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 20.77 20.77 19.88 20.77 14.6K
09:32 20.86 20.86 20.66 20.66 10.6K
09:33 20.72 20.79 20.72 20.79 3.1K
09:34 20.71 20.71 20.71 20.71 0.6K
09:35 20.71 20.71 20.70 20.70 0.7K
09:36 20.70 20.70 20.20 20.32 2.4K
09:37 20.32 20.32 20.30 20.30 9.0K
09:38 20.30 20.39 20.30 20.32 7.3K
09:39 20.41 20.41 20.40 20.40 5.2K
09:40 20.40 20.46 20.40 20.46 2.6K
09:41 20.63 20.63 20.46 20.46 6.7K
09:42 20.48 20.51 20.43 20.43 9.2K
09:43 20.46 20.61 20.46 20.61 3.3K
09:44 20.61 20.61 20.58 20.58 6.4K
09:45 20.58 20.60 20.58 20.60 2.0K
09:46 20.60 20.60 20.45 20.45 1.4K
09:47 20.45 20.46 20.45 20.46 2.9K
09:48 20.46 20.46 20.41 20.41 1.0K
09:49 20.51 20.51 20.44 20.44 2.0K
09:50 20.44 20.46 20.44 20.46 0.8K
09:51 20.39 20.39 20.39 20.39 2.3K
09:52 20.44 20.48 20.42 20.48 7.0K
09:53 20.48 20.55 20.48 20.55 3.3K
09:54 20.57 20.57 20.57 20.57 1.2K
09:55 20.57 20.57 20.57 20.57 1.0K
09:56 20.56 20.56 20.56 20.56 1.9K
09:57 20.53 20.53 20.53 20.53 0.6K
09:58 20.53 20.53 20.52 20.52 0.5K
09:59 20.52 20.57 20.52 20.54 2.3K
10:00 20.58 20.59 20.58 20.58 2.2K
10:01 20.59 20.59 20.59 20.59 4.9K
10:02 20.53 20.53 20.51 20.51 6.6K
10:03 20.51 20.52 20.51 20.52 3.4K
10:04 20.52 20.57 20.52 20.57 0.9K
10:05 20.57 20.57 20.49 20.49 3.1K
10:06 20.47 20.52 20.43 20.52 7.9K
10:07 20.52 20.52 20.41 20.41 3.2K
10:08 20.41 20.45 20.41 20.43 1.3K
10:09 20.43 20.49 20.43 20.45 2.1K
10:10 20.44 20.49 20.44 20.49 0.4K
10:11 20.53 20.53 20.50 20.50 15.7K
10:12 20.45 20.48 20.45 20.45 4.7K
10:13 20.44 20.48 20.42 20.48 3.1K
10:14 20.49 20.49 20.49 20.49 1.2K
10:15 20.49 20.50 20.49 20.50 0.6K
10:16 20.54 20.54 20.47 20.50 7.5K
10:17 20.50 20.50 20.43 20.43 6.8K
10:18 20.40 20.41 20.40 20.41 13.4K
10:19 20.44 20.44 20.24 20.24 4.9K
10:20 20.24 20.24 20.13 20.13 1.7K
10:21 20.08 20.15 20.08 20.08 3.1K
10:22 20.20 20.20 20.05 20.05 10.7K
10:23 20.11 20.19 20.03 20.03 3.2K
10:24 20.03 20.03 20.03 20.03 0.2K
10:25 20.03 20.03 19.97 20.01 4.6K
10:26 19.91 20.01 19.91 20.01 2.1K
10:27 19.96 19.96 19.89 19.94 10.6K
10:28 19.95 20.00 19.95 20.00 0.7K
10:29 20.00 20.00 19.92 20.00 5.3K
10:30 20.00 20.00 19.96 19.96 0.7K
10:31 19.96 19.96 19.88 19.88 2.0K
10:32 19.88 19.88 19.78 19.78 0.9K
10:33 19.78 19.82 19.78 19.81 2.6K
10:34 19.78 19.80 19.72 19.72 5.4K
10:35 19.78 19.78 19.78 19.78 3.0K
10:36 19.78 19.78 19.77 19.77 1.5K
10:37 19.73 19.76 19.73 19.73 3.4K
10:38 19.69 19.72 19.65 19.69 6.3K
10:39 19.69 19.69 19.68 19.68 1.2K
10:40 19.67 19.67 19.67 19.67 3.9K
10:41 19.67 19.67 19.61 19.61 0.4K
10:42 19.59 19.59 19.56 19.57 3.4K
10:43 19.57 19.57 19.51 19.51 4.0K
10:44 19.58 19.61 19.58 19.60 7.8K
10:45 19.59 19.59 19.57 19.57 2.0K
10:46 19.57 19.57 19.57 19.57 0.5K
10:47 19.52 19.60 19.44 19.44 6.4K
10:48 19.44 19.44 19.44 19.44 0.2K
10:49 19.47 19.47 19.41 19.45 3.9K
10:50 19.46 19.46 19.39 19.42 6.0K
10:51 19.42 19.42 19.38 19.40 2.6K
10:52 19.40 19.40 19.40 19.40 2.5K
10:53 19.40 19.40 19.37 19.37 8.9K
10:54 19.37 19.39 19.37 19.39 0.4K
10:55 19.33 19.33 19.29 19.30 75.6K
10:56 19.31 19.31 19.27 19.27 2.3K
10:57 19.27 19.27 19.16 19.18 7.4K
10:58 19.18 19.18 19.15 19.15 1.7K
10:59 19.15 19.15 19.07 19.07 3.3K
11:00 19.03 19.10 19.01 19.10 18.5K
11:01 19.08 19.09 19.06 19.06 2.6K
11:02 19.06 19.13 19.06 19.13 7.6K
11:03 19.13 19.13 19.07 19.07 13.2K
11:04 19.04 19.04 18.99 19.00 3.0K
11:05 19.02 19.02 18.97 18.98 5.6K
11:06 18.97 18.97 18.92 18.93 6.2K
11:07 18.93 18.93 18.89 18.89 4.0K
11:08 18.91 18.94 18.91 18.93 7.2K
11:09 18.93 18.93 18.87 18.89 5.2K
11:10 18.89 18.89 18.86 18.88 2.1K
11:11 18.88 18.88 18.82 18.82 3.4K
11:12 18.83 18.86 18.82 18.86 4.4K
11:13 18.84 18.86 18.81 18.86 3.0K
11:14 18.86 18.86 18.78 18.83 9.8K
11:15 18.83 18.83 18.82 18.82 2.1K
11:16 18.85 18.90 18.85 18.90 8.3K
11:17 18.85 18.85 18.77 18.77 3.9K
11:18 18.82 18.82 18.75 18.77 6.9K
11:19 18.77 18.77 18.75 18.76 1.6K
11:20 18.80 18.80 18.80 18.80 2.9K
11:21 18.87 18.95 18.87 18.95 5.1K
11:22 18.95 18.99 18.95 18.98 1.5K
11:23 19.00 19.02 18.97 18.97 5.8K
11:24 19.00 19.02 18.93 19.02 17.9K
11:25 19.04 19.08 19.02 19.04 7.6K
11:26 19.05 19.10 19.05 19.10 9.8K
11:27 19.12 19.15 19.12 19.15 14.3K
11:28 19.19 19.22 19.19 19.20 7.9K
11:29 19.22 19.26 19.22 19.26 5.1K
11:30 19.18 19.20 19.15 19.15 7.9K
11:31 19.12 19.22 19.12 19.22 5.3K
11:32 19.30 19.31 19.29 19.31 2.2K
11:33 19.31 19.37 19.31 19.37 1.1K
11:34 19.43 19.46 19.43 19.46 3.4K
11:35 19.47 19.50 19.47 19.50 3.8K
11:36 19.44 19.44 19.39 19.42 4.6K
11:37 19.45 19.45 19.42 19.42 0.9K
11:38 19.46 19.46 19.41 19.41 1.2K
11:39 19.41 19.51 19.41 19.49 14.3K
11:40 19.48 19.48 19.48 19.48 4.7K
11:41 19.48 19.53 19.48 19.53 2.7K
11:42 19.53 19.60 19.53 19.60 26.8K
11:43 19.48 19.48 19.48 19.48 2.1K
11:44 19.48 19.52 19.48 19.49 0.6K
11:45 19.49 19.54 19.49 19.54 1.4K
11:46 19.54 19.61 19.54 19.59 3.3K
11:47 19.59 19.59 19.59 19.59 3.1K
11:48 19.59 19.67 19.59 19.67 0.8K
11:49 19.61 19.61 19.61 19.61 0.3K
11:50 19.64 19.67 19.61 19.67 3.8K
11:51 19.67 19.70 19.67 19.70 0.5K
11:52 19.66 19.67 19.66 19.67 5.2K
11:53 19.67 19.74 19.67 19.74 2.3K
11:54 19.74 19.77 19.74 19.74 1.2K
11:55 19.74 19.82 19.74 19.82 5.5K
11:56 19.82 19.82 19.81 19.81 1.9K
11:57 19.81 19.91 19.81 19.91 1.5K
11:58 19.91 19.94 19.91 19.94 1.1K
11:59 19.99 19.99 19.94 19.97 7.7K
12:00 19.99 19.99 19.94 19.95 10.8K
12:01 19.91 19.91 19.88 19.88 2.3K
12:02 19.88 19.88 19.80 19.80 2.4K
12:03 19.84 19.86 19.83 19.83 1.2K
12:04 19.83 19.86 19.79 19.79 2.2K
12:05 19.81 19.81 19.81 19.81 0.5K
12:06 19.78 19.81 19.78 19.81 2.0K
12:07 19.81 19.81 19.76 19.76 2.0K
12:08 19.76 19.76 19.76 19.76 0.2K
12:09 19.81 19.81 19.80 19.80 0.6K
12:10 19.80 19.81 19.78 19.81 3.3K
12:11 19.81 19.81 19.80 19.80 0.6K
12:12 19.81 19.83 19.81 19.83 1.4K
12:13 19.81 19.84 19.81 19.84 1.1K
12:14 19.84 19.86 19.84 19.86 0.5K
12:15 19.86 19.86 19.81 19.81 3.8K
12:16 19.79 19.79 19.77 19.78 3.4K
12:17 19.75 19.75 19.72 19.72 2.0K
12:18 19.68 19.68 19.61 19.61 3.9K
12:19 19.62 19.62 19.62 19.62 0.9K
12:20 19.61 19.65 19.61 19.65 0.9K
12:21 19.65 19.65 19.63 19.63 1.9K
12:22 19.63 19.68 19.63 19.68 1.3K
12:23 19.67 19.71 19.67 19.71 1.6K
12:24 19.71 19.71 19.71 19.71 0.5K
12:25 19.64 19.64 19.63 19.63 2.9K
12:26 19.63 19.64 19.56 19.56 3.7K
12:27 19.55 19.60 19.55 19.60 1.4K
12:28 19.60 19.64 19.60 19.64 1.8K
12:29 19.59 19.61 19.59 19.61 2.0K
12:30 19.61 19.61 19.61 19.61 0.3K
12:31 19.61 19.63 19.61 19.63 0.4K
12:32 19.63 19.63 19.59 19.59 3.4K
12:33 19.50 19.54 19.50 19.50 2.7K
12:34 19.53 19.58 19.53 19.58 1.8K
12:35 19.58 19.61 19.58 19.61 2.6K
12:36 19.61 19.62 19.54 19.54 3.5K
12:37 19.47 19.47 19.42 19.42 8.9K
12:38 19.47 19.47 19.35 19.40 9.8K
12:39 19.37 19.37 19.35 19.35 1.9K
12:40 19.35 19.35 19.29 19.29 4.3K
12:41 19.34 19.34 19.32 19.32 1.1K
12:42 19.32 19.32 19.32 19.32 0.4K
12:43 19.24 19.24 19.24 19.24 0.9K
12:44 19.24 19.24 19.19 19.20 2.2K
12:45 19.27 19.27 19.24 19.24 1.3K
12:46 19.25 19.25 19.25 19.25 1.3K
12:47 19.25 19.26 19.25 19.25 2.3K
12:48 19.25 19.25 19.25 19.25 0.5K
12:49 19.09 19.31 19.09 19.29 8.1K
12:50 19.20 19.24 19.20 19.22 1.9K
12:51 19.22 19.22 19.21 19.21 2.6K
12:52 19.21 19.22 19.21 19.22 0.9K
12:53 19.22 19.27 19.22 19.25 0.8K
12:54 19.25 19.25 19.24 19.24 1.4K
12:55 19.24 19.24 19.24 19.24 0.8K
12:56 19.28 19.30 19.28 19.30 1.4K
12:57 19.30 19.35 19.27 19.27 3.8K
12:58 19.27 19.27 19.19 19.24 4.5K
12:59 19.24 19.24 19.24 19.24 0.6K
13:00 19.13 19.14 19.13 19.14 1.7K
13:01 19.12 19.19 19.10 19.19 2.3K
13:02 19.19 19.23 19.19 19.20 1.8K
13:03 19.23 19.24 19.19 19.19 6.7K
13:04 19.19 19.19 19.19 19.19 0.8K
13:05 19.18 19.18 19.18 19.18 1.9K
13:06 19.18 19.26 19.18 19.26 2.4K
13:07 19.26 19.30 19.19 19.19 3.1K
13:08 19.19 19.19 19.15 19.15 2.8K
13:09 19.15 19.15 19.14 19.14 1.9K
13:10 19.14 19.14 19.13 19.13 1.5K
13:11 19.16 19.16 19.16 19.16 0.9K
13:12 19.16 19.16 19.10 19.10 1.5K
13:13 19.10 19.10 19.05 19.06 5.7K
13:14 19.06 19.09 19.06 19.08 1.6K
13:15 19.08 19.17 19.08 19.17 2.8K
13:16 19.16 19.24 19.16 19.23 3.9K
13:17 19.21 19.29 19.21 19.24 2.8K
13:18 19.24 19.24 19.22 19.22 1.8K
13:19 19.22 19.22 19.22 19.22 1.9K
13:20 19.30 19.30 19.20 19.20 4.4K
13:21 19.20 19.20 19.19 19.19 1.2K
13:22 19.15 19.23 19.15 19.20 3.0K
13:23 19.20 19.20 19.14 19.14 3.0K
13:24 19.14 19.14 19.14 19.14 1.2K
13:25 19.21 19.24 19.21 19.21 0.6K
13:26 19.21 19.21 19.21 19.21 0.4K
13:27 19.25 19.25 19.25 19.25 1.0K
13:28 19.23 19.23 19.18 19.18 3.7K
13:29 19.18 19.18 19.08 19.12 1.7K
13:30 19.20 19.20 19.20 19.20 0.7K
13:31 19.16 19.19 19.16 19.19 0.7K
13:32 19.19 19.19 19.17 19.17 2.6K
13:33 19.17 19.20 19.17 19.20 2.6K
13:34 19.21 19.21 19.17 19.18 1.7K
13:35 19.18 19.21 19.18 19.21 1.4K
13:36 19.16 19.33 19.16 19.33 5.3K
13:37 19.33 19.34 19.31 19.31 6.7K
13:38 19.28 19.33 19.28 19.33 4.3K
13:39 19.33 19.40 19.33 19.40 1.4K
13:40 19.35 19.35 19.28 19.28 1.9K
13:41 19.28 19.28 19.28 19.28 0.2K
13:42 19.28 19.39 19.28 19.39 3.0K
13:43 19.36 19.41 19.36 19.38 5.1K
13:44 19.38 19.46 19.38 19.42 1.3K
13:45 19.42 19.45 19.42 19.45 0.5K
13:46 19.47 19.47 19.41 19.41 2.4K
13:47 19.41 19.41 19.41 19.41 0.6K
13:48 19.41 19.41 19.29 19.35 4.4K
13:49 19.39 19.39 19.39 19.39 1.4K
13:50 19.39 19.39 19.39 19.39 0.1K
13:51 19.39 19.39 19.27 19.27 3.6K
13:52 19.36 19.36 19.32 19.32 1.5K
13:53 19.32 19.32 19.32 19.32 0.5K
13:54 19.32 19.32 19.32 19.32 0.6K
13:55 19.41 19.41 19.34 19.34 0.7K
13:56 19.34 19.41 19.34 19.41 2.0K
13:57 19.41 19.43 19.41 19.43 1.2K
13:58 19.43 19.43 19.42 19.42 1.0K
13:59 19.46 19.46 19.42 19.42 3.3K
14:00 19.42 19.50 19.42 19.50 0.6K
14:01 19.41 19.44 19.39 19.40 5.2K
14:02 19.44 19.44 19.38 19.38 2.7K
14:03 19.43 19.43 19.39 19.39 2.3K
14:04 19.40 19.40 19.40 19.40 5.0K
14:05 19.40 19.40 19.34 19.34 2.7K
14:06 19.34 19.34 19.30 19.30 4.7K
14:07 19.28 19.31 19.28 19.31 0.9K
14:08 19.27 19.27 19.26 19.26 1.2K
14:09 19.27 19.27 19.27 19.27 1.6K
14:10 19.29 19.29 19.24 19.27 2.0K
14:11 19.27 19.27 19.27 19.27 0.9K
14:12 19.27 19.30 19.26 19.30 2.2K
14:13 19.30 19.30 19.23 19.23 2.0K
14:14 19.21 19.23 19.20 19.23 1.8K
14:15 19.23 19.28 19.23 19.28 0.7K
14:16 19.28 19.28 19.27 19.27 0.5K
14:17 19.27 19.32 19.27 19.32 1.9K
14:18 19.35 19.41 19.35 19.36 2.8K
14:19 19.36 19.37 19.36 19.37 1.4K
14:20 19.37 19.40 19.37 19.40 1.6K
14:21 19.37 19.40 19.37 19.37 1.4K
14:22 19.33 19.37 19.29 19.29 5.7K
14:23 19.29 19.29 19.29 19.29 1.0K
14:24 19.29 19.30 19.29 19.30 1.8K
14:25 19.29 19.29 19.29 19.29 2.9K
14:26 19.29 19.29 19.23 19.25 2.0K
14:27 19.25 19.25 19.24 19.24 1.5K
14:28 19.24 19.24 19.24 19.24 1.3K
14:29 19.24 19.24 19.18 19.18 2.0K
14:30 19.19 19.19 19.18 19.18 1.7K
14:31 19.35 19.55 19.35 19.53 16.9K
14:32 19.53 19.53 19.40 19.40 3.0K
14:33 19.39 19.48 19.39 19.40 5.1K
14:34 19.34 19.34 19.28 19.28 2.7K
14:35 19.28 19.32 19.28 19.32 0.7K
14:36 19.29 19.29 19.29 19.29 0.3K
14:37 19.25 19.29 19.25 19.27 3.3K
14:38 19.27 19.29 19.25 19.29 2.6K
14:39 19.29 19.29 19.24 19.24 0.6K
14:40 19.24 19.26 19.21 19.21 4.8K
14:41 19.21 19.25 19.21 19.25 1.3K
14:42 19.19 19.19 19.19 19.19 0.9K
14:43 19.21 19.21 19.21 19.21 1.2K
14:44 19.18 19.20 19.14 19.20 2.7K
14:45 19.15 19.15 19.14 19.14 0.7K
14:46 19.14 19.21 19.14 19.21 1.3K
14:47 19.27 19.32 19.27 19.28 5.8K
14:48 19.27 19.27 19.22 19.22 1.8K
14:49 19.25 19.25 19.22 19.23 1.5K
14:50 19.24 19.25 19.24 19.25 0.7K
14:51 19.25 19.25 19.25 19.25 1.2K
14:52 19.25 19.25 19.25 19.25 0.5K
14:53 19.21 19.27 19.19 19.24 2.7K
14:54 19.24 19.24 19.23 19.23 2.1K
14:55 19.23 19.23 19.14 19.14 3.0K
14:56 19.12 19.12 19.12 19.12 1.0K
14:57 19.17 19.17 19.10 19.12 1.8K
14:58 19.14 19.14 19.14 19.14 2.3K
14:59 19.14 19.19 19.14 19.19 1.6K
15:00 19.16 19.16 19.15 19.16 3.1K
15:01 19.14 19.14 19.14 19.14 2.1K
15:02 19.13 19.13 19.13 19.13 1.4K
15:03 19.14 19.14 19.13 19.13 2.0K
15:04 19.13 19.13 19.11 19.11 2.3K
15:05 19.10 19.14 19.10 19.14 7.5K
15:06 19.14 19.14 19.11 19.11 1.4K
15:07 19.11 19.11 19.04 19.04 2.0K
15:08 19.05 19.05 19.01 19.01 1.9K
15:09 19.02 19.02 19.00 19.00 3.5K
15:10 19.00 19.00 18.93 18.93 4.5K
15:11 18.93 18.96 18.93 18.93 3.6K
15:12 18.93 18.97 18.93 18.93 3.3K
15:13 18.93 18.93 18.91 18.91 0.6K
15:14 18.91 18.93 18.88 18.93 5.3K
15:15 18.90 18.92 18.77 18.77 62.6K
15:16 18.77 18.82 18.75 18.75 4.9K
15:17 18.75 18.75 18.66 18.66 32.4K
15:18 18.69 18.69 18.59 18.59 3.5K
15:19 18.61 18.65 18.61 18.61 4.2K
15:20 18.62 18.62 18.54 18.54 6.1K
15:21 18.54 18.63 18.54 18.63 5.5K
15:22 18.63 18.64 18.62 18.62 1.6K
15:23 18.60 18.60 18.52 18.52 35.0K
15:24 18.52 18.66 18.52 18.66 5.0K
15:25 18.63 18.71 18.63 18.71 16.9K
15:26 18.74 18.79 18.70 18.79 5.2K
15:27 18.74 18.74 18.70 18.72 3.1K
15:28 18.74 18.82 18.74 18.82 4.7K
15:29 18.82 18.82 18.77 18.79 4.7K
15:30 18.79 18.80 18.75 18.75 3.9K
15:31 18.75 18.76 18.70 18.76 36.1K
15:32 18.75 18.81 18.75 18.81 9.9K
15:33 18.77 18.79 18.66 18.66 62.6K
15:34 18.71 18.73 18.68 18.68 19.1K
15:35 18.68 18.68 18.68 18.68 0.5K
15:36 18.65 18.65 18.56 18.57 28.1K
15:37 18.59 18.59 18.48 18.48 7.6K
15:38 18.48 18.50 18.48 18.50 3.0K
15:39 18.54 18.59 18.54 18.58 9.6K
15:40 18.56 18.57 18.55 18.57 6.4K
15:41 18.57 18.62 18.57 18.62 4.4K
15:42 18.62 18.70 18.62 18.70 5.2K
15:43 18.75 18.80 18.67 18.67 45.1K
15:44 18.67 18.69 18.63 18.63 7.8K
15:45 18.63 18.63 18.55 18.55 6.1K
15:46 18.54 18.62 18.51 18.62 10.1K
15:47 18.61 18.61 18.46 18.46 6.6K
15:48 18.47 18.57 18.47 18.56 9.0K
15:49 18.62 18.62 18.56 18.56 20.4K
15:50 18.56 18.58 18.53 18.54 5.9K
15:51 18.59 18.61 18.58 18.61 4.0K
15:52 18.58 18.65 18.58 18.65 7.9K
15:53 18.67 18.73 18.67 18.73 10.0K
15:54 18.73 18.78 18.73 18.78 14.3K
15:55 18.78 18.84 18.78 18.84 29.4K
15:56 18.84 18.84 18.76 18.81 9.4K
15:57 18.83 18.85 18.83 18.85 9.4K
15:58 18.88 18.89 18.86 18.86 16.2K
15:59 18.85 18.85 18.79 18.79 34.8K
16:00 18.79 18.90 18.79 18.87 478.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし