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 22.81 22.90 22.01 22.90 7.2K
09:32 22.90 22.90 22.90 22.90 0.0K
09:33 22.90 22.90 22.90 22.90 0.0K
09:34 22.90 23.07 22.90 23.07 1.2K
09:35 23.04 23.04 23.04 23.04 1.4K
09:36 23.04 23.04 23.04 23.04 0.0K
09:37 23.04 23.04 23.04 23.04 0.0K
09:38 23.04 23.04 23.04 23.04 0.1K
09:39 23.04 23.26 22.98 23.26 4.2K
09:40 23.31 23.31 23.21 23.21 2.2K
09:41 23.12 23.19 23.12 23.17 1.8K
09:42 23.12 23.12 23.12 23.12 0.1K
09:43 23.12 23.12 23.10 23.10 0.2K
09:44 23.11 23.11 23.11 23.11 0.7K
09:45 23.11 23.23 23.09 23.23 5.9K
09:46 23.26 23.43 23.26 23.40 6.6K
09:47 23.39 23.39 23.29 23.29 5.6K
09:48 23.29 23.33 23.29 23.33 1.0K
09:49 23.34 23.36 23.32 23.32 10.7K
09:50 23.26 23.26 23.21 23.21 4.9K
09:51 23.21 23.21 23.17 23.17 2.1K
09:52 23.17 23.17 23.12 23.12 1.9K
09:53 23.17 23.17 23.17 23.17 0.8K
09:54 23.21 23.27 23.21 23.21 4.1K
09:55 23.23 23.23 23.19 23.19 1.1K
09:56 23.19 23.26 23.13 23.26 1.7K
09:57 23.28 23.34 23.28 23.34 3.9K
09:58 23.34 23.34 23.34 23.34 1.0K
09:59 23.34 23.52 23.34 23.52 1.6K
10:00 23.40 23.50 23.40 23.50 2.3K
10:01 23.52 23.52 23.50 23.50 1.9K
10:02 23.58 23.58 23.46 23.54 4.5K
10:03 23.46 23.46 23.46 23.46 2.1K
10:04 23.46 23.46 23.46 23.46 0.0K
10:05 23.46 23.55 23.46 23.55 1.9K
10:06 23.52 23.57 23.52 23.54 2.6K
10:07 23.59 23.59 23.58 23.58 2.5K
10:08 23.55 23.55 23.52 23.52 2.5K
10:09 23.52 23.57 23.52 23.57 2.3K
10:10 23.57 23.59 23.57 23.59 1.2K
10:11 23.61 23.63 23.61 23.63 1.3K
10:12 23.64 23.64 23.62 23.62 3.7K
10:13 23.65 23.65 23.65 23.65 1.4K
10:14 23.65 23.81 23.65 23.81 1.9K
10:15 23.81 23.89 23.81 23.87 0.9K
10:16 23.87 23.87 23.79 23.79 3.1K
10:17 23.82 23.82 23.82 23.82 0.7K
10:18 23.82 23.90 23.82 23.90 0.9K
10:19 23.90 23.90 23.79 23.79 3.7K
10:20 23.79 23.79 23.79 23.79 0.9K
10:21 23.79 23.79 23.75 23.75 2.2K
10:22 23.79 23.80 23.79 23.80 3.5K
10:23 23.80 23.81 23.80 23.81 2.3K
10:24 23.81 23.89 23.81 23.89 2.4K
10:25 23.89 23.89 23.89 23.89 1.1K
10:26 23.81 23.81 23.79 23.79 6.3K
10:27 23.79 23.79 23.79 23.79 0.0K
10:28 23.79 23.79 23.69 23.69 0.9K
10:29 23.69 23.73 23.69 23.73 0.4K
10:30 23.73 23.78 23.73 23.78 0.7K
10:31 23.78 23.78 23.78 23.78 0.2K
10:32 23.78 23.78 23.73 23.73 2.8K
10:33 23.72 23.79 23.72 23.79 1.7K
10:34 23.79 23.79 23.79 23.79 1.2K
10:35 23.79 23.79 23.79 23.79 0.1K
10:36 23.79 23.79 23.79 23.79 0.2K
10:37 23.79 23.83 23.76 23.81 3.2K
10:38 23.84 23.84 23.84 23.84 3.1K
10:39 23.84 23.84 23.79 23.79 1.3K
10:40 23.84 23.84 23.81 23.81 2.9K
10:41 23.81 23.81 23.81 23.81 0.1K
10:42 23.81 23.81 23.81 23.81 1.3K
10:43 23.81 23.81 23.81 23.81 1.1K
10:44 23.81 23.84 23.81 23.84 11.3K
10:45 23.84 23.84 23.80 23.80 0.4K
10:46 23.80 23.84 23.80 23.82 65.8K
10:47 23.82 23.82 23.82 23.82 0.8K
10:48 23.91 23.91 23.91 23.91 7.8K
10:49 23.95 23.95 23.95 23.95 0.4K
10:50 23.94 23.94 23.93 23.93 3.4K
10:51 23.93 23.93 23.83 23.83 1.6K
10:52 23.85 23.85 23.85 23.85 0.8K
10:53 23.85 23.85 23.85 23.85 0.1K
10:54 23.85 23.85 23.85 23.85 0.1K
10:55 23.75 23.75 23.75 23.75 0.8K
10:56 23.75 23.75 23.75 23.75 0.1K
10:57 23.75 23.75 23.75 23.75 0.2K
10:58 23.78 23.78 23.78 23.78 0.6K
10:59 23.78 23.82 23.78 23.82 6.3K
11:00 23.82 23.82 23.82 23.82 0.4K
11:01 23.82 23.82 23.71 23.71 4.3K
11:02 23.71 23.71 23.71 23.71 0.1K
11:03 23.71 23.71 23.68 23.69 2.6K
11:04 23.69 23.69 23.69 23.69 0.4K
11:05 23.69 23.73 23.66 23.66 2.8K
11:06 23.71 23.72 23.71 23.71 1.7K
11:07 23.71 23.71 23.66 23.66 1.9K
11:08 23.66 23.71 23.66 23.71 1.0K
11:09 23.71 23.73 23.70 23.70 1.8K
11:10 23.70 23.70 23.68 23.68 1.2K
11:11 23.68 23.68 23.62 23.64 3.3K
11:12 23.67 23.67 23.62 23.62 0.6K
11:13 23.62 23.62 23.62 23.62 0.2K
11:14 23.62 23.71 23.62 23.71 1.7K
11:15 23.71 23.71 23.71 23.71 0.7K
11:16 23.69 23.69 23.69 23.69 0.4K
11:17 23.67 23.67 23.67 23.67 0.7K
11:18 23.67 23.67 23.67 23.67 0.3K
11:19 23.67 23.67 23.67 23.67 0.1K
11:20 23.67 23.67 23.65 23.65 1.1K
11:21 23.65 23.65 23.65 23.65 1.4K
11:22 23.65 23.65 23.65 23.65 0.1K
11:23 23.65 23.66 23.65 23.66 0.4K
11:24 23.67 23.67 23.65 23.66 2.9K
11:25 23.66 23.67 23.66 23.67 2.6K
11:26 23.67 23.70 23.67 23.70 0.3K
11:27 23.70 23.70 23.70 23.70 0.5K
11:28 23.70 23.73 23.70 23.73 1.3K
11:29 23.72 23.77 23.72 23.76 3.3K
11:30 23.77 23.77 23.77 23.77 1.1K
11:31 23.79 23.79 23.79 23.79 0.2K
11:32 23.79 23.79 23.79 23.79 0.1K
11:33 23.79 23.79 23.79 23.79 0.5K
11:34 23.79 23.84 23.79 23.84 2.2K
11:35 23.84 23.85 23.84 23.85 0.5K
11:36 23.85 23.85 23.85 23.85 0.1K
11:37 23.85 23.85 23.85 23.85 0.4K
11:38 23.85 23.85 23.85 23.85 0.1K
11:39 23.85 23.90 23.85 23.90 1.7K
11:40 23.90 23.90 23.87 23.87 0.1K
11:41 23.87 23.93 23.87 23.93 1.6K
11:42 23.93 23.93 23.93 23.93 0.0K
11:43 23.92 23.92 23.90 23.90 1.6K
11:44 23.90 23.92 23.90 23.92 0.2K
11:45 23.92 23.92 23.90 23.90 1.2K
11:46 23.90 23.90 23.89 23.89 0.2K
11:47 23.89 23.89 23.89 23.89 0.6K
11:48 23.89 23.89 23.89 23.89 0.2K
11:49 23.89 23.91 23.89 23.91 0.8K
11:50 23.91 23.94 23.91 23.94 2.2K
11:51 23.94 23.97 23.90 23.90 2.0K
11:52 23.90 23.90 23.88 23.88 1.7K
11:53 23.92 23.92 23.92 23.92 1.6K
11:54 23.94 23.94 23.92 23.92 2.0K
11:55 23.92 23.92 23.92 23.92 0.6K
11:56 23.92 23.95 23.92 23.93 1.4K
11:57 23.93 23.93 23.93 23.93 1.3K
11:58 23.93 23.96 23.93 23.96 3.4K
11:59 23.96 23.96 23.96 23.96 0.1K
12:00 23.96 23.96 23.96 23.96 0.2K
12:01 23.96 23.96 23.96 23.96 1.0K
12:02 23.99 23.99 23.99 23.99 2.4K
12:03 23.99 23.99 23.99 23.99 0.5K
12:04 23.99 23.99 23.98 23.98 2.8K
12:05 23.98 23.98 23.93 23.93 2.2K
12:06 23.93 23.93 23.93 23.93 0.4K
12:07 23.97 23.97 23.97 23.97 1.0K
12:08 23.97 23.97 23.95 23.95 0.6K
12:09 23.89 23.89 23.89 23.89 0.2K
12:10 23.86 23.86 23.83 23.83 1.1K
12:11 23.83 23.83 23.81 23.81 0.6K
12:12 23.81 23.81 23.77 23.77 1.3K
12:13 23.77 23.77 23.69 23.69 22.5K
12:14 23.69 23.81 23.69 23.81 4.1K
12:15 23.81 23.85 23.81 23.85 2.3K
12:16 23.85 23.85 23.85 23.85 0.4K
12:17 23.85 23.85 23.85 23.85 0.3K
12:18 23.87 23.87 23.87 23.87 0.2K
12:19 23.87 23.87 23.78 23.78 1.2K
12:20 23.78 23.78 23.78 23.78 0.0K
12:21 23.78 23.78 23.78 23.78 0.8K
12:22 23.78 23.78 23.70 23.70 0.9K
12:23 23.70 23.70 23.70 23.70 0.2K
12:24 23.64 23.64 23.64 23.64 1.3K
12:25 23.64 23.64 23.64 23.64 0.2K
12:26 23.64 23.64 23.63 23.64 0.8K
12:27 23.64 23.64 23.64 23.64 0.3K
12:28 23.64 23.64 23.64 23.64 0.4K
12:29 23.64 23.65 23.64 23.65 0.6K
12:30 23.63 23.63 23.63 23.63 1.0K
12:31 23.63 23.63 23.63 23.63 0.2K
12:32 23.63 23.63 23.63 23.63 1.1K
12:33 23.68 23.74 23.68 23.74 4.2K
12:34 23.74 23.74 23.71 23.71 0.3K
12:35 23.71 23.71 23.71 23.71 0.4K
12:36 23.71 23.71 23.71 23.71 0.7K
12:37 23.71 23.71 23.67 23.67 0.5K
12:38 23.67 23.67 23.67 23.67 0.5K
12:39 23.65 23.65 23.65 23.65 1.1K
12:40 23.65 23.68 23.65 23.68 0.1K
12:41 23.68 23.68 23.68 23.68 0.1K
12:42 23.67 23.67 23.67 23.67 0.5K
12:43 23.67 23.67 23.67 23.67 0.0K
12:44 23.61 23.61 23.61 23.61 0.2K
12:45 23.61 23.61 23.61 23.61 0.7K
12:46 23.61 23.63 23.60 23.63 2.3K
12:47 23.63 23.63 23.59 23.59 0.6K
12:48 23.57 23.58 23.57 23.58 0.7K
12:49 23.58 23.58 23.58 23.58 0.3K
12:50 23.58 23.58 23.58 23.58 0.5K
12:51 23.58 23.58 23.58 23.58 0.3K
12:52 23.58 23.58 23.58 23.58 0.0K
12:53 23.54 23.57 23.54 23.57 2.1K
12:54 23.59 23.59 23.58 23.58 0.8K
12:55 23.58 23.58 23.58 23.58 0.2K
12:56 23.58 23.58 23.58 23.58 0.1K
12:57 23.55 23.55 23.55 23.55 0.9K
12:58 23.55 23.55 23.45 23.45 0.3K
12:59 23.45 23.48 23.45 23.48 0.9K
13:00 23.48 23.48 23.45 23.45 0.8K
13:01 23.45 23.45 23.45 23.45 0.6K
13:02 23.46 23.48 23.46 23.48 1.3K
13:03 23.49 23.49 23.49 23.49 1.9K
13:04 23.49 23.53 23.48 23.53 2.0K
13:05 23.53 23.53 23.52 23.53 0.7K
13:06 23.53 23.53 23.52 23.52 1.3K
13:07 23.52 23.52 23.51 23.51 1.3K
13:08 23.51 23.51 23.51 23.51 0.2K
13:09 23.51 23.51 23.51 23.51 0.6K
13:10 23.51 23.59 23.51 23.58 2.1K
13:11 23.58 23.60 23.58 23.60 0.5K
13:12 23.60 23.60 23.58 23.58 1.0K
13:13 23.58 23.58 23.58 23.58 0.5K
13:14 23.58 23.64 23.58 23.60 3.6K
13:15 23.60 23.60 23.60 23.60 0.1K
13:16 23.66 23.66 23.54 23.54 4.5K
13:17 23.54 23.54 23.54 23.54 1.6K
13:18 23.54 23.55 23.54 23.55 0.9K
13:19 23.55 23.55 23.55 23.55 0.2K
13:20 23.51 23.51 23.51 23.51 0.4K
13:21 23.51 23.51 23.50 23.50 0.5K
13:22 23.49 23.49 23.45 23.45 1.7K
13:23 23.45 23.45 23.45 23.45 0.1K
13:24 23.43 23.43 23.40 23.40 0.8K
13:25 23.39 23.39 23.39 23.39 1.0K
13:26 23.39 23.39 23.38 23.38 1.0K
13:27 23.39 23.39 23.39 23.39 1.4K
13:28 23.42 23.45 23.42 23.45 2.8K
13:29 23.45 23.45 23.43 23.43 0.7K
13:30 23.43 23.43 23.43 23.43 1.1K
13:31 23.43 23.43 23.43 23.43 0.3K
13:32 23.43 23.47 23.43 23.47 2.4K
13:33 23.47 23.47 23.47 23.47 0.1K
13:34 23.47 23.47 23.47 23.47 0.1K
13:35 23.47 23.48 23.46 23.46 2.0K
13:36 23.46 23.46 23.46 23.46 0.0K
13:37 23.44 23.44 23.44 23.44 0.5K
13:38 23.44 23.44 23.44 23.44 0.4K
13:39 23.44 23.45 23.44 23.45 0.9K
13:40 23.45 23.45 23.42 23.42 0.3K
13:41 23.42 23.42 23.42 23.42 0.8K
13:42 23.42 23.42 23.42 23.42 0.7K
13:43 23.42 23.42 23.38 23.38 0.3K
13:44 23.41 23.43 23.41 23.43 2.1K
13:45 23.43 23.43 23.41 23.41 0.5K
13:46 23.41 23.41 23.41 23.41 0.1K
13:47 23.41 23.41 23.41 23.41 0.0K
13:48 23.41 23.41 23.39 23.39 0.8K
13:49 23.39 23.39 23.39 23.39 0.3K
13:50 23.39 23.39 23.39 23.39 0.5K
13:51 23.39 23.39 23.36 23.36 0.7K
13:52 23.38 23.38 23.38 23.38 0.4K
13:53 23.38 23.38 23.38 23.38 1.6K
13:54 23.45 23.45 23.40 23.42 19.6K
13:55 23.42 23.48 23.42 23.48 1.2K
13:56 23.46 23.46 23.46 23.46 0.7K
13:57 23.46 23.46 23.46 23.46 0.3K
13:58 23.46 23.46 23.46 23.46 3.1K
13:59 23.51 23.51 23.51 23.51 1.5K
14:00 23.51 23.51 23.50 23.50 0.2K
14:01 23.50 23.50 23.50 23.50 0.4K
14:02 23.50 23.58 23.50 23.58 1.4K
14:03 23.58 23.59 23.58 23.59 1.1K
14:04 23.59 23.59 23.59 23.59 0.0K
14:05 23.59 23.59 23.59 23.59 0.7K
14:06 23.59 23.59 23.59 23.59 0.0K
14:07 23.57 23.57 23.54 23.54 1.7K
14:08 23.54 23.54 23.54 23.54 0.2K
14:09 23.54 23.54 23.54 23.54 0.6K
14:10 23.52 23.52 23.52 23.52 1.0K
14:11 23.52 23.54 23.50 23.50 2.4K
14:12 23.52 23.52 23.52 23.52 0.4K
14:13 23.52 23.52 23.50 23.50 2.2K
14:14 23.50 23.50 23.50 23.50 0.0K
14:15 23.50 23.50 23.50 23.50 0.1K
14:16 23.50 23.50 23.50 23.50 0.1K
14:17 23.50 23.50 23.43 23.43 0.3K
14:18 23.43 23.46 23.43 23.46 0.6K
14:19 23.46 23.48 23.46 23.48 0.3K
14:20 23.46 23.46 23.46 23.46 0.7K
14:21 23.48 23.52 23.48 23.52 5.5K
14:22 23.53 23.53 23.52 23.52 1.3K
14:23 23.52 23.56 23.52 23.56 3.0K
14:24 23.56 23.56 23.56 23.56 0.4K
14:25 23.56 23.56 23.56 23.56 0.2K
14:26 23.59 23.64 23.59 23.64 1.6K
14:27 23.64 23.65 23.64 23.65 0.5K
14:28 23.65 23.65 23.65 23.65 0.3K
14:29 23.65 23.65 23.65 23.65 0.1K
14:30 23.65 23.65 23.65 23.65 0.2K
14:31 23.64 23.68 23.64 23.68 3.5K
14:32 23.68 23.68 23.67 23.67 0.6K
14:33 23.67 23.67 23.67 23.67 1.7K
14:34 23.67 23.67 23.67 23.67 0.1K
14:35 23.67 23.67 23.67 23.67 1.1K
14:36 23.67 23.67 23.64 23.64 0.3K
14:37 23.67 23.67 23.67 23.67 0.7K
14:38 23.67 23.67 23.60 23.60 1.3K
14:39 23.60 23.65 23.60 23.65 2.6K
14:40 23.65 23.65 23.65 23.65 0.2K
14:41 23.65 23.65 23.65 23.65 1.9K
14:42 23.65 23.65 23.62 23.65 1.1K
14:43 23.65 23.65 23.65 23.65 0.0K
14:44 23.65 23.65 23.62 23.62 0.2K
14:45 23.64 23.64 23.64 23.64 0.1K
14:46 23.64 23.66 23.64 23.66 1.4K
14:47 23.66 23.69 23.66 23.69 1.1K
14:48 23.69 23.69 23.67 23.67 0.6K
14:49 23.67 23.67 23.67 23.67 0.1K
14:50 23.67 23.67 23.67 23.67 0.6K
14:51 23.67 23.67 23.67 23.67 0.3K
14:52 23.67 23.67 23.61 23.64 3.8K
14:53 23.64 23.66 23.63 23.63 1.6K
14:54 23.63 23.63 23.63 23.63 0.4K
14:55 23.63 23.63 23.63 23.63 0.2K
14:56 23.63 23.63 23.63 23.63 0.0K
14:57 23.63 23.63 23.60 23.60 0.2K
14:58 23.61 23.61 23.57 23.57 2.3K
14:59 23.57 23.57 23.57 23.57 0.1K
15:00 23.57 23.57 23.57 23.57 0.2K
15:01 23.57 23.57 23.57 23.57 0.5K
15:02 23.58 23.59 23.58 23.59 4.2K
15:03 23.59 23.59 23.59 23.59 0.1K
15:04 23.59 23.59 23.59 23.59 0.2K
15:05 23.59 23.59 23.59 23.59 1.1K
15:06 23.56 23.56 23.56 23.56 0.5K
15:07 23.49 23.52 23.48 23.48 3.2K
15:08 23.48 23.50 23.48 23.50 0.1K
15:09 23.50 23.52 23.50 23.52 1.5K
15:10 23.52 23.53 23.52 23.53 3.8K
15:11 23.53 23.58 23.53 23.58 1.1K
15:12 23.58 23.58 23.57 23.57 1.3K
15:13 23.57 23.60 23.57 23.60 2.3K
15:14 23.60 23.60 23.60 23.60 0.1K
15:15 23.51 23.51 23.51 23.51 0.3K
15:16 23.51 23.51 23.51 23.51 0.2K
15:17 23.51 23.55 23.51 23.55 0.6K
15:18 23.55 23.55 23.55 23.55 0.3K
15:19 23.55 23.62 23.55 23.61 8.4K
15:20 23.61 23.61 23.61 23.61 0.7K
15:21 23.62 23.66 23.62 23.66 2.2K
15:22 23.66 23.66 23.63 23.63 0.7K
15:23 23.63 23.65 23.63 23.65 0.9K
15:24 23.65 23.65 23.65 23.65 0.1K
15:25 23.65 23.65 23.65 23.65 0.5K
15:26 23.65 23.65 23.64 23.64 1.4K
15:27 23.63 23.63 23.61 23.61 2.6K
15:28 23.61 23.63 23.60 23.63 4.3K
15:29 23.63 23.64 23.63 23.64 1.7K
15:30 23.64 23.66 23.64 23.66 2.4K
15:31 23.66 23.66 23.66 23.66 0.9K
15:32 23.66 23.66 23.66 23.66 0.7K
15:33 23.66 23.68 23.66 23.68 5.5K
15:34 23.68 23.68 23.65 23.65 0.8K
15:35 23.65 23.65 23.65 23.65 0.1K
15:36 23.65 23.65 23.64 23.64 1.1K
15:37 23.64 23.65 23.64 23.65 1.1K
15:38 23.66 23.67 23.66 23.67 3.7K
15:39 23.67 23.67 23.63 23.63 3.0K
15:40 23.60 23.60 23.51 23.51 15.4K
15:41 23.54 23.54 23.51 23.51 2.3K
15:42 23.51 23.58 23.51 23.58 8.7K
15:43 23.58 23.58 23.47 23.47 5.9K
15:44 23.46 23.52 23.46 23.52 36.5K
15:45 23.50 23.50 23.50 23.50 2.1K
15:46 23.50 23.50 23.47 23.47 3.4K
15:47 23.40 23.40 23.36 23.40 7.4K
15:48 23.36 23.36 23.32 23.32 2.9K
15:49 23.32 23.32 23.26 23.26 2.4K
15:50 23.24 23.27 23.21 23.21 4.8K
15:51 23.21 23.21 23.20 23.20 3.2K
15:52 23.20 23.20 23.15 23.15 32.5K
15:53 23.14 23.14 23.13 23.13 1.5K
15:54 23.12 23.14 23.12 23.14 1.4K
15:55 23.10 23.11 23.05 23.09 22.4K
15:56 23.08 23.09 23.08 23.09 4.0K
15:57 23.08 23.08 23.06 23.06 14.7K
15:58 23.06 23.06 23.00 23.00 8.3K
15:59 23.01 23.03 23.00 23.00 31.6K
16:00 23.01 23.02 22.95 22.97 217.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし