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 19.14 19.30 19.10 19.30 6.4K
09:32 19.30 19.30 19.19 19.20 0.2K
09:33 19.20 19.20 19.20 19.20 0.3K
09:34 19.20 19.36 19.20 19.36 0.5K
09:35 19.36 19.36 19.36 19.36 0.2K
09:36 19.38 19.41 19.38 19.41 0.7K
09:37 19.35 19.47 19.35 19.47 2.4K
09:38 19.47 19.53 19.47 19.53 2.1K
09:39 19.48 19.48 19.48 19.48 0.2K
09:40 19.48 19.48 19.48 19.48 0.0K
09:41 19.48 19.48 19.48 19.48 0.0K
09:42 19.48 19.48 19.48 19.48 0.0K
09:43 19.48 19.48 19.48 19.48 0.0K
09:44 19.62 19.62 19.62 19.62 0.3K
09:45 19.62 19.62 19.62 19.62 0.3K
09:46 19.51 19.51 19.51 19.51 0.5K
09:47 19.51 19.64 19.51 19.64 0.4K
09:48 19.64 19.64 19.46 19.46 2.9K
09:49 19.46 19.51 19.46 19.51 1.1K
09:50 19.51 19.51 19.51 19.51 0.8K
09:51 19.51 19.51 19.51 19.51 0.1K
09:52 19.51 19.51 19.48 19.48 0.6K
09:53 19.48 19.48 19.40 19.40 0.7K
09:54 19.40 19.40 19.40 19.40 0.1K
09:55 19.20 19.20 19.20 19.20 0.9K
09:56 19.25 19.25 19.25 19.25 0.7K
09:57 19.25 19.40 19.25 19.29 1.0K
09:58 19.29 19.29 19.29 19.29 0.7K
09:59 19.29 19.29 19.29 19.29 0.0K
10:00 19.30 19.30 19.30 19.30 0.5K
10:01 19.28 19.30 19.28 19.28 1.4K
10:02 19.28 19.28 19.28 19.28 0.2K
10:03 19.28 19.47 19.28 19.47 4.1K
10:04 19.47 19.48 19.47 19.48 2.2K
10:05 19.48 19.48 19.48 19.48 0.1K
10:06 19.54 19.57 19.54 19.57 1.6K
10:07 19.54 19.54 19.54 19.54 0.2K
10:08 19.54 19.54 19.54 19.54 2.3K
10:09 19.46 19.46 19.46 19.46 0.8K
10:10 19.46 19.46 19.46 19.46 0.0K
10:11 19.57 19.57 19.46 19.56 1.2K
10:12 19.58 19.58 19.58 19.58 0.4K
10:13 19.50 19.50 19.50 19.50 9.4K
10:14 19.49 19.58 19.49 19.58 0.2K
10:15 19.58 19.58 19.58 19.58 0.2K
10:16 19.56 19.56 19.48 19.48 3.4K
10:17 19.47 19.52 19.47 19.52 1.8K
10:18 19.52 19.52 19.42 19.42 1.1K
10:19 19.42 19.47 19.42 19.47 1.5K
10:20 19.47 19.47 19.47 19.47 2.8K
10:21 19.47 19.47 19.47 19.47 0.7K
10:22 19.47 19.47 19.47 19.47 0.5K
10:23 19.53 19.53 19.50 19.50 4.3K
10:24 19.50 19.50 19.50 19.50 0.1K
10:25 19.40 19.40 19.40 19.40 0.7K
10:26 19.40 19.40 19.40 19.40 0.1K
10:27 19.40 19.40 19.40 19.40 0.2K
10:28 19.40 19.40 19.40 19.40 0.0K
10:29 19.40 19.45 19.40 19.45 0.4K
10:30 19.45 19.45 19.45 19.45 0.2K
10:31 19.45 19.45 19.34 19.34 2.0K
10:32 19.34 19.34 19.34 19.34 0.7K
10:33 19.34 19.34 19.33 19.33 1.8K
10:34 19.38 19.38 19.33 19.33 1.0K
10:35 19.33 19.33 19.29 19.29 12.7K
10:36 19.29 19.29 19.29 19.29 0.6K
10:37 19.29 19.43 19.29 19.42 0.7K
10:38 19.42 19.42 19.41 19.41 1.1K
10:39 19.41 19.42 19.41 19.42 0.3K
10:40 19.42 19.47 19.42 19.47 2.1K
10:41 19.47 19.47 19.47 19.47 0.7K
10:42 19.47 19.48 19.44 19.48 1.6K
10:43 19.48 19.48 19.48 19.48 1.8K
10:44 19.48 19.48 19.48 19.48 0.4K
10:45 19.48 19.49 19.48 19.49 0.7K
10:46 19.49 19.49 19.49 19.49 0.3K
10:47 19.49 19.52 19.49 19.52 0.8K
10:48 19.52 19.56 19.49 19.56 0.5K
10:49 19.56 19.56 19.53 19.53 0.6K
10:50 19.53 19.53 19.53 19.53 0.2K
10:51 19.49 19.49 19.47 19.47 1.0K
10:52 19.47 19.47 19.47 19.47 0.1K
10:53 19.47 19.59 19.47 19.59 4.9K
10:54 19.59 19.59 19.59 19.59 1.2K
10:55 19.59 19.59 19.59 19.59 0.4K
10:56 19.59 19.59 19.59 19.59 0.5K
10:57 19.59 19.59 19.53 19.53 4.6K
10:58 19.53 19.55 19.53 19.55 0.7K
10:59 19.55 19.61 19.55 19.61 2.6K
11:00 19.61 19.63 19.61 19.63 0.7K
11:01 19.63 19.71 19.59 19.71 12.0K
11:02 19.71 19.71 19.64 19.67 0.5K
11:03 19.67 19.67 19.67 19.67 0.6K
11:04 19.67 19.67 19.63 19.63 0.4K
11:05 19.67 19.67 19.67 19.67 3.7K
11:06 19.67 19.73 19.67 19.73 1.7K
11:07 19.73 19.73 19.73 19.73 0.8K
11:08 19.73 19.80 19.73 19.80 1.8K
11:09 19.80 19.80 19.80 19.80 0.1K
11:10 19.80 19.80 19.80 19.80 0.2K
11:11 19.80 19.80 19.80 19.80 1.3K
11:12 19.80 19.83 19.80 19.83 4.3K
11:13 19.84 19.84 19.82 19.82 4.9K
11:14 19.82 19.82 19.78 19.78 2.9K
11:15 19.77 19.77 19.77 19.77 0.5K
11:16 19.77 19.77 19.77 19.77 0.3K
11:17 19.77 19.77 19.77 19.77 0.2K
11:18 19.77 19.77 19.77 19.77 1.1K
11:19 19.77 19.77 19.77 19.77 0.9K
11:20 19.77 19.78 19.77 19.78 0.7K
11:21 19.73 19.73 19.73 19.73 1.6K
11:22 19.73 19.73 19.73 19.73 0.5K
11:23 19.73 19.86 19.73 19.86 1.0K
11:24 19.86 19.86 19.86 19.86 0.6K
11:25 19.86 19.86 19.86 19.86 0.6K
11:26 19.86 19.86 19.86 19.86 0.5K
11:27 19.89 19.89 19.89 19.89 2.1K
11:28 19.94 19.94 19.94 19.94 1.4K
11:29 19.94 19.94 19.91 19.91 1.4K
11:30 19.91 19.91 19.87 19.87 1.5K
11:31 19.87 19.87 19.84 19.84 1.0K
11:32 19.84 19.84 19.84 19.84 1.0K
11:33 19.84 19.84 19.84 19.84 0.4K
11:34 19.84 19.84 19.84 19.84 0.2K
11:35 19.84 19.84 19.84 19.84 0.1K
11:36 19.84 19.84 19.84 19.84 0.1K
11:37 19.84 19.84 19.84 19.84 0.3K
11:38 19.84 19.84 19.84 19.84 0.2K
11:39 19.84 19.84 19.84 19.84 0.4K
11:40 19.84 19.84 19.84 19.84 0.3K
11:41 19.82 19.82 19.82 19.82 1.0K
11:42 19.77 19.77 19.77 19.77 2.0K
11:43 19.77 19.79 19.77 19.79 0.6K
11:44 19.79 19.79 19.79 19.79 0.1K
11:45 19.79 19.79 19.78 19.78 0.1K
11:46 19.78 19.78 19.78 19.78 0.4K
11:47 19.78 19.78 19.78 19.78 0.3K
11:48 19.78 19.78 19.78 19.78 1.2K
11:49 19.78 19.78 19.73 19.73 1.4K
11:50 19.73 19.73 19.72 19.72 1.2K
11:51 19.72 19.72 19.72 19.72 0.4K
11:52 19.72 19.72 19.72 19.72 0.4K
11:53 19.72 19.72 19.72 19.72 0.6K
11:54 19.72 19.72 19.72 19.72 0.1K
11:55 19.71 19.71 19.71 19.71 1.0K
11:56 19.71 19.71 19.71 19.71 0.0K
11:57 19.71 19.71 19.71 19.71 0.0K
11:58 19.71 19.71 19.71 19.71 0.3K
11:59 19.72 19.73 19.72 19.73 1.7K
12:00 19.72 19.72 19.72 19.72 0.6K
12:01 19.72 19.78 19.72 19.78 0.9K
12:02 19.78 19.78 19.78 19.78 0.4K
12:03 19.78 19.78 19.78 19.78 0.9K
12:04 19.78 19.79 19.78 19.78 3.1K
12:05 19.78 19.79 19.78 19.79 0.5K
12:06 19.79 19.79 19.77 19.77 4.0K
12:07 19.77 19.77 19.75 19.75 2.0K
12:08 19.75 19.75 19.72 19.72 0.9K
12:09 19.72 19.72 19.72 19.72 0.5K
12:10 19.77 19.77 19.77 19.77 0.6K
12:11 19.77 19.77 19.77 19.77 1.2K
12:12 19.77 19.77 19.77 19.77 1.1K
12:13 19.77 19.81 19.77 19.79 1.5K
12:14 19.79 19.79 19.76 19.76 0.7K
12:15 19.76 19.76 19.76 19.76 0.7K
12:16 19.76 19.76 19.76 19.76 0.6K
12:17 19.76 19.76 19.76 19.76 1.1K
12:18 19.75 19.75 19.75 19.75 0.2K
12:19 19.76 19.76 19.75 19.75 0.5K
12:20 19.75 19.75 19.75 19.75 0.1K
12:21 19.75 19.76 19.75 19.76 1.0K
12:22 19.76 19.76 19.76 19.76 1.0K
12:23 19.76 19.78 19.76 19.78 0.4K
12:24 19.78 19.78 19.73 19.73 3.4K
12:25 19.73 19.73 19.73 19.73 0.4K
12:26 19.75 19.75 19.75 19.75 0.1K
12:27 19.77 19.77 19.77 19.77 1.8K
12:28 19.77 19.77 19.74 19.74 1.7K
12:29 19.74 19.74 19.74 19.74 0.1K
12:30 19.74 19.74 19.74 19.74 0.1K
12:31 19.74 19.74 19.74 19.74 0.0K
12:32 19.74 19.74 19.74 19.74 0.4K
12:33 19.74 19.76 19.74 19.76 2.8K
12:34 19.75 19.75 19.74 19.74 3.4K
12:35 19.74 19.77 19.74 19.77 1.8K
12:36 19.77 19.77 19.69 19.69 2.5K
12:37 19.69 19.69 19.63 19.63 1.2K
12:38 19.62 19.63 19.59 19.59 3.2K
12:39 19.59 19.61 19.59 19.61 1.2K
12:40 19.61 19.61 19.60 19.61 0.9K
12:41 19.61 19.62 19.60 19.62 1.3K
12:42 19.62 19.62 19.62 19.62 0.6K
12:43 19.62 19.62 19.62 19.62 0.2K
12:44 19.62 19.62 19.62 19.62 0.0K
12:45 19.62 19.76 19.62 19.76 0.4K
12:46 19.73 19.73 19.69 19.69 1.9K
12:47 19.69 19.69 19.64 19.64 1.6K
12:48 19.64 19.64 19.64 19.64 0.6K
12:49 19.64 19.64 19.64 19.64 0.7K
12:50 19.64 19.64 19.64 19.64 0.2K
12:51 19.64 19.64 19.64 19.64 0.3K
12:52 19.64 19.68 19.64 19.68 0.5K
12:53 19.68 19.70 19.68 19.70 0.4K
12:54 19.70 19.73 19.70 19.73 1.2K
12:55 19.73 19.73 19.73 19.73 0.3K
12:56 19.73 19.73 19.73 19.73 0.6K
12:57 19.73 19.73 19.73 19.73 0.1K
12:58 19.73 19.73 19.73 19.73 0.2K
12:59 19.69 19.69 19.69 19.69 0.7K
13:00 19.69 19.69 19.69 19.69 1.3K
13:01 19.69 19.69 19.66 19.67 2.1K
13:02 19.67 19.72 19.67 19.70 3.0K
13:03 19.70 19.70 19.70 19.70 0.3K
13:04 19.70 19.70 19.70 19.70 1.5K
13:05 19.70 19.70 19.70 19.70 0.2K
13:06 19.70 19.70 19.70 19.70 0.6K
13:07 19.70 19.78 19.70 19.76 2.6K
13:08 19.76 19.76 19.76 19.76 0.4K
13:09 19.78 19.78 19.78 19.78 0.2K
13:10 19.78 19.78 19.77 19.77 1.4K
13:11 19.77 19.77 19.77 19.77 0.3K
13:12 19.76 19.76 19.76 19.76 0.5K
13:13 19.76 19.77 19.76 19.77 0.4K
13:14 19.77 19.80 19.77 19.80 4.0K
13:15 19.81 19.81 19.78 19.78 3.0K
13:16 19.78 19.78 19.78 19.78 0.2K
13:17 19.78 19.78 19.76 19.76 0.4K
13:18 19.76 19.78 19.76 19.78 0.5K
13:19 19.78 19.80 19.78 19.80 0.4K
13:20 19.81 19.81 19.76 19.76 3.0K
13:21 19.76 19.76 19.76 19.76 1.9K
13:22 19.76 19.76 19.76 19.76 0.4K
13:23 19.76 19.76 19.76 19.76 0.0K
13:24 19.76 19.76 19.76 19.76 0.8K
13:25 19.68 19.68 19.68 19.68 0.7K
13:26 19.68 19.68 19.68 19.68 0.3K
13:27 19.68 19.68 19.66 19.66 1.0K
13:28 19.66 19.66 19.66 19.66 0.0K
13:29 19.66 19.66 19.66 19.66 0.3K
13:30 19.66 19.66 19.66 19.66 0.0K
13:31 19.66 19.66 19.53 19.53 8.3K
13:32 19.53 19.53 19.53 19.53 0.4K
13:33 19.53 19.53 19.53 19.53 0.6K
13:34 19.53 19.53 19.51 19.51 0.2K
13:35 19.51 19.51 19.51 19.51 0.1K
13:36 19.51 19.51 19.51 19.51 0.1K
13:37 19.51 19.51 19.49 19.51 1.0K
13:38 19.51 19.51 19.51 19.51 0.2K
13:39 19.51 19.51 19.51 19.51 0.1K
13:40 19.48 19.48 19.48 19.48 2.6K
13:41 19.48 19.48 19.41 19.41 0.5K
13:42 19.41 19.41 19.41 19.41 0.4K
13:43 19.43 19.43 19.43 19.43 0.9K
13:44 19.43 19.43 19.43 19.43 0.2K
13:45 19.43 19.43 19.43 19.43 0.1K
13:46 19.43 19.43 19.43 19.43 1.1K
13:47 19.43 19.44 19.43 19.44 1.0K
13:48 19.44 19.44 19.40 19.40 0.6K
13:49 19.40 19.41 19.40 19.41 0.5K
13:50 19.41 19.41 19.31 19.38 1.1K
13:51 19.36 19.36 19.35 19.35 1.1K
13:52 19.32 19.32 19.30 19.30 1.9K
13:53 19.33 19.34 19.33 19.34 1.2K
13:54 19.38 19.43 19.38 19.43 1.2K
13:55 19.43 19.43 19.40 19.40 1.7K
13:56 19.40 19.40 19.34 19.34 0.8K
13:57 19.34 19.34 19.32 19.32 0.7K
13:58 19.32 19.32 19.31 19.31 1.7K
13:59 19.31 19.31 19.31 19.31 0.9K
14:00 19.31 19.31 19.31 19.31 4.2K
14:01 19.28 19.40 19.28 19.37 4.2K
14:02 19.37 19.37 19.31 19.31 1.6K
14:03 19.31 19.31 19.31 19.31 0.4K
14:04 19.31 19.31 19.31 19.31 0.4K
14:05 19.31 19.31 19.25 19.25 1.3K
14:06 19.25 19.26 19.24 19.24 0.9K
14:07 19.24 19.25 19.24 19.25 0.5K
14:08 19.25 19.25 19.25 19.25 1.5K
14:09 19.25 19.25 19.23 19.23 1.1K
14:10 19.24 19.24 19.24 19.24 2.1K
14:11 19.25 19.28 19.25 19.28 1.6K
14:12 19.28 19.28 19.28 19.28 0.1K
14:13 19.28 19.28 19.28 19.28 0.3K
14:14 19.27 19.27 19.27 19.27 0.7K
14:15 19.27 19.29 19.27 19.29 0.7K
14:16 19.29 19.29 19.29 19.29 1.1K
14:17 19.29 19.29 19.28 19.28 1.7K
14:18 19.28 19.28 19.23 19.23 2.5K
14:19 19.23 19.25 19.23 19.24 2.1K
14:20 19.23 19.23 19.23 19.23 0.6K
14:21 19.23 19.23 19.23 19.23 0.2K
14:22 19.23 19.28 19.23 19.28 2.3K
14:23 19.27 19.30 19.27 19.30 3.0K
14:24 19.30 19.30 19.30 19.30 4.0K
14:25 19.30 19.30 19.30 19.30 0.5K
14:26 19.30 19.30 19.27 19.27 1.8K
14:27 19.29 19.29 19.29 19.29 0.8K
14:28 19.29 19.29 19.26 19.26 1.0K
14:29 19.26 19.28 19.26 19.28 2.6K
14:30 19.28 19.28 19.26 19.26 0.5K
14:31 19.26 19.26 19.26 19.26 1.1K
14:32 19.26 19.27 19.26 19.27 2.1K
14:33 19.27 19.27 19.25 19.25 1.4K
14:34 19.28 19.28 19.26 19.26 0.7K
14:35 19.30 19.30 19.30 19.30 2.1K
14:36 19.31 19.31 19.28 19.28 3.3K
14:37 19.28 19.28 19.28 19.28 0.2K
14:38 19.26 19.26 19.26 19.26 0.4K
14:39 19.26 19.26 19.23 19.24 3.1K
14:40 19.24 19.24 19.24 19.24 0.5K
14:41 19.23 19.24 19.23 19.24 0.6K
14:42 19.20 19.20 19.20 19.20 1.5K
14:43 19.20 19.22 19.20 19.22 1.0K
14:44 19.22 19.22 19.21 19.21 0.2K
14:45 19.21 19.21 19.19 19.19 0.3K
14:46 19.19 19.21 19.19 19.21 1.0K
14:47 19.21 19.26 19.21 19.26 2.5K
14:48 19.26 19.26 19.23 19.23 2.8K
14:49 19.23 19.23 19.23 19.23 0.2K
14:50 19.23 19.23 19.23 19.23 0.4K
14:51 19.23 19.23 19.23 19.23 0.5K
14:52 19.24 19.25 19.24 19.25 1.5K
14:53 19.25 19.25 19.24 19.24 1.5K
14:54 19.24 19.25 19.24 19.25 0.9K
14:55 19.25 19.25 19.25 19.25 0.3K
14:56 19.25 19.26 19.25 19.26 1.4K
14:57 19.26 19.30 19.26 19.30 1.0K
14:58 19.30 19.30 19.30 19.30 0.2K
14:59 19.30 19.30 19.29 19.29 6.1K
15:00 19.29 19.29 19.27 19.27 1.9K
15:01 19.29 19.29 19.29 19.29 2.0K
15:02 19.35 19.35 19.33 19.35 1.9K
15:03 19.35 19.37 19.35 19.37 0.5K
15:04 19.37 19.38 19.35 19.35 3.6K
15:05 19.35 19.35 19.32 19.32 3.4K
15:06 19.33 19.34 19.33 19.34 1.9K
15:07 19.34 19.34 19.34 19.34 2.1K
15:08 19.34 19.34 19.34 19.34 0.2K
15:09 19.27 19.27 19.27 19.27 0.8K
15:10 19.27 19.27 19.22 19.22 1.4K
15:11 19.23 19.23 19.23 19.23 0.5K
15:12 19.23 19.23 19.22 19.22 2.5K
15:13 19.26 19.29 19.26 19.29 2.7K
15:14 19.29 19.34 19.29 19.34 2.5K
15:15 19.34 19.35 19.34 19.34 2.3K
15:16 19.33 19.33 19.30 19.30 4.5K
15:17 19.30 19.30 19.26 19.26 1.8K
15:18 19.26 19.29 19.26 19.29 4.9K
15:19 19.26 19.26 19.24 19.24 1.5K
15:20 19.26 19.27 19.26 19.27 1.5K
15:21 19.24 19.24 19.24 19.24 1.7K
15:22 19.24 19.30 19.24 19.30 1.7K
15:23 19.30 19.30 19.28 19.28 1.3K
15:24 19.28 19.28 19.28 19.28 1.3K
15:25 19.28 19.28 19.24 19.24 4.2K
15:26 19.24 19.24 19.21 19.21 1.0K
15:27 19.21 19.24 19.21 19.24 2.9K
15:28 19.24 19.24 19.24 19.24 1.1K
15:29 19.25 19.27 19.23 19.23 3.8K
15:30 19.23 19.23 19.23 19.23 0.4K
15:31 19.23 19.27 19.23 19.27 2.8K
15:32 19.27 19.27 19.25 19.25 3.0K
15:33 19.29 19.32 19.29 19.32 1.3K
15:34 19.32 19.35 19.32 19.33 3.4K
15:35 19.30 19.33 19.30 19.32 3.0K
15:36 19.32 19.38 19.32 19.38 3.0K
15:37 19.38 19.38 19.32 19.32 4.3K
15:38 19.32 19.32 19.31 19.32 2.7K
15:39 19.32 19.32 19.32 19.32 1.6K
15:40 19.34 19.34 19.34 19.34 3.1K
15:41 19.35 19.36 19.35 19.36 4.1K
15:42 19.36 19.37 19.34 19.34 4.3K
15:43 19.34 19.35 19.34 19.35 3.3K
15:44 19.35 19.35 19.32 19.32 1.5K
15:45 19.32 19.32 19.29 19.29 1.1K
15:46 19.34 19.38 19.34 19.38 3.8K
15:47 19.36 19.37 19.33 19.33 6.2K
15:48 19.33 19.33 19.30 19.30 3.7K
15:49 19.29 19.32 19.29 19.32 3.9K
15:50 19.35 19.38 19.35 19.38 1.1K
15:51 19.39 19.39 19.34 19.35 6.9K
15:52 19.35 19.43 19.35 19.42 14.6K
15:53 19.42 19.42 19.36 19.36 7.9K
15:54 19.35 19.35 19.35 19.35 1.3K
15:55 19.37 19.38 19.37 19.37 8.7K
15:56 19.37 19.37 19.33 19.37 14.2K
15:57 19.37 19.40 19.37 19.39 8.9K
15:58 19.40 19.42 19.38 19.38 10.7K
15:59 19.36 19.39 19.36 19.39 14.3K
16:00 19.39 19.41 19.37 19.37 153.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし