Seadrill

SDRL
🏛️ アメリカ →
31.56
最終更新: 2025-10-03
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 21.10 27.00 20.50 21.38 19.3K
09:32 21.38 21.38 21.16 21.20 6.4K
09:33 21.03 21.03 20.77 20.77 5.6K
09:34 20.77 20.79 20.45 20.47 7.6K
09:35 20.13 20.38 20.13 20.31 6.9K
09:36 20.13 20.36 20.13 20.24 57.8K
09:37 20.26 20.39 20.26 20.39 5.3K
09:38 20.39 20.48 20.29 20.48 5.0K
09:39 20.50 20.50 20.40 20.40 3.7K
09:40 20.25 20.25 20.20 20.20 35.3K
09:41 20.17 20.20 20.17 20.19 3.0K
09:42 20.14 20.15 20.10 20.14 8.9K
09:43 20.22 20.31 20.15 20.27 3.8K
09:44 20.10 20.23 20.10 20.14 11.1K
09:45 20.10 20.26 20.10 20.26 2.4K
09:46 20.26 20.26 20.11 20.11 4.1K
09:47 20.11 20.26 20.11 20.26 1.4K
09:48 20.26 20.27 20.26 20.27 3.7K
09:49 20.24 20.30 20.23 20.30 5.8K
09:50 20.23 20.35 20.13 20.13 36.5K
09:51 20.13 20.13 19.88 19.89 37.7K
09:52 19.80 19.81 19.56 19.56 31.1K
09:53 19.76 19.95 19.76 19.95 10.9K
09:54 19.89 19.93 19.86 19.93 5.0K
09:55 19.93 19.93 19.88 19.88 5.1K
09:56 19.93 19.95 19.93 19.95 6.1K
09:57 19.96 19.98 19.93 19.93 16.3K
09:58 20.01 20.13 20.01 20.13 8.9K
09:59 20.20 20.41 20.20 20.41 10.3K
10:00 20.35 20.35 20.13 20.26 42.4K
10:01 20.19 20.20 20.00 20.00 53.0K
10:02 20.00 20.15 20.00 20.02 27.8K
10:03 20.02 20.13 20.02 20.13 0.6K
10:04 20.02 20.10 20.02 20.10 5.0K
10:05 20.10 20.10 20.06 20.06 4.4K
10:06 20.07 20.10 19.89 19.89 18.5K
10:07 19.89 20.02 19.89 19.90 1.5K
10:08 19.90 19.90 19.90 19.90 0.6K
10:09 19.90 19.90 19.73 19.76 27.5K
10:10 19.64 19.75 19.64 19.69 79.2K
10:11 19.65 19.67 19.65 19.66 4.9K
10:12 19.70 19.78 19.65 19.78 19.8K
10:13 19.78 19.78 19.69 19.69 23.8K
10:14 19.62 19.64 19.55 19.64 39.7K
10:15 19.64 19.77 19.64 19.74 4.1K
10:16 19.75 19.79 19.71 19.72 11.1K
10:17 19.72 19.72 19.56 19.56 75.4K
10:18 19.53 19.60 19.53 19.60 5.6K
10:19 19.60 19.64 19.60 19.61 7.8K
10:20 19.57 19.76 19.57 19.76 6.5K
10:21 19.76 19.76 19.62 19.62 1.4K
10:22 19.65 19.65 19.57 19.58 3.5K
10:23 19.57 19.57 19.54 19.54 14.2K
10:24 19.54 19.54 19.48 19.48 12.5K
10:25 19.48 19.48 19.30 19.41 11.1K
10:26 19.36 19.41 19.24 19.29 4.4K
10:27 19.31 19.32 19.31 19.32 7.4K
10:28 19.32 19.32 19.24 19.28 6.7K
10:29 19.27 19.36 19.27 19.36 3.6K
10:30 19.31 19.31 19.31 19.31 1.7K
10:31 19.31 19.33 19.31 19.33 6.2K
10:32 19.34 19.34 19.33 19.33 1.2K
10:33 19.33 19.33 19.20 19.30 8.5K
10:34 19.24 19.24 19.10 19.10 13.4K
10:35 19.10 19.10 19.07 19.07 2.3K
10:36 19.11 19.15 18.93 18.93 48.4K
10:37 18.93 19.09 18.93 19.09 28.4K
10:38 19.09 19.24 19.09 19.24 5.7K
10:39 19.24 19.27 19.05 19.14 75.6K
10:40 19.15 19.16 19.15 19.15 3.7K
10:41 19.14 19.20 19.10 19.10 5.9K
10:42 19.11 19.11 19.11 19.11 2.0K
10:43 19.11 19.11 19.08 19.09 2.4K
10:44 19.09 19.09 19.05 19.05 1.4K
10:45 19.05 19.05 18.98 18.98 7.7K
10:46 18.97 19.02 18.89 18.91 3.3K
10:47 18.89 18.90 18.86 18.86 6.2K
10:48 18.79 18.91 18.79 18.91 4.2K
10:49 18.91 19.03 18.91 19.03 4.4K
10:50 19.03 19.14 19.03 19.14 2.4K
10:51 19.14 19.14 19.02 19.02 5.5K
10:52 19.02 19.02 18.97 19.01 7.7K
10:53 19.05 19.18 19.05 19.18 7.8K
10:54 19.18 19.29 19.18 19.29 2.4K
10:55 19.33 19.38 19.31 19.31 5.1K
10:56 19.37 19.37 19.33 19.33 3.0K
10:57 19.33 19.34 19.30 19.34 1.6K
10:58 19.34 19.53 19.34 19.50 40.8K
10:59 19.49 19.57 19.49 19.57 12.4K
11:00 19.43 19.43 19.43 19.43 4.1K
11:01 19.45 19.55 19.45 19.55 30.9K
11:02 19.55 19.73 19.53 19.73 12.1K
11:03 19.73 19.78 19.71 19.78 6.8K
11:04 19.78 19.78 19.73 19.73 3.3K
11:05 19.65 19.69 19.65 19.69 1.6K
11:06 19.64 19.66 19.63 19.66 31.5K
11:07 19.66 19.66 19.61 19.61 4.1K
11:08 19.59 19.59 19.53 19.56 4.3K
11:09 19.56 19.69 19.56 19.69 8.4K
11:10 19.78 19.78 19.67 19.72 13.1K
11:11 19.72 19.75 19.72 19.75 7.8K
11:12 19.76 19.80 19.76 19.80 8.8K
11:13 19.80 20.02 19.80 19.92 12.4K
11:14 19.92 19.96 19.92 19.96 5.6K
11:15 19.97 20.00 19.93 19.93 7.4K
11:16 19.95 20.01 19.95 20.01 2.4K
11:17 20.01 20.01 20.01 20.01 1.5K
11:18 19.96 19.97 19.92 19.97 7.0K
11:19 19.97 20.01 19.97 19.99 3.5K
11:20 19.99 19.99 19.99 19.99 15.6K
11:21 19.99 19.99 19.99 19.99 0.4K
11:22 20.04 20.11 20.04 20.11 7.4K
11:23 20.11 20.13 20.10 20.10 0.8K
11:24 20.10 20.18 20.10 20.18 2.1K
11:25 20.20 20.22 20.20 20.22 2.9K
11:26 20.19 20.22 20.14 20.14 8.8K
11:27 20.14 20.14 20.03 20.03 2.2K
11:28 20.02 20.05 20.00 20.00 4.7K
11:29 20.00 20.00 20.00 20.00 0.8K
11:30 20.00 20.00 19.84 19.84 1.9K
11:31 19.84 19.89 19.84 19.89 1.3K
11:32 19.89 19.89 19.76 19.79 8.7K
11:33 19.76 19.76 19.71 19.76 9.3K
11:34 19.82 19.82 19.77 19.78 17.5K
11:35 19.78 19.78 19.72 19.72 9.0K
11:36 19.72 19.72 19.68 19.69 10.8K
11:37 19.69 19.69 19.64 19.66 21.7K
11:38 19.70 19.70 19.62 19.62 23.7K
11:39 19.62 19.68 19.62 19.68 3.7K
11:40 19.68 19.68 19.68 19.68 2.4K
11:41 19.68 19.68 19.60 19.60 3.7K
11:42 19.60 19.69 19.60 19.69 2.5K
11:43 19.72 19.79 19.72 19.79 1.4K
11:44 19.78 19.78 19.59 19.59 32.6K
11:45 19.59 19.66 19.59 19.66 101.4K
11:46 19.66 19.66 19.54 19.54 5.4K
11:47 19.54 19.59 19.45 19.45 11.3K
11:48 19.45 19.48 19.45 19.46 2.8K
11:49 19.46 19.46 19.41 19.41 0.6K
11:50 19.35 19.43 19.35 19.43 1.9K
11:51 19.45 19.45 19.42 19.42 0.9K
11:52 19.38 19.46 19.38 19.46 1.3K
11:53 19.37 19.37 19.35 19.35 2.3K
11:54 19.35 19.35 19.30 19.31 1.1K
11:55 19.31 19.39 19.31 19.39 4.1K
11:56 19.39 19.42 19.39 19.42 2.5K
11:57 19.47 19.47 19.41 19.41 3.2K
11:58 19.43 19.43 19.43 19.43 5.4K
11:59 19.42 19.42 19.32 19.32 4.6K
12:00 19.30 19.31 19.30 19.31 0.9K
12:01 19.31 19.33 19.31 19.33 1.4K
12:02 19.29 19.34 19.29 19.34 1.7K
12:03 19.34 19.34 19.29 19.33 2.6K
12:04 19.33 19.33 19.31 19.31 1.8K
12:05 19.31 19.31 19.28 19.28 1.4K
12:06 19.28 19.36 19.28 19.36 1.9K
12:07 19.40 19.40 19.38 19.38 3.2K
12:08 19.38 19.39 19.36 19.36 2.4K
12:09 19.36 19.36 19.32 19.32 0.2K
12:10 19.29 19.35 19.29 19.32 5.9K
12:11 19.32 19.43 19.32 19.43 4.9K
12:12 19.43 19.43 19.39 19.41 4.5K
12:13 19.43 19.43 19.43 19.43 27.1K
12:14 19.44 19.51 19.44 19.49 11.1K
12:15 19.49 19.55 19.47 19.55 3.0K
12:16 19.55 19.61 19.55 19.60 1.2K
12:17 19.56 19.56 19.56 19.56 2.7K
12:18 19.56 19.56 19.39 19.39 5.7K
12:19 19.45 19.45 19.45 19.45 2.6K
12:20 19.45 19.45 19.39 19.41 1.0K
12:21 19.41 19.41 19.35 19.35 2.4K
12:22 19.36 19.36 19.35 19.35 2.2K
12:23 19.35 19.38 19.28 19.28 2.6K
12:24 19.28 19.28 19.27 19.27 0.4K
12:25 19.22 19.22 19.20 19.20 3.1K
12:26 19.20 19.21 19.20 19.21 0.3K
12:27 19.22 19.22 19.19 19.19 0.7K
12:28 19.16 19.17 19.16 19.17 1.3K
12:29 19.17 19.19 19.17 19.19 2.7K
12:30 19.20 19.20 19.16 19.16 2.5K
12:31 19.16 19.18 19.15 19.17 3.4K
12:32 19.17 19.17 19.13 19.13 0.9K
12:33 19.13 19.14 19.06 19.11 7.2K
12:34 19.11 19.11 19.05 19.05 0.9K
12:35 19.05 19.09 19.05 19.09 1.6K
12:36 19.09 19.09 19.05 19.08 4.9K
12:37 19.08 19.15 19.08 19.15 1.6K
12:38 19.19 19.19 19.19 19.19 3.7K
12:39 19.19 19.19 19.17 19.19 2.0K
12:40 19.19 19.23 19.19 19.23 1.2K
12:41 19.23 19.26 19.23 19.26 2.3K
12:42 19.26 19.26 19.26 19.26 0.4K
12:43 19.28 19.37 19.28 19.37 2.5K
12:44 19.36 19.36 19.33 19.33 1.1K
12:45 19.33 19.33 19.25 19.25 1.2K
12:46 19.19 19.24 19.19 19.24 7.3K
12:47 19.24 19.24 19.24 19.24 0.2K
12:48 19.24 19.26 19.23 19.26 0.8K
12:49 19.27 19.28 19.27 19.27 3.6K
12:50 19.27 19.27 19.25 19.25 1.8K
12:51 19.25 19.33 19.25 19.33 4.1K
12:52 19.33 19.39 19.33 19.39 3.2K
12:53 19.39 19.39 19.38 19.38 1.4K
12:54 19.37 19.43 19.37 19.43 2.5K
12:55 19.43 19.44 19.43 19.44 0.8K
12:56 19.42 19.46 19.42 19.46 2.9K
12:57 19.46 19.47 19.46 19.47 1.9K
12:58 19.47 19.47 19.47 19.47 1.2K
12:59 19.46 19.46 19.37 19.37 2.2K
13:00 19.39 19.39 19.37 19.37 2.9K
13:01 19.37 19.37 19.37 19.37 0.2K
13:02 19.37 19.37 19.37 19.37 0.5K
13:03 19.37 19.40 19.37 19.40 1.2K
13:04 19.38 19.38 19.32 19.32 27.1K
13:05 19.32 19.32 19.31 19.31 0.9K
13:06 19.31 19.31 19.23 19.29 3.8K
13:07 19.29 19.29 19.29 19.29 0.5K
13:08 19.29 19.29 19.20 19.20 1.5K
13:09 19.20 19.21 19.19 19.19 2.2K
13:10 19.15 19.15 19.02 19.02 2.8K
13:11 19.02 19.07 19.02 19.07 0.4K
13:12 19.07 19.07 19.07 19.07 0.3K
13:13 19.07 19.07 19.00 19.01 8.6K
13:14 19.01 19.01 18.95 18.95 2.1K
13:15 18.95 18.97 18.95 18.97 10.3K
13:16 18.97 18.99 18.96 18.96 0.4K
13:17 18.96 18.96 18.92 18.92 3.1K
13:18 18.92 18.92 18.90 18.90 1.4K
13:19 18.88 18.95 18.88 18.95 14.6K
13:20 18.92 18.92 18.87 18.87 18.9K
13:21 18.87 18.91 18.87 18.91 2.0K
13:22 18.91 18.99 18.91 18.97 2.4K
13:23 18.97 18.97 18.96 18.96 0.4K
13:24 18.98 18.99 18.97 18.97 2.2K
13:25 18.97 18.97 18.93 18.93 1.4K
13:26 18.93 18.93 18.93 18.93 0.6K
13:27 18.95 18.95 18.91 18.91 3.0K
13:28 18.94 18.94 18.94 18.94 1.9K
13:29 18.91 18.94 18.91 18.94 1.8K
13:30 18.94 18.94 18.94 18.94 0.1K
13:31 18.90 18.90 18.87 18.88 4.8K
13:32 18.88 18.88 18.85 18.87 1.9K
13:33 18.87 18.94 18.87 18.94 6.1K
13:34 18.94 18.94 18.92 18.92 2.9K
13:35 18.92 18.95 18.92 18.94 2.6K
13:36 18.92 18.94 18.92 18.94 4.0K
13:37 18.89 19.02 18.89 18.97 30.6K
13:38 18.99 18.99 18.82 18.90 13.2K
13:39 18.90 18.91 18.90 18.91 1.6K
13:40 18.91 18.92 18.90 18.92 2.8K
13:41 18.92 18.92 18.90 18.91 3.5K
13:42 18.86 18.95 18.86 18.95 6.0K
13:43 18.95 18.95 18.92 18.92 1.8K
13:44 18.92 18.96 18.92 18.96 0.9K
13:45 18.96 18.96 18.94 18.94 0.8K
13:46 18.94 18.94 18.88 18.88 0.6K
13:47 18.88 19.00 18.88 19.00 3.1K
13:48 19.00 19.01 19.00 19.01 3.3K
13:49 19.01 19.15 19.01 19.15 2.9K
13:50 19.15 19.20 19.15 19.19 1.4K
13:51 19.19 19.19 19.19 19.19 1.5K
13:52 19.04 19.04 19.00 19.00 4.9K
13:53 19.00 19.00 19.00 19.00 1.5K
13:54 19.07 19.07 19.07 19.07 0.6K
13:55 18.99 19.04 18.99 19.04 6.8K
13:56 19.04 19.04 19.04 19.04 0.4K
13:57 19.04 19.04 18.88 18.93 6.0K
13:58 18.95 18.98 18.93 18.98 3.0K
13:59 18.98 19.00 18.96 18.96 4.7K
14:00 18.92 18.93 18.90 18.90 5.4K
14:01 18.90 18.90 18.90 18.90 2.1K
14:02 18.98 19.01 18.94 18.97 7.8K
14:03 18.97 19.02 18.97 19.00 1.7K
14:04 19.00 19.06 19.00 19.06 9.4K
14:05 19.06 19.08 19.06 19.08 4.0K
14:06 19.06 19.08 19.06 19.08 4.5K
14:07 19.08 19.08 18.99 18.99 17.9K
14:08 18.99 18.99 18.89 18.89 7.2K
14:09 18.87 18.90 18.86 18.90 7.3K
14:10 18.90 18.90 18.82 18.82 6.0K
14:11 18.87 18.87 18.87 18.87 5.6K
14:12 18.98 18.99 18.97 18.97 8.1K
14:13 18.97 19.16 18.97 19.16 18.3K
14:14 19.16 19.16 19.16 19.16 3.1K
14:15 19.16 19.16 19.16 19.16 0.4K
14:16 19.16 19.16 19.13 19.13 4.7K
14:17 19.13 19.13 19.13 19.13 0.3K
14:18 19.14 19.14 19.13 19.13 1.1K
14:19 19.02 19.02 19.01 19.02 7.0K
14:20 19.02 19.10 19.02 19.10 12.5K
14:21 19.10 19.10 18.95 19.02 33.7K
14:22 19.02 19.02 19.01 19.02 12.0K
14:23 19.01 19.05 19.01 19.05 7.1K
14:24 18.95 18.97 18.94 18.97 9.9K
14:25 18.97 19.00 18.95 18.97 2.3K
14:26 18.97 18.97 18.95 18.95 5.2K
14:27 18.94 19.01 18.94 19.00 9.1K
14:28 18.93 18.93 18.93 18.93 1.4K
14:29 18.93 18.95 18.93 18.94 4.3K
14:30 18.96 19.00 18.96 19.00 1.5K
14:31 19.00 19.01 19.00 19.01 7.7K
14:32 19.01 19.04 18.99 18.99 8.9K
14:33 18.97 19.01 18.97 19.01 4.1K
14:34 19.04 19.04 19.00 19.00 3.5K
14:35 19.00 19.00 19.00 19.00 3.9K
14:36 19.01 19.03 19.00 19.00 4.3K
14:37 19.00 19.00 18.83 18.83 19.8K
14:38 18.81 18.81 18.80 18.80 2.2K
14:39 18.80 18.80 18.80 18.80 11.3K
14:40 18.61 18.70 18.61 18.70 30.2K
14:41 18.72 18.73 18.72 18.73 6.0K
14:42 18.73 18.73 18.73 18.73 0.4K
14:43 18.76 18.80 18.75 18.80 7.0K
14:44 18.81 18.81 18.75 18.75 5.6K
14:45 18.74 18.74 18.72 18.72 8.2K
14:46 18.72 18.72 18.70 18.72 1.4K
14:47 18.70 18.70 18.66 18.66 6.7K
14:48 18.66 18.75 18.65 18.75 8.5K
14:49 18.75 18.78 18.75 18.78 1.9K
14:50 18.78 18.79 18.77 18.77 2.7K
14:51 18.74 18.74 18.74 18.74 6.2K
14:52 18.74 18.77 18.71 18.71 8.1K
14:53 18.71 18.76 18.71 18.74 10.6K
14:54 18.74 18.77 18.70 18.70 10.8K
14:55 18.70 18.70 18.67 18.67 4.3K
14:56 18.73 18.73 18.70 18.72 11.6K
14:57 18.74 18.76 18.74 18.76 4.8K
14:58 18.76 18.76 18.73 18.76 5.5K
14:59 18.76 18.76 18.75 18.75 5.5K
15:00 18.75 18.78 18.75 18.78 6.0K
15:01 18.78 18.85 18.74 18.74 13.5K
15:02 18.70 18.70 18.63 18.63 22.0K
15:03 18.61 18.64 18.61 18.63 18.0K
15:04 18.63 18.64 18.62 18.62 9.5K
15:05 18.62 18.66 18.62 18.66 6.0K
15:06 18.66 18.66 18.62 18.62 3.6K
15:07 18.63 18.72 18.63 18.71 11.0K
15:08 18.71 18.84 18.71 18.81 4.9K
15:09 18.81 18.81 18.77 18.77 6.8K
15:10 18.73 18.73 18.72 18.72 9.4K
15:11 18.72 18.72 18.72 18.72 0.3K
15:12 18.71 18.78 18.71 18.78 23.4K
15:13 18.78 18.86 18.78 18.84 2.7K
15:14 18.84 18.86 18.82 18.82 28.4K
15:15 18.78 18.80 18.76 18.76 21.2K
15:16 18.77 18.85 18.73 18.84 14.9K
15:17 18.79 18.82 18.79 18.82 2.1K
15:18 18.90 18.90 18.88 18.88 14.6K
15:19 18.84 18.84 18.84 18.84 2.1K
15:20 18.83 18.98 18.83 18.98 25.0K
15:21 19.03 19.03 19.01 19.01 40.8K
15:22 19.03 19.08 19.03 19.08 9.4K
15:23 19.09 19.18 19.08 19.18 13.0K
15:24 19.18 19.18 19.11 19.11 4.9K
15:25 19.11 19.12 19.11 19.12 6.8K
15:26 19.16 19.28 19.16 19.28 13.6K
15:27 19.31 19.35 19.20 19.20 7.3K
15:28 19.19 19.20 19.18 19.20 6.6K
15:29 19.20 19.20 19.16 19.20 6.8K
15:30 19.20 19.21 19.20 19.21 3.2K
15:31 19.20 19.23 19.20 19.23 11.2K
15:32 19.23 19.23 19.21 19.23 7.0K
15:33 19.27 19.32 19.27 19.32 10.4K
15:34 19.32 19.38 19.31 19.38 18.2K
15:35 19.38 19.41 19.32 19.40 12.2K
15:36 19.44 19.50 19.43 19.43 60.7K
15:37 19.45 19.50 19.45 19.48 14.1K
15:38 19.48 19.48 19.35 19.38 30.5K
15:39 19.40 19.50 19.40 19.50 29.9K
15:40 19.49 19.50 19.44 19.50 21.9K
15:41 19.50 19.50 19.47 19.47 19.4K
15:42 19.46 19.46 19.37 19.39 18.6K
15:43 19.38 19.38 19.28 19.28 8.3K
15:44 19.30 19.31 19.28 19.30 18.9K
15:45 19.28 19.29 19.28 19.29 4.1K
15:46 19.29 19.34 19.29 19.33 9.1K
15:47 19.34 19.34 19.26 19.26 11.8K
15:48 19.26 19.26 19.23 19.23 4.9K
15:49 19.17 19.21 19.17 19.21 13.5K
15:50 19.21 19.21 19.18 19.18 14.3K
15:51 19.17 19.24 19.17 19.23 16.1K
15:52 19.19 19.19 19.11 19.11 7.0K
15:53 19.13 19.23 19.13 19.22 22.2K
15:54 19.19 19.20 19.18 19.19 3.7K
15:55 19.19 19.21 19.15 19.21 20.0K
15:56 19.20 19.22 19.18 19.22 13.7K
15:57 19.24 19.27 19.23 19.24 12.1K
15:58 19.23 19.23 19.14 19.14 19.1K
15:59 19.14 19.19 19.13 19.19 20.8K
16:00 19.24 19.94 19.00 19.24 221.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし