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 30.50 32.11 30.50 30.50 5.8K
09:32 30.50 30.50 30.50 30.50 0.0K
09:33 30.50 30.52 30.50 30.52 1.7K
09:34 30.52 30.53 30.38 30.53 1.9K
09:35 30.53 30.53 30.53 30.53 0.6K
09:36 30.53 30.53 30.31 30.31 2.4K
09:37 30.31 30.31 30.31 30.31 2.1K
09:38 30.31 30.57 30.31 30.57 0.7K
09:39 30.57 30.57 30.56 30.56 0.9K
09:40 30.56 30.68 30.56 30.68 3.2K
09:41 30.66 30.66 30.66 30.66 4.6K
09:42 30.66 30.66 30.66 30.66 0.0K
09:43 30.79 30.79 30.79 30.79 2.8K
09:44 30.79 30.79 30.79 30.79 0.1K
09:45 30.79 30.79 30.79 30.79 0.6K
09:46 30.80 30.80 30.80 30.80 0.8K
09:47 30.80 30.80 30.80 30.80 0.1K
09:48 30.80 30.80 30.80 30.80 0.2K
09:49 30.80 30.82 30.80 30.82 0.2K
09:50 30.82 30.82 30.82 30.82 0.3K
09:51 30.82 30.82 30.76 30.76 2.8K
09:52 30.74 30.74 30.60 30.60 3.0K
09:53 30.60 30.61 30.60 30.61 0.2K
09:54 30.61 30.61 30.61 30.61 0.0K
09:55 30.61 30.61 30.61 30.61 2.3K
09:56 30.61 30.61 30.61 30.61 0.7K
09:57 30.61 30.61 30.59 30.61 1.0K
09:58 30.60 30.60 30.60 30.60 0.4K
09:59 30.59 30.59 30.59 30.59 0.6K
10:00 30.62 30.62 30.62 30.62 1.5K
10:01 30.62 30.62 30.57 30.57 2.5K
10:02 30.57 30.60 30.57 30.60 1.3K
10:03 30.46 30.46 30.45 30.45 3.1K
10:04 30.41 30.41 30.41 30.41 1.0K
10:05 30.41 30.42 30.41 30.42 0.8K
10:06 30.46 30.46 30.46 30.46 0.3K
10:07 30.46 30.46 30.40 30.40 0.4K
10:08 30.39 30.40 30.39 30.40 3.0K
10:09 30.40 30.40 30.40 30.40 0.1K
10:10 30.37 30.37 30.32 30.32 3.8K
10:11 30.28 30.38 30.28 30.32 2.0K
10:12 30.38 30.38 30.38 30.38 0.3K
10:13 30.38 30.38 30.38 30.38 0.0K
10:14 30.38 30.38 30.38 30.38 0.9K
10:15 30.38 30.38 30.38 30.38 0.0K
10:16 30.42 30.42 30.42 30.42 1.5K
10:17 30.42 30.42 30.42 30.42 0.4K
10:18 30.42 30.42 30.42 30.42 0.4K
10:19 30.49 30.49 30.49 30.49 1.3K
10:20 30.49 30.49 30.48 30.48 0.4K
10:21 30.48 30.48 30.48 30.48 0.2K
10:22 30.48 30.48 30.48 30.48 0.3K
10:23 30.48 30.48 30.48 30.48 0.0K
10:24 30.48 30.48 30.48 30.48 0.1K
10:25 30.48 30.48 30.47 30.47 0.4K
10:26 30.47 30.47 30.42 30.42 3.2K
10:27 30.42 30.42 30.42 30.42 0.0K
10:28 30.42 30.44 30.36 30.36 2.1K
10:29 30.36 30.39 30.36 30.39 0.5K
10:30 30.42 30.42 30.39 30.39 0.7K
10:31 30.39 30.39 30.39 30.39 0.1K
10:32 30.39 30.39 30.30 30.30 4.6K
10:33 30.30 30.36 30.30 30.36 0.8K
10:34 30.36 30.36 30.33 30.35 0.8K
10:35 30.35 30.35 30.33 30.35 0.5K
10:36 30.35 30.35 30.35 30.35 0.5K
10:37 30.35 30.35 30.32 30.32 2.0K
10:38 30.32 30.32 30.32 30.32 0.3K
10:39 30.32 30.32 30.32 30.32 0.2K
10:40 30.32 30.32 30.32 30.32 0.9K
10:41 30.32 30.32 30.32 30.32 0.1K
10:42 30.17 30.20 30.17 30.19 0.8K
10:43 30.19 30.25 30.19 30.25 1.4K
10:44 30.25 30.25 30.22 30.22 0.3K
10:45 30.22 30.24 30.22 30.24 0.4K
10:46 30.24 30.24 30.24 30.24 0.8K
10:47 30.24 30.24 30.24 30.24 1.2K
10:48 30.24 30.24 30.24 30.24 0.2K
10:49 30.24 30.25 30.20 30.20 1.0K
10:50 30.20 30.20 30.20 30.20 0.1K
10:51 30.24 30.24 30.24 30.24 0.5K
10:52 30.24 30.24 30.24 30.24 0.0K
10:53 30.24 30.24 30.20 30.20 1.0K
10:54 30.20 30.20 30.20 30.20 2.2K
10:55 30.20 30.20 30.20 30.20 0.2K
10:56 30.20 30.21 30.20 30.21 0.8K
10:57 30.21 30.23 30.21 30.23 1.2K
10:58 30.23 30.23 30.23 30.23 0.4K
10:59 30.27 30.27 30.26 30.26 2.0K
11:00 30.26 30.26 30.24 30.24 0.9K
11:01 30.24 30.24 30.24 30.24 0.0K
11:02 30.24 30.24 30.24 30.24 0.7K
11:03 30.24 30.24 30.24 30.24 0.0K
11:04 30.24 30.24 30.24 30.24 0.2K
11:05 30.24 30.24 30.24 30.24 0.1K
11:06 30.24 30.35 30.24 30.35 2.5K
11:07 30.35 30.35 30.35 30.35 0.2K
11:08 30.35 30.35 30.35 30.35 0.2K
11:09 30.35 30.35 30.35 30.35 1.0K
11:10 30.35 30.35 30.35 30.35 0.0K
11:11 30.35 30.35 30.35 30.35 0.4K
11:12 30.35 30.35 30.31 30.31 0.2K
11:13 30.31 30.31 30.31 30.31 0.3K
11:14 30.31 30.39 30.31 30.39 1.7K
11:15 30.39 30.39 30.39 30.39 0.0K
11:16 30.39 30.43 30.39 30.43 1.3K
11:17 30.45 30.45 30.45 30.45 0.1K
11:18 30.45 30.45 30.45 30.45 0.1K
11:19 30.45 30.46 30.45 30.46 0.4K
11:20 30.46 30.46 30.35 30.35 30.6K
11:21 30.35 30.41 30.35 30.41 3.9K
11:22 30.41 30.45 30.41 30.45 1.4K
11:23 30.45 30.47 30.44 30.44 1.1K
11:24 30.44 30.44 30.44 30.44 0.3K
11:25 30.44 30.46 30.44 30.46 0.4K
11:26 30.46 30.46 30.45 30.45 1.0K
11:27 30.45 30.45 30.37 30.37 4.5K
11:28 30.37 30.37 30.37 30.37 0.1K
11:29 30.41 30.41 30.41 30.41 8.6K
11:30 30.48 30.48 30.48 30.48 2.0K
11:31 30.48 30.55 30.48 30.50 4.0K
11:32 30.55 30.58 30.50 30.58 2.5K
11:33 30.58 30.58 30.58 30.58 0.5K
11:34 30.55 30.55 30.55 30.55 2.6K
11:35 30.55 30.55 30.55 30.55 0.1K
11:36 30.51 30.51 30.50 30.50 0.3K
11:37 30.51 30.53 30.50 30.50 1.6K
11:38 30.53 30.53 30.50 30.50 12.1K
11:39 30.47 30.47 30.47 30.47 0.4K
11:40 30.47 30.48 30.47 30.48 0.2K
11:41 30.48 30.48 30.48 30.48 0.4K
11:42 30.48 30.51 30.48 30.51 1.2K
11:43 30.51 30.51 30.48 30.48 1.5K
11:44 30.48 30.49 30.48 30.49 0.2K
11:45 30.48 30.51 30.48 30.51 0.6K
11:46 30.51 30.51 30.47 30.47 0.9K
11:47 30.47 30.48 30.47 30.48 0.7K
11:48 30.48 30.51 30.48 30.51 0.4K
11:49 30.51 30.51 30.51 30.51 1.0K
11:50 30.51 30.51 30.51 30.51 0.3K
11:51 30.51 30.51 30.51 30.51 5.0K
11:52 30.51 30.51 30.51 30.51 0.8K
11:53 30.51 30.51 30.49 30.49 10.5K
11:54 30.49 30.50 30.49 30.50 0.5K
11:55 30.50 30.50 30.50 30.50 0.0K
11:56 30.50 30.50 30.50 30.50 3.5K
11:57 30.50 30.50 30.50 30.50 0.0K
11:58 30.50 30.50 30.50 30.50 0.4K
11:59 30.50 30.50 30.49 30.49 0.8K
12:00 30.49 30.50 30.49 30.50 0.8K
12:01 30.50 30.50 30.50 30.50 6.1K
12:02 30.50 30.50 30.50 30.50 0.1K
12:03 30.50 30.50 30.50 30.50 10.0K
12:04 30.50 30.52 30.50 30.50 9.1K
12:05 30.52 30.52 30.52 30.52 0.3K
12:06 30.52 30.52 30.52 30.52 0.1K
12:07 30.52 30.52 30.48 30.50 1.8K
12:08 30.50 30.50 30.50 30.50 15.1K
12:09 30.50 30.50 30.50 30.50 0.2K
12:10 30.50 30.54 30.50 30.54 2.1K
12:11 30.57 30.57 30.57 30.57 1.7K
12:12 30.57 30.64 30.57 30.64 0.5K
12:13 30.66 30.66 30.66 30.66 0.2K
12:14 30.66 30.66 30.66 30.66 0.1K
12:15 30.66 30.66 30.62 30.66 3.8K
12:16 30.66 30.67 30.66 30.67 1.1K
12:17 30.66 30.66 30.66 30.66 0.6K
12:18 30.62 30.62 30.62 30.62 2.2K
12:19 30.62 30.62 30.62 30.62 0.4K
12:20 30.63 30.65 30.63 30.65 2.9K
12:21 30.65 30.65 30.65 30.65 0.6K
12:22 30.70 30.70 30.70 30.70 0.4K
12:23 30.70 30.70 30.70 30.70 0.6K
12:24 30.68 30.68 30.68 30.68 4.1K
12:25 30.68 30.68 30.68 30.68 0.1K
12:26 30.68 30.71 30.68 30.70 0.6K
12:27 30.67 30.67 30.67 30.67 2.7K
12:28 30.67 30.67 30.63 30.63 0.6K
12:29 30.63 30.63 30.63 30.63 0.2K
12:30 30.63 30.63 30.63 30.63 1.2K
12:31 30.65 30.65 30.65 30.65 7.4K
12:32 30.65 30.65 30.65 30.65 0.1K
12:33 30.65 30.65 30.65 30.65 0.1K
12:34 30.65 30.65 30.65 30.65 0.1K
12:35 30.65 30.66 30.62 30.62 1.6K
12:36 30.62 30.62 30.62 30.62 0.6K
12:37 30.62 30.62 30.62 30.62 0.0K
12:38 30.62 30.63 30.62 30.63 2.1K
12:39 30.63 30.63 30.58 30.59 6.8K
12:40 30.59 30.59 30.57 30.57 0.2K
12:41 30.55 30.55 30.55 30.55 2.2K
12:42 30.55 30.55 30.55 30.55 0.2K
12:43 30.55 30.55 30.55 30.55 21.9K
12:44 30.55 30.55 30.55 30.55 0.1K
12:45 30.55 30.56 30.55 30.55 0.5K
12:46 30.55 30.55 30.55 30.55 0.2K
12:47 30.56 30.56 30.52 30.52 1.8K
12:48 30.52 30.54 30.52 30.54 0.5K
12:49 30.54 30.54 30.50 30.50 1.8K
12:50 30.50 30.53 30.50 30.53 9.2K
12:51 30.53 30.53 30.53 30.53 0.5K
12:52 30.53 30.53 30.51 30.51 0.3K
12:53 30.51 30.62 30.51 30.62 4.5K
12:54 30.62 30.62 30.62 30.62 0.2K
12:55 30.62 30.62 30.62 30.62 0.2K
12:56 30.62 30.62 30.62 30.62 0.0K
12:57 30.62 30.62 30.62 30.62 0.2K
12:58 30.62 30.62 30.62 30.62 0.7K
12:59 30.62 30.62 30.59 30.59 0.7K
13:00 30.59 30.66 30.59 30.66 7.7K
13:01 30.66 30.69 30.66 30.69 2.7K
13:02 30.69 30.69 30.69 30.69 0.0K
13:03 30.72 30.79 30.72 30.79 1.7K
13:04 30.76 30.76 30.76 30.76 0.6K
13:05 30.72 30.72 30.72 30.72 0.2K
13:06 30.72 30.72 30.72 30.72 0.1K
13:07 30.72 30.72 30.72 30.72 0.0K
13:08 30.82 30.82 30.82 30.82 1.5K
13:09 30.82 30.82 30.80 30.82 1.1K
13:10 30.82 30.82 30.82 30.82 0.4K
13:11 30.82 30.82 30.82 30.82 0.8K
13:12 30.82 30.82 30.82 30.82 0.5K
13:13 30.82 30.82 30.82 30.82 0.1K
13:14 30.82 30.82 30.82 30.82 0.3K
13:15 30.82 30.82 30.82 30.82 0.2K
13:16 30.82 30.83 30.82 30.83 2.2K
13:17 30.80 30.80 30.80 30.80 1.4K
13:18 30.80 30.80 30.80 30.80 2.4K
13:19 30.80 30.80 30.80 30.80 0.1K
13:20 30.80 30.80 30.80 30.80 0.1K
13:21 30.80 30.85 30.80 30.85 9.0K
13:22 30.85 30.85 30.81 30.85 0.8K
13:23 30.85 30.85 30.82 30.82 0.7K
13:24 30.82 30.85 30.82 30.85 0.2K
13:25 30.85 30.85 30.85 30.85 0.2K
13:26 30.85 30.90 30.85 30.90 2.7K
13:27 30.90 30.90 30.90 30.90 0.0K
13:28 30.90 30.90 30.90 30.90 0.0K
13:29 30.90 30.90 30.87 30.87 2.0K
13:30 30.87 30.87 30.87 30.87 0.0K
13:31 30.88 30.90 30.88 30.90 7.3K
13:32 30.90 30.93 30.90 30.93 1.1K
13:33 30.93 30.93 30.93 30.93 0.3K
13:34 30.93 30.93 30.93 30.93 0.1K
13:35 30.93 30.93 30.93 30.93 0.4K
13:36 30.93 30.94 30.93 30.94 0.2K
13:37 30.90 30.90 30.90 30.90 2.1K
13:38 30.90 30.90 30.90 30.90 0.0K
13:39 30.90 30.90 30.90 30.90 0.4K
13:40 30.90 30.90 30.89 30.89 4.2K
13:41 30.82 30.82 30.82 30.82 2.9K
13:42 30.82 30.84 30.82 30.84 0.3K
13:43 30.84 30.84 30.84 30.84 0.1K
13:44 30.84 30.84 30.82 30.82 1.3K
13:45 30.82 30.82 30.80 30.80 0.2K
13:46 30.80 30.80 30.80 30.80 0.9K
13:47 30.80 30.80 30.80 30.80 0.0K
13:48 30.80 30.80 30.80 30.80 0.1K
13:49 30.80 30.80 30.80 30.80 0.9K
13:50 30.81 30.81 30.81 30.81 0.5K
13:51 30.81 30.81 30.81 30.81 0.3K
13:52 30.81 30.81 30.81 30.81 0.0K
13:53 30.81 30.81 30.78 30.78 0.8K
13:54 30.78 30.81 30.78 30.81 2.7K
13:55 30.81 30.81 30.81 30.81 0.6K
13:56 30.81 30.81 30.81 30.81 0.1K
13:57 30.81 30.92 30.81 30.90 5.3K
13:58 30.86 30.93 30.86 30.93 3.2K
13:59 30.96 30.96 30.96 30.96 0.8K
14:00 30.93 30.93 30.93 30.93 1.5K
14:01 30.93 30.93 30.93 30.93 0.7K
14:02 30.93 30.93 30.93 30.93 0.2K
14:03 30.93 30.93 30.93 30.93 0.1K
14:04 30.93 30.93 30.93 30.93 1.0K
14:05 30.93 30.93 30.89 30.89 0.3K
14:06 30.89 31.01 30.87 30.98 2.9K
14:07 31.02 31.02 31.02 31.02 0.6K
14:08 31.02 31.02 31.02 31.02 0.2K
14:09 30.98 31.02 30.98 31.01 1.8K
14:10 31.01 31.01 31.01 31.01 0.1K
14:11 31.01 31.01 30.96 30.96 2.1K
14:12 30.96 30.96 30.94 30.94 0.4K
14:13 30.94 30.94 30.94 30.94 0.2K
14:14 30.94 30.94 30.94 30.94 0.1K
14:15 30.94 30.98 30.94 30.98 0.3K
14:16 30.98 30.98 30.96 30.96 0.8K
14:17 30.96 30.96 30.96 30.96 0.5K
14:18 30.96 30.96 30.96 30.96 0.3K
14:19 30.96 30.96 30.96 30.96 0.5K
14:20 30.96 31.00 30.96 30.97 6.1K
14:21 30.98 31.03 30.98 31.03 1.9K
14:22 31.03 31.03 31.01 31.01 0.4K
14:23 31.01 31.01 31.01 31.01 0.3K
14:24 31.01 31.06 31.01 31.06 4.4K
14:25 31.06 31.15 31.06 31.15 7.2K
14:26 31.10 31.13 31.10 31.13 5.3K
14:27 31.10 31.10 31.08 31.08 4.7K
14:28 31.08 31.15 31.08 31.15 10.9K
14:29 31.15 31.15 31.14 31.14 0.6K
14:30 31.12 31.15 31.12 31.15 1.8K
14:31 31.14 31.15 31.12 31.14 1.8K
14:32 31.18 31.18 31.16 31.16 2.2K
14:33 31.16 31.16 31.14 31.14 3.7K
14:34 31.14 31.14 31.12 31.13 2.4K
14:35 31.13 31.14 31.13 31.14 1.3K
14:36 31.14 31.14 31.13 31.13 1.4K
14:37 31.13 31.23 31.13 31.23 6.9K
14:38 31.21 31.23 31.19 31.23 6.3K
14:39 31.23 31.23 31.15 31.15 9.0K
14:40 31.15 31.17 31.15 31.17 0.2K
14:41 31.17 31.17 31.17 31.17 2.8K
14:42 31.17 31.17 31.14 31.15 2.2K
14:43 31.15 31.15 31.15 31.15 3.8K
14:44 31.15 31.16 31.15 31.16 0.7K
14:45 31.16 31.22 31.16 31.22 2.6K
14:46 31.22 31.22 31.22 31.22 1.0K
14:47 31.22 31.22 31.22 31.22 0.4K
14:48 31.22 31.23 31.22 31.23 1.4K
14:49 31.23 31.23 31.21 31.21 2.3K
14:50 31.21 31.21 31.21 31.21 0.0K
14:51 31.23 31.29 31.23 31.29 6.0K
14:52 31.26 31.26 31.26 31.26 0.5K
14:53 31.24 31.24 31.21 31.21 2.9K
14:54 31.21 31.21 31.21 31.21 0.0K
14:55 31.21 31.21 31.20 31.20 0.6K
14:56 31.20 31.20 31.20 31.20 0.9K
14:57 31.22 31.22 31.22 31.22 2.6K
14:58 31.22 31.22 31.22 31.22 0.3K
14:59 31.22 31.22 31.22 31.22 0.5K
15:00 31.23 31.23 31.21 31.23 9.9K
15:01 31.23 31.23 31.18 31.18 1.5K
15:02 31.19 31.19 31.19 31.19 0.7K
15:03 31.17 31.17 31.17 31.17 0.9K
15:04 31.17 31.19 31.17 31.19 2.6K
15:05 31.19 31.19 31.17 31.17 0.3K
15:06 31.17 31.17 31.17 31.17 0.7K
15:07 31.17 31.17 31.17 31.17 0.2K
15:08 31.17 31.20 31.17 31.19 1.3K
15:09 31.19 31.19 31.19 31.19 0.3K
15:10 31.19 31.19 31.15 31.15 5.0K
15:11 31.15 31.15 31.09 31.09 1.2K
15:12 31.09 31.09 31.06 31.06 0.8K
15:13 31.06 31.06 31.06 31.06 0.1K
15:14 31.06 31.11 31.06 31.11 1.6K
15:15 31.11 31.11 31.10 31.11 2.4K
15:16 31.11 31.12 31.11 31.12 3.4K
15:17 31.12 31.12 31.09 31.09 6.1K
15:18 31.08 31.08 31.08 31.08 1.0K
15:19 31.08 31.08 31.05 31.05 1.0K
15:20 31.05 31.05 31.03 31.03 0.7K
15:21 31.03 31.03 31.03 31.03 0.5K
15:22 30.99 30.99 30.99 30.99 4.7K
15:23 31.01 31.07 31.01 31.04 30.4K
15:24 31.04 31.11 31.04 31.11 3.2K
15:25 31.11 31.13 31.11 31.12 4.3K
15:26 31.12 31.13 31.10 31.13 18.7K
15:27 31.13 31.13 31.13 31.13 0.3K
15:28 31.13 31.13 31.12 31.12 0.8K
15:29 31.12 31.15 31.12 31.15 2.8K
15:30 31.19 31.20 31.19 31.20 9.3K
15:31 31.22 31.22 31.17 31.17 11.1K
15:32 31.17 31.18 31.17 31.18 2.6K
15:33 31.18 31.19 31.18 31.18 0.5K
15:34 31.17 31.18 31.17 31.18 1.2K
15:35 31.17 31.17 31.14 31.14 1.9K
15:36 31.14 31.14 31.14 31.14 3.0K
15:37 31.14 31.14 31.14 31.14 0.3K
15:38 31.11 31.11 31.11 31.11 1.2K
15:39 31.10 31.10 31.06 31.06 4.2K
15:40 31.04 31.07 31.03 31.07 1.1K
15:41 31.07 31.07 31.03 31.03 1.4K
15:42 31.03 31.04 31.02 31.03 6.1K
15:43 31.04 31.04 31.01 31.01 6.3K
15:44 31.01 31.02 31.01 31.02 1.1K
15:45 31.03 31.07 31.03 31.07 4.7K
15:46 31.07 31.11 31.03 31.11 4.9K
15:47 31.11 31.13 31.11 31.13 1.2K
15:48 31.12 31.12 31.11 31.11 3.3K
15:49 31.13 31.17 31.13 31.16 7.1K
15:50 31.17 31.19 31.16 31.19 11.3K
15:51 31.23 31.23 31.20 31.20 6.2K
15:52 31.20 31.23 31.20 31.20 7.6K
15:53 31.21 31.22 31.21 31.22 5.0K
15:54 31.22 31.22 31.19 31.19 9.9K
15:55 31.17 31.17 31.15 31.15 5.6K
15:56 31.15 31.21 31.15 31.21 9.7K
15:57 31.21 31.22 31.19 31.20 10.3K
15:58 31.19 31.20 31.18 31.19 10.8K
15:59 31.24 31.24 31.21 31.22 19.0K
16:00 31.22 31.22 31.14 31.18 103.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし