0.0K
14:10 30.65 30.65 30.65 30.65 1.0K
14:11 30.65 30.65 30.65 30.65 0.4K
14:12 30.65 30.67 30.65 30.67 2.9K
14:13 30.74 30.74 30.74 30.74 2.9K
14:14 30.74 30.74 30.70 30.70 1.4K
14:15 30.70 30.72 30.70 30.72 0.1K
14:16 30.72 30.72 30.69 30.69 0.2K
14:17 30.69 30.73 30.69 30.73 0.3K
14:18 30.73 30.73 30.73 30.73 0.6K
14:19 30.73 30.76 30.73 30.76 1.5K
14:20 30.76 30.77 30.76 30.77 0.3K
14:21 30.77 30.77 30.77 30.77 0.1K
14:22 30.77 30.83 30.77 30.83 0.4K
14:23 30.83 30.83 30.83 30.83 0.1K
14:24 30.83 30.83 30.83 30.83 0.8K
14:25 30.83 30.87 30.83 30.87 2.7K
14:26 30.90 30.90 30.90 30.90 1.1K
14:27 30.90 30.90 30.90 30.90 0.3K
14:28 30.90 30.90 30.90 30.90 0.1K
14:29 30.90 30.90 30.86 30.86 0.6K
14:30 30.86 30.86 30.86 30.86 1.6K
14:31 30.86 30.86 30.86 30.86 0.1K
14:32 30.86 30.86 30.86 30.86 0.3K
14:33 30.86 30.86 30.84 30.84 0.6K
14:34 30.84 30.84 30.84 30.84 0.3K
14:35 30.83 30.88 30.83 30.88 0.7K
14:36 30.88 30.88 30.88 30.88 0.7K
14:37 30.88 30.89 30.88 30.89 0.1K
14:38 30.89 30.89 30.89 30.89 0.6K
14:39 30.89 30.89 30.87 30.87 0.3K
14:40 30.87 30.89 30.87 30.87 0.5K
14:41 30.87 30.87 30.82 30.82 3.3K
14:42 30.82 30.82 30.80 30.80 0.8K
14:43 30.80 30.80 30.74 30.74 3.8K
14:44 30.71 30.71 30.65 30.65 17.8K
14:45 30.65 30.65 30.65 30.65 0.6K
14:46 30.63 30.63 30.61 30.63 2.0K
14:47 30.61 30.61 30.57 30.57 1.0K
14:48 30.57 30.57 30.56 30.56 0.5K
14:49 30.56 30.56 30.53 30.53 5.2K
14:50 30.53 30.53 30.53 30.53 0.1K
14:51 30.53 30.53 30.53 30.53 0.5K
14:52 30.50 30.54 30.50 30.54 5.9K
14:53 30.54 30.54 30.54 30.54 0.1K
14:54 30.54 30.54 30.50 30.51 0.9K
14:55 30.51 30.52 30.51 30.52 1.8K
14:56 30.52 30.52 30.46 30.46 1.7K
14:57 30.46 30.48 30.46 30.48 1.4K
14:58 30.48 30.48 30.48 30.48 0.8K
14:59 30.48 30.48 30.43 30.43 1.1K
15:00 30.43 30.43 30.43 30.43 0.3K
15:01 30.44 30.44 30.42 30.42 1.0K
15:02 30.42 30.44 30.42 30.44 2.1K
15:03 30.44 30.44 30.43 30.43 14.2K
15:04 30.43 30.43 30.37 30.37 1.0K
15:05 30.37 30.37 30.37 30.37 0.8K
15:06 30.37 30.37 30.37 30.37 0.4K
15:07 30.37 30.37 30.36 30.36 0.3K
15:08 30.36 30.36 30.36 30.36 0.0K
15:09 30.34 30.34 30.31 30.33 3.1K
15:10 30.33 30.33 30.33 30.33 0.7K
15:11 30.33 30.33 30.33 30.33 0.2K
15:12 30.33 30.33 30.28 30.28 0.8K
15:13 30.28 30.28 30.28 30.28 0.3K
15:14 30.28 30.28 30.28 30.28 0.4K
15:15 30.29 30.29 30.28 30.28 2.9K
15:16 30.28 30.37 30.28 30.37 5.5K
15:17 30.37 30.37 30.37 30.37 0.2K
15:18 30.37 30.40 30.37 30.40 2.2K
15:19 30.40 30.40 30.40 30.40 0.4K
15:20 30.40 30.40 30.40 30.40 0.0K
15:21 30.40 30.40 30.40 30.40 0.0K
15:22 30.40 30.40 30.33 30.33 2.1K
15:23 30.33 30.33 30.30 30.31 2.9K
15:24 30.31 30.31 30.24 30.25 1.9K
15:25 30.25 30.30 30.25 30.28 4.1K
15:26 30.28 30.28 30.28 30.28 0.4K
15:27 30.28 30.28 30.28 30.28 0.8K
15:28 30.28 30.28 30.27 30.27 1.3K
15:29 30.27 30.27 30.27 30.27 0.8K
15:30 30.27 30.27 30.23 30.23 0.9K
15:31 30.24 30.31 30.24 30.26 10.4K
15:32 30.28 30.28 30.25 30.25 11.3K
15:33 30.25 30.35 30.25 30.35 12.4K
15:34 30.35 30.35 30.35 30.35 0.4K
15:35 30.34 30.36 30.34 30.36 1.6K
15:36 30.36 30.36 30.33 30.33 0.8K
15:37 30.33 30.33 30.33 30.33 2.4K
15:38 30.31 30.34 30.31 30.34 3.6K
15:39 30.34 30.34 30.34 30.34 0.2K
15:40 30.34 30.34 30.34 30.34 0.6K
15:41 30.34 30.36 30.34 30.36 3.7K
15:42 30.39 30.39 30.39 30.39 2.6K
15:43 30.39 30.39 30.38 30.38 2.1K
15:44 30.38 30.41 30.38 30.41 4.2K
15:45 30.41 30.41 30.39 30.39 3.0K
15:46 30.37 30.38 30.37 30.38 1.0K
15:47 30.38 30.38 30.37 30.38 0.6K
15:48 30.37 30.37 30.36 30.37 5.2K
15:49 30.37 30.37 30.35 30.35 2.4K
15:50 30.37 30.38 30.37 30.38 4.8K
15:51 30.38 30.42 30.38 30.42 2.3K
15:52 30.40 30.41 30.40 30.41 6.0K
15:53 30.41 30.41 30.41 30.41 0.6K
15:54 30.41 30.41 30.39 30.40 2.3K
15:55 30.40 30.42 30.36 30.37 16.7K
15:56 30.35 30.35 30.34 30.34 2.8K
15:57 30.34 30.37 30.34 30.36 9.0K
15:58 30.36 30.38 30.35 30.38 9.1K
15:59 30.37 30.39 30.35 30.35 6.0K
16:00 30.36 30.50 30.28 30.28 116.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし