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 24.00 24.20 23.82 23.82 32.6K
09:32 23.82 23.82 23.82 23.82 0.6K
09:33 23.82 23.82 23.82 23.82 0.0K
09:34 23.82 23.82 23.69 23.69 0.4K
09:35 23.69 23.69 23.69 23.69 0.3K
09:36 23.67 23.70 23.67 23.70 1.9K
09:37 23.68 23.69 23.68 23.69 3.1K
09:38 23.78 23.78 23.78 23.78 0.3K
09:39 23.78 23.78 23.70 23.70 2.1K
09:40 23.79 23.79 23.74 23.74 1.9K
09:41 23.74 23.74 23.74 23.74 0.3K
09:42 23.74 23.74 23.74 23.74 0.2K
09:43 23.74 23.74 23.70 23.70 1.0K
09:44 23.71 23.71 23.71 23.71 0.8K
09:45 23.71 23.71 23.71 23.71 2.1K
09:46 23.69 23.69 23.69 23.69 1.1K
09:47 23.69 23.75 23.68 23.75 2.1K
09:48 23.75 23.75 23.75 23.75 0.0K
09:49 23.76 23.76 23.76 23.76 0.2K
09:50 23.76 23.76 23.76 23.76 1.5K
09:51 23.70 23.70 23.63 23.63 1.2K
09:52 23.61 23.61 23.61 23.61 0.7K
09:53 23.61 23.61 23.61 23.61 0.3K
09:54 23.61 23.61 23.61 23.61 0.3K
09:55 23.61 23.61 23.61 23.61 0.1K
09:56 23.61 23.72 23.61 23.72 0.4K
09:57 23.72 23.72 23.72 23.72 0.1K
09:58 23.72 23.72 23.67 23.67 1.5K
09:59 23.60 23.67 23.59 23.59 4.8K
10:00 23.49 23.49 23.49 23.49 1.4K
10:01 23.49 23.62 23.41 23.41 0.9K
10:02 23.51 23.51 23.36 23.40 2.4K
10:03 23.40 23.44 23.40 23.41 3.5K
10:04 23.39 23.41 23.39 23.41 1.8K
10:05 23.41 23.41 23.41 23.41 0.4K
10:06 23.37 23.37 23.37 23.37 0.2K
10:07 23.37 23.38 23.37 23.38 0.5K
10:08 23.38 23.48 23.38 23.48 1.5K
10:09 23.48 23.48 23.48 23.48 0.5K
10:10 23.48 23.48 23.48 23.48 0.5K
10:11 23.49 23.57 23.49 23.57 2.0K
10:12 23.57 23.57 23.53 23.53 0.6K
10:13 23.53 23.53 23.53 23.53 0.1K
10:14 23.54 23.54 23.54 23.54 0.5K
10:15 23.54 23.54 23.48 23.48 0.9K
10:16 23.48 23.50 23.48 23.50 0.8K
10:17 23.50 23.50 23.50 23.50 0.8K
10:18 23.50 23.52 23.50 23.52 1.7K
10:19 23.55 23.59 23.55 23.59 0.9K
10:20 23.59 23.59 23.59 23.59 0.2K
10:21 23.59 23.59 23.59 23.59 0.0K
10:22 23.59 23.59 23.59 23.59 0.2K
10:23 23.56 23.56 23.55 23.55 1.1K
10:24 23.55 23.59 23.55 23.59 0.5K
10:25 23.59 23.59 23.59 23.59 0.2K
10:26 23.59 23.59 23.59 23.59 0.2K
10:27 23.56 23.58 23.56 23.58 2.2K
10:28 23.58 23.58 23.56 23.56 2.9K
10:29 23.56 23.56 23.56 23.56 0.1K
10:30 23.59 23.59 23.59 23.59 0.3K
10:31 23.59 23.60 23.59 23.60 0.8K
10:32 23.60 23.60 23.60 23.60 0.2K
10:33 23.60 23.60 23.60 23.60 0.6K
10:34 23.58 23.58 23.58 23.58 0.2K
10:35 23.58 23.62 23.58 23.62 2.2K
10:36 23.62 23.64 23.62 23.64 0.3K
10:37 23.64 23.64 23.64 23.64 0.1K
10:38 23.64 23.64 23.64 23.64 0.3K
10:39 23.64 23.70 23.64 23.70 0.8K
10:40 23.70 23.70 23.70 23.70 0.1K
10:41 23.70 23.70 23.63 23.63 2.7K
10:42 23.63 23.63 23.63 23.63 0.5K
10:43 23.63 23.63 23.63 23.63 0.1K
10:44 23.63 23.63 23.63 23.63 0.4K
10:45 23.63 23.63 23.63 23.63 0.1K
10:46 23.63 23.65 23.63 23.65 0.3K
10:47 23.65 23.65 23.53 23.53 1.5K
10:48 23.53 23.56 23.53 23.56 0.8K
10:49 23.56 23.56 23.56 23.56 0.0K
10:50 23.56 23.56 23.56 23.56 5.6K
10:51 23.56 23.56 23.56 23.56 0.0K
10:52 23.56 23.56 23.56 23.56 0.2K
10:53 23.56 23.56 23.56 23.56 0.3K
10:54 23.56 23.56 23.48 23.48 0.4K
10:55 23.48 23.48 23.48 23.48 0.3K
10:56 23.48 23.48 23.48 23.48 0.1K
10:57 23.48 23.48 23.48 23.48 0.5K
10:58 23.48 23.57 23.48 23.48 1.0K
10:59 23.48 23.48 23.48 23.48 0.2K
11:00 23.48 23.49 23.48 23.49 0.4K
11:01 23.49 23.49 23.49 23.49 0.2K
11:02 23.57 23.58 23.57 23.58 1.6K
11:03 23.58 23.62 23.58 23.62 2.6K
11:04 23.62 23.62 23.62 23.62 0.1K
11:05 23.64 23.64 23.64 23.64 1.3K
11:06 23.64 23.64 23.64 23.64 0.1K
11:07 23.65 23.69 23.65 23.69 1.8K
11:08 23.69 23.69 23.69 23.69 0.2K
11:09 23.69 23.69 23.69 23.69 0.1K
11:10 23.69 23.69 23.69 23.69 0.2K
11:11 23.69 23.69 23.68 23.68 0.3K
11:12 23.68 23.68 23.68 23.68 0.2K
11:13 23.68 23.68 23.61 23.65 3.6K
11:14 23.65 23.65 23.65 23.65 0.3K
11:15 23.65 23.65 23.65 23.65 0.4K
11:16 23.65 23.65 23.65 23.65 0.4K
11:17 23.65 23.65 23.65 23.65 0.3K
11:18 23.65 23.65 23.65 23.65 0.3K
11:19 23.65 23.65 23.65 23.65 0.0K
11:20 23.65 23.65 23.65 23.65 0.6K
11:21 23.65 23.68 23.65 23.68 1.3K
11:22 23.68 23.70 23.68 23.70 0.7K
11:23 23.70 23.70 23.69 23.69 0.2K
11:24 23.69 23.69 23.69 23.69 0.1K
11:25 23.69 23.69 23.69 23.69 0.2K
11:26 23.69 23.69 23.69 23.69 0.5K
11:27 23.69 23.69 23.68 23.68 0.2K
11:28 23.65 23.65 23.65 23.65 0.3K
11:29 23.65 23.65 23.65 23.65 0.8K
11:30 23.65 23.65 23.65 23.65 0.7K
11:31 23.65 23.67 23.65 23.67 0.2K
11:32 23.67 23.67 23.67 23.67 0.2K
11:33 23.70 23.70 23.70 23.70 0.2K
11:34 23.70 23.70 23.70 23.70 0.0K
11:35 23.61 23.61 23.61 23.61 0.6K
11:36 23.61 23.61 23.61 23.61 0.0K
11:37 23.61 23.61 23.61 23.61 0.3K
11:38 23.61 23.61 23.61 23.61 0.1K
11:39 23.61 23.66 23.61 23.66 1.2K
11:40 23.66 23.66 23.66 23.66 0.1K
11:41 23.66 23.68 23.66 23.68 1.7K
11:42 23.68 23.68 23.68 23.68 0.3K
11:43 23.68 23.68 23.65 23.66 2.1K
11:44 23.66 23.66 23.66 23.66 0.3K
11:45 23.66 23.66 23.66 23.66 0.4K
11:46 23.66 23.68 23.66 23.68 1.6K
11:47 23.70 23.72 23.70 23.72 1.4K
11:48 23.70 23.72 23.70 23.72 0.7K
11:49 23.72 23.72 23.72 23.72 0.1K
11:50 23.72 23.72 23.72 23.72 0.0K
11:51 23.72 23.72 23.72 23.72 0.4K
11:52 23.72 23.72 23.70 23.70 0.4K
11:53 23.70 23.70 23.70 23.70 0.3K
11:54 23.70 23.70 23.70 23.70 0.6K
11:55 23.70 23.72 23.69 23.72 1.4K
11:56 23.72 23.75 23.72 23.75 1.0K
11:57 23.75 23.75 23.75 23.75 0.2K
11:58 23.75 23.75 23.74 23.74 0.2K
11:59 23.74 23.78 23.74 23.78 1.5K
12:00 23.78 23.78 23.78 23.78 0.0K
12:01 23.78 23.78 23.78 23.78 0.3K
12:02 23.78 23.78 23.78 23.78 0.4K
12:03 23.78 23.78 23.78 23.78 0.6K
12:04 23.78 23.78 23.78 23.78 0.3K
12:05 23.78 23.78 23.78 23.78 0.0K
12:06 23.78 23.78 23.78 23.78 0.2K
12:07 23.78 23.78 23.78 23.78 0.2K
12:08 23.78 23.78 23.78 23.78 0.5K
12:09 23.78 23.78 23.78 23.78 0.4K
12:10 23.78 23.78 23.78 23.78 0.0K
12:11 23.78 23.78 23.78 23.78 0.1K
12:12 23.78 23.78 23.78 23.78 0.9K
12:13 23.78 23.78 23.78 23.78 0.4K
12:14 23.78 23.78 23.78 23.78 0.0K
12:15 23.76 23.76 23.76 23.76 0.2K
12:16 23.76 23.79 23.76 23.79 0.6K
12:17 23.79 23.79 23.79 23.79 0.2K
12:18 23.79 23.79 23.79 23.79 0.4K
12:19 23.79 23.80 23.75 23.75 0.7K
12:20 23.75 23.75 23.75 23.75 0.1K
12:21 23.75 23.75 23.74 23.74 1.8K
12:22 23.74 23.74 23.74 23.74 0.0K
12:23 23.74 23.74 23.74 23.74 0.3K
12:24 23.76 23.76 23.76 23.76 1.3K
12:25 23.73 23.73 23.73 23.73 0.4K
12:26 23.73 23.75 23.73 23.75 1.0K
12:27 23.75 23.75 23.75 23.75 1.4K
12:28 23.75 23.75 23.75 23.75 0.7K
12:29 23.75 23.78 23.75 23.78 0.3K
12:30 23.78 23.78 23.78 23.78 0.0K
12:31 23.78 23.78 23.78 23.78 0.1K
12:32 23.76 23.76 23.76 23.76 3.1K
12:33 23.76 23.76 23.75 23.76 1.5K
12:34 23.76 23.76 23.73 23.73 0.2K
12:35 23.73 23.76 23.73 23.76 0.3K
12:36 23.76 23.76 23.76 23.76 0.4K
12:37 23.76 23.76 23.72 23.72 0.9K
12:38 23.72 23.72 23.72 23.72 0.2K
12:39 23.79 23.79 23.79 23.79 3.5K
12:40 23.81 23.81 23.81 23.81 1.6K
12:41 23.81 23.81 23.81 23.81 0.5K
12:42 23.81 23.81 23.81 23.81 0.6K
12:43 23.81 23.81 23.77 23.77 0.9K
12:44 23.77 23.77 23.77 23.77 0.1K
12:45 23.77 23.77 23.72 23.77 1.3K
12:46 23.72 23.72 23.72 23.72 0.4K
12:47 23.78 23.78 23.78 23.78 0.1K
12:48 23.78 23.78 23.73 23.73 0.5K
12:49 23.73 23.73 23.73 23.73 0.2K
12:50 23.73 23.73 23.73 23.73 0.2K
12:51 23.73 23.82 23.73 23.82 0.8K
12:52 23.82 23.85 23.82 23.85 1.3K
12:53 23.85 23.85 23.85 23.85 0.8K
12:54 23.82 23.82 23.82 23.82 0.3K
12:55 23.82 23.82 23.82 23.82 0.0K
12:56 23.82 23.82 23.82 23.82 0.0K
12:57 23.82 23.82 23.82 23.82 0.1K
12:58 23.85 23.85 23.85 23.85 0.4K
12:59 23.85 23.85 23.85 23.85 0.2K
13:00 23.82 23.82 23.82 23.82 0.3K
13:01 23.82 23.82 23.82 23.82 1.1K
13:02 23.80 23.80 23.77 23.77 0.5K
13:03 23.77 23.77 23.77 23.77 0.3K
13:04 23.77 23.84 23.77 23.84 1.1K
13:05 23.84 23.84 23.84 23.84 1.5K
13:06 23.84 23.84 23.84 23.84 0.3K
13:07 23.84 23.84 23.84 23.84 0.2K
13:08 23.82 23.84 23.82 23.84 0.3K
13:09 23.85 23.85 23.83 23.83 0.9K
13:10 23.83 23.83 23.83 23.83 0.1K
13:11 23.83 23.83 23.83 23.83 0.4K
13:12 23.83 23.83 23.83 23.83 0.2K
13:13 23.83 23.86 23.83 23.86 0.5K
13:14 23.86 23.86 23.86 23.86 0.0K
13:15 23.86 23.86 23.82 23.82 0.4K
13:16 23.82 23.89 23.82 23.89 1.3K
13:17 23.89 23.89 23.88 23.88 0.3K
13:18 23.88 23.88 23.88 23.88 0.3K
13:19 23.88 23.88 23.88 23.88 0.2K
13:20 23.88 23.88 23.85 23.85 0.5K
13:21 23.85 23.85 23.85 23.85 0.1K
13:22 23.81 23.81 23.80 23.80 2.6K
13:23 23.80 23.80 23.80 23.80 0.0K
13:24 23.80 23.80 23.79 23.79 2.5K
13:25 23.77 23.77 23.76 23.76 0.7K
13:26 23.76 23.76 23.76 23.76 0.9K
13:27 23.76 23.76 23.76 23.76 0.0K
13:28 23.76 23.76 23.76 23.76 0.3K
13:29 23.76 23.76 23.76 23.76 0.7K
13:30 23.76 23.76 23.76 23.76 0.3K
13:31 23.76 23.79 23.76 23.79 0.2K
13:32 23.79 23.81 23.79 23.81 0.5K
13:33 23.81 23.81 23.78 23.78 0.3K
13:34 23.78 23.78 23.78 23.78 1.2K
13:35 23.78 23.79 23.78 23.79 2.0K
13:36 23.79 23.79 23.78 23.78 0.5K
13:37 23.78 23.78 23.78 23.78 0.2K
13:38 23.78 23.81 23.78 23.81 0.3K
13:39 23.81 23.81 23.72 23.72 0.8K
13:40 23.72 23.72 23.72 23.72 0.2K
13:41 23.72 23.72 23.72 23.72 0.4K
13:42 23.72 23.76 23.72 23.76 0.3K
13:43 23.76 23.76 23.73 23.73 0.5K
13:44 23.75 23.75 23.75 23.75 0.3K
13:45 23.75 23.75 23.69 23.69 0.3K
13:46 23.69 23.69 23.69 23.69 0.1K
13:47 23.69 23.69 23.69 23.69 0.1K
13:48 23.69 23.70 23.67 23.67 0.7K
13:49 23.67 23.67 23.67 23.67 0.0K
13:50 23.67 23.67 23.67 23.67 0.3K
13:51 23.65 23.65 23.64 23.64 0.7K
13:52 23.64 23.64 23.64 23.64 0.0K
13:53 23.64 23.64 23.64 23.64 1.8K
13:54 23.64 23.64 23.64 23.64 0.1K
13:55 23.64 23.64 23.64 23.64 0.3K
13:56 23.64 23.64 23.64 23.64 0.1K
13:57 23.66 23.66 23.66 23.66 0.8K
13:58 23.66 23.66 23.63 23.63 1.3K
13:59 23.63 23.63 23.62 23.62 0.5K
14:00 23.62 23.62 23.59 23.59 0.3K
14:01 23.59 23.59 23.58 23.58 0.7K
14:02 23.58 23.60 23.58 23.60 0.9K
14:03 23.63 23.65 23.63 23.65 3.4K
14:04 23.65 23.65 23.65 23.65 0.0K
14:05 23.65 23.65 23.65 23.65 0.0K
14:06 23.65 23.65 23.65 23.65 0.2K
14:07 23.65 23.65 23.65 23.65 0.3K
14:08 23.65 23.65 23.65 23.65 0.2K
14:09 23.65 23.65 23.65 23.65 0.3K
14:10 23.65 23.67 23.65 23.67 1.9K
14:11 23.67 23.67 23.67 23.67 0.7K
14:12 23.67 23.67 23.67 23.67 0.1K
14:13 23.67 23.67 23.67 23.67 0.2K
14:14 23.67 23.67 23.67 23.67 0.1K
14:15 23.67 23.67 23.67 23.67 0.3K
14:16 23.67 23.67 23.67 23.67 0.2K
14:17 23.67 23.67 23.64 23.64 0.5K
14:18 23.64 23.64 23.64 23.64 0.1K
14:19 23.64 23.64 23.64 23.64 1.0K
14:20 23.64 23.64 23.64 23.64 0.4K
14:21 23.64 23.64 23.64 23.64 0.4K
14:22 23.61 23.61 23.58 23.58 1.4K
14:23 23.58 23.61 23.58 23.61 0.6K
14:24 23.61 23.61 23.61 23.61 0.5K
14:25 23.58 23.58 23.58 23.58 3.8K
14:26 23.58 23.62 23.58 23.62 1.2K
14:27 23.62 23.62 23.62 23.62 0.1K
14:28 23.62 23.63 23.62 23.63 0.7K
14:29 23.63 23.63 23.62 23.62 0.3K
14:30 23.62 23.62 23.62 23.62 0.4K
14:31 23.62 23.62 23.60 23.60 3.8K
14:32 23.60 23.60 23.60 23.60 0.4K
14:33 23.61 23.61 23.61 23.61 0.5K
14:34 23.60 23.60 23.60 23.60 0.2K
14:35 23.60 23.62 23.60 23.62 0.3K
14:36 23.60 23.61 23.60 23.61 1.1K
14:37 23.62 23.62 23.62 23.62 0.7K
14:38 23.62 23.63 23.62 23.63 1.0K
14:39 23.63 23.63 23.63 23.63 0.4K
14:40 23.63 23.63 23.63 23.63 0.6K
14:41 23.63 23.68 23.63 23.68 3.2K
14:42 23.68 23.68 23.68 23.68 0.1K
14:43 23.68 23.68 23.68 23.68 0.4K
14:44 23.68 23.68 23.64 23.64 0.5K
14:45 23.64 23.68 23.64 23.66 3.5K
14:46 23.66 23.66 23.66 23.66 0.1K
14:47 23.66 23.66 23.66 23.66 3.4K
14:48 23.66 23.67 23.66 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 0.3K
14:51 23.67 23.67 23.65 23.65 0.7K
14:52 23.65 23.65 23.63 23.63 0.3K
14:53 23.63 23.63 23.63 23.63 0.3K
14:54 23.63 23.63 23.63 23.63 1.0K
14:55 23.63 23.63 23.63 23.63 1.4K
14:56 23.62 23.66 23.62 23.66 3.4K
14:57 23.66 23.69 23.66 23.68 1.2K
14:58 23.68 23.68 23.68 23.68 0.1K
14:59 23.68 23.68 23.68 23.68 0.2K
15:00 23.68 23.70 23.68 23.70 2.6K
15:01 23.70 23.70 23.70 23.70 0.1K
15:02 23.70 23.70 23.68 23.68 1.6K
15:03 23.69 23.72 23.69 23.72 3.5K
15:04 23.72 23.72 23.72 23.72 0.0K
15:05 23.72 23.73 23.71 23.72 1.8K
15:06 23.72 23.72 23.72 23.72 0.4K
15:07 23.72 23.72 23.72 23.72 0.7K
15:08 23.72 23.72 23.72 23.72 0.8K
15:09 23.72 23.72 23.72 23.72 0.6K
15:10 23.72 23.72 23.72 23.72 1.7K
15:11 23.72 23.72 23.72 23.72 0.1K
15:12 23.70 23.70 23.70 23.70 1.3K
15:13 23.70 23.70 23.70 23.70 0.7K
15:14 23.70 23.70 23.69 23.69 0.5K
15:15 23.69 23.69 23.69 23.69 0.8K
15:16 23.69 23.70 23.67 23.70 4.1K
15:17 23.68 23.70 23.68 23.70 1.2K
15:18 23.70 23.70 23.70 23.70 0.1K
15:19 23.70 23.70 23.68 23.68 0.4K
15:20 23.68 23.70 23.68 23.70 1.3K
15:21 23.69 23.69 23.69 23.69 0.8K
15:22 23.69 23.69 23.66 23.66 0.5K
15:23 23.68 23.68 23.66 23.66 0.6K
15:24 23.68 23.68 23.68 23.68 0.9K
15:25 23.68 23.68 23.66 23.66 0.9K
15:26 23.66 23.66 23.66 23.66 1.0K
15:27 23.66 23.66 23.66 23.66 0.6K
15:28 23.66 23.67 23.66 23.67 2.0K
15:29 23.67 23.67 23.67 23.67 0.7K
15:30 23.67 23.67 23.62 23.66 1.7K
15:31 23.63 23.69 23.63 23.69 5.7K
15:32 23.69 23.69 23.69 23.69 1.5K
15:33 23.69 23.71 23.69 23.71 3.3K
15:34 23.72 23.72 23.72 23.72 0.1K
15:35 23.72 23.72 23.72 23.72 0.5K
15:36 23.72 23.72 23.72 23.72 1.0K
15:37 23.73 23.73 23.72 23.72 2.1K
15:38 23.72 23.72 23.71 23.71 1.1K
15:39 23.71 23.72 23.71 23.72 1.6K
15:40 23.71 23.73 23.71 23.71 1.7K
15:41 23.71 23.74 23.71 23.74 4.9K
15:42 23.74 23.74 23.74 23.74 1.1K
15:43 23.74 23.74 23.74 23.74 0.7K
15:44 23.74 23.75 23.74 23.75 0.5K
15:45 23.75 23.75 23.73 23.73 0.6K
15:46 23.75 23.76 23.73 23.73 3.3K
15:47 23.73 23.76 23.73 23.76 1.9K
15:48 23.76 23.77 23.76 23.77 2.7K
15:49 23.77 23.77 23.75 23.75 1.8K
15:50 23.75 23.75 23.73 23.73 2.7K
15:51 23.73 23.77 23.72 23.77 6.9K
15:52 23.78 23.83 23.78 23.83 3.0K
15:53 23.83 23.83 23.83 23.83 1.0K
15:54 23.84 23.89 23.84 23.89 5.5K
15:55 23.89 23.89 23.89 23.89 1.6K
15:56 23.89 23.89 23.85 23.88 8.7K
15:57 23.90 23.91 23.90 23.91 5.2K
15:58 23.90 23.90 23.89 23.89 15.3K
15:59 23.87 23.88 23.84 23.84 6.2K
16:00 23.83 23.89 23.82 23.86 106.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし