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
09:30 26.17 26.17 26.06 26.14 12.8K
09:31 26.20 26.30 26.20 26.25 0.9K
09:32 26.21 26.21 26.21 26.21 0.7K
09:33 26.32 26.32 26.32 26.32 0.6K
09:34 26.26 26.26 26.26 26.26 0.2K
09:35 26.25 26.25 26.25 26.25 0.2K
09:36 26.26 26.26 26.26 26.26 0.3K
09:37 26.08 26.08 26.08 26.08 0.9K
09:39 26.15 26.22 26.15 26.22 1.0K
09:40 26.28 26.28 26.28 26.28 1.3K
09:44 26.37 26.37 26.37 26.37 0.6K
09:45 26.37 26.39 26.37 26.39 2.1K
09:47 26.39 26.39 26.39 26.39 0.4K
09:48 26.38 26.38 26.34 26.34 0.3K
09:49 26.39 26.44 26.39 26.44 1.7K
09:50 26.44 26.44 26.44 26.44 3.0K
09:51 26.35 26.35 26.35 26.35 0.5K
09:52 26.34 26.34 26.34 26.34 0.4K
09:53 26.26 26.26 26.26 26.26 0.3K
09:55 26.34 26.34 26.28 26.28 0.5K
09:56 26.35 26.35 26.35 26.35 0.2K
09:57 26.29 26.29 26.29 26.29 0.5K
09:59 26.27 26.33 26.27 26.33 1.8K
10:00 26.33 26.33 26.33 26.33 1.9K
10:02 26.36 26.38 26.36 26.38 1.5K
10:03 26.38 26.38 26.38 26.38 0.5K
10:05 26.44 26.46 26.40 26.46 4.6K
10:06 26.47 26.47 26.47 26.47 1.6K
10:10 26.45 26.49 26.45 26.49 1.2K
10:11 26.50 26.57 26.50 26.57 1.5K
10:13 26.58 26.58 26.55 26.55 0.4K
10:14 26.56 26.57 26.56 26.56 1.2K
10:15 26.56 26.56 26.56 26.56 1.4K
10:16 26.52 26.58 26.46 26.46 3.8K
10:18 26.63 26.68 26.63 26.66 1.8K
10:19 26.59 26.66 26.59 26.66 1.0K
10:20 26.66 26.66 26.51 26.51 4.4K
10:22 26.45 26.45 26.45 26.45 0.8K
10:27 26.45 26.45 26.45 26.45 0.8K
10:28 26.43 26.43 26.43 26.43 0.2K
10:30 26.40 26.43 26.40 26.43 6.6K
10:31 26.43 26.45 26.37 26.45 3.5K
10:32 26.46 26.47 26.44 26.47 1.3K
10:33 26.48 26.48 26.46 26.46 0.6K
10:35 26.46 26.48 26.46 26.48 14.5K
10:37 26.49 26.51 26.49 26.51 1.8K
10:38 26.46 26.46 26.46 26.46 0.1K
10:39 26.49 26.51 26.49 26.49 1.5K
10:40 26.49 26.49 26.49 26.49 1.1K
10:41 26.51 26.51 26.51 26.51 0.2K
10:42 26.47 26.47 26.47 26.47 0.5K
10:43 26.54 26.54 26.53 26.53 10.7K
10:44 26.53 26.54 26.53 26.54 1.9K
10:49 26.52 26.52 26.52 26.52 0.7K
10:50 26.53 26.53 26.53 26.53 1.0K
10:51 26.54 26.54 26.54 26.54 2.1K
10:52 26.53 26.56 26.53 26.56 5.4K
10:53 26.56 26.56 26.55 26.55 5.8K
10:54 26.52 26.54 26.52 26.54 1.5K
10:57 26.55 26.56 26.53 26.56 5.8K
10:58 26.56 26.56 26.56 26.56 0.3K
10:59 26.51 26.54 26.51 26.54 1.9K
11:00 26.55 26.58 26.55 26.58 2.8K
11:01 26.60 26.61 26.60 26.61 0.8K
11:02 26.61 26.66 26.61 26.66 6.1K
11:03 26.65 26.65 26.62 26.62 1.4K
11:04 26.60 26.60 26.60 26.60 0.5K
11:05 26.62 26.62 26.62 26.62 1.4K
11:06 26.59 26.59 26.56 26.56 3.6K
11:08 26.63 26.63 26.63 26.63 1.5K
11:11 26.62 26.62 26.62 26.62 2.0K
11:12 26.61 26.61 26.61 26.61 0.8K
11:15 26.57 26.57 26.53 26.53 5.0K
11:16 26.52 26.52 26.51 26.51 3.5K
11:18 26.50 26.51 26.50 26.51 0.6K
11:19 26.46 26.46 26.46 26.46 7.3K
11:20 26.45 26.45 26.45 26.45 0.2K
11:21 26.45 26.45 26.45 26.45 0.6K
11:22 26.45 26.45 26.45 26.45 0.6K
11:23 26.49 26.49 26.49 26.49 0.7K
11:25 26.47 26.47 26.47 26.47 0.4K
11:26 26.45 26.45 26.32 26.32 11.7K
11:27 26.30 26.30 26.30 26.30 1.5K
11:29 26.29 26.29 26.29 26.29 2.0K
11:30 26.33 26.33 26.33 26.33 1.2K
11:31 26.34 26.34 26.34 26.34 2.0K
11:34 26.36 26.36 26.36 26.36 2.3K
11:36 26.33 26.33 26.33 26.33 1.8K
11:40 26.36 26.36 26.36 26.36 1.2K
11:41 26.40 26.40 26.40 26.40 15.9K
11:42 26.43 26.43 26.42 26.42 1.3K
11:43 26.39 26.39 26.39 26.39 11.4K
11:44 26.35 26.35 26.35 26.35 0.4K
11:45 26.39 26.39 26.39 26.39 0.6K
11:46 26.38 26.38 26.38 26.38 0.9K
11:49 26.38 26.38 26.38 26.38 27.0K
11:50 26.29 26.29 26.29 26.29 3.9K
11:51 26.22 26.22 26.22 26.22 0.6K
11:52 26.20 26.20 26.17 26.20 0.6K
11:53 26.16 26.17 26.16 26.17 1.9K
11:55 26.07 26.10 26.07 26.07 1.0K
11:56 26.09 26.11 26.09 26.11 2.5K
11:57 26.11 26.11 26.11 26.11 1.2K
11:58 26.11 26.11 26.07 26.07 0.4K
11:59 26.11 26.12 26.09 26.12 25.1K
12:00 26.12 26.12 26.07 26.07 27.2K
12:01 26.09 26.09 25.99 25.99 41.1K
12:02 26.01 26.01 25.99 25.99 0.9K
12:03 25.99 26.01 25.99 26.00 1.2K
12:04 26.01 26.07 26.00 26.03 25.6K
12:05 26.02 26.06 26.00 26.06 18.5K
12:14 26.13 26.13 26.13 26.13 1.4K
12:20 26.11 26.11 26.11 26.11 0.7K
12:21 26.20 26.20 26.20 26.20 5.2K
12:24 26.20 26.20 26.20 26.20 0.8K
12:27 26.19 26.19 26.19 26.19 0.8K
12:28 26.19 26.23 26.17 26.23 5.2K
12:30 26.24 26.24 26.18 26.18 3.2K
12:31 26.23 26.23 26.20 26.20 1.3K
12:33 26.18 26.18 26.18 26.18 2.0K
12:38 26.18 26.18 26.14 26.14 1.5K
12:39 26.14 26.14 26.14 26.14 0.5K
12:41 26.13 26.13 26.13 26.13 0.3K
12:42 26.14 26.14 26.14 26.14 1.1K
12:43 26.13 26.13 26.13 26.13 0.8K
12:44 26.04 26.11 26.04 26.11 30.4K
12:46 26.08 26.08 26.06 26.06 1.7K
12:48 26.00 26.00 26.00 26.00 1.2K
12:50 26.01 26.03 26.01 26.03 2.4K
12:53 26.03 26.03 26.03 26.03 4.6K
12:57 25.96 25.96 25.96 25.96 0.8K
13:00 25.95 25.95 25.95 25.95 2.4K
13:02 25.89 25.89 25.89 25.89 2.2K
13:04 25.85 25.85 25.85 25.85 0.2K
13:05 25.84 25.86 25.84 25.86 0.9K
13:08 25.93 25.93 25.93 25.93 4.3K
13:11 25.93 25.93 25.93 25.93 1.5K
13:13 25.92 25.95 25.90 25.95 8.1K
13:14 25.97 25.97 25.95 25.95 7.4K
13:16 25.94 25.94 25.94 25.94 0.3K
13:17 25.95 25.95 25.95 25.95 0.1K
13:18 25.91 25.91 25.91 25.91 0.5K
13:19 25.94 25.94 25.94 25.94 0.7K
13:20 25.97 26.02 25.97 26.02 5.7K
13:21 26.01 26.01 26.01 26.01 2.1K
13:22 26.04 26.04 26.04 26.04 0.2K
13:23 26.04 26.04 26.02 26.02 0.5K
13:24 26.02 26.04 26.01 26.04 3.0K
13:25 26.07 26.16 26.07 26.11 10.6K
13:27 26.13 26.13 26.13 26.13 0.9K
13:29 26.10 26.10 26.10 26.10 0.3K
13:30 26.13 26.13 26.13 26.13 0.7K
13:31 26.12 26.12 26.12 26.12 0.8K
13:32 26.15 26.15 26.15 26.15 0.4K
13:33 26.13 26.15 26.13 26.15 2.0K
13:35 26.17 26.18 26.17 26.17 1.2K
13:37 26.16 26.21 26.16 26.21 6.5K
13:41 26.24 26.24 26.24 26.24 0.4K
13:42 26.19 26.19 26.19 26.19 1.2K
13:43 26.19 26.21 26.19 26.21 1.7K
13:45 26.23 26.23 26.23 26.23 0.9K
13:46 26.23 26.23 26.23 26.23 1.6K
13:48 26.21 26.21 26.21 26.21 1.1K
13:50 26.21 26.21 26.21 26.21 0.4K
13:51 26.22 26.22 26.22 26.22 1.1K
13:53 26.24 26.24 26.24 26.24 2.6K
13:54 26.33 26.33 26.27 26.27 3.7K
13:56 26.26 26.26 26.26 26.26 0.6K
13:58 26.25 26.25 26.25 26.25 0.7K
13:59 26.25 26.25 26.25 26.25 0.7K
14:00 26.27 26.27 26.27 26.27 0.5K
14:01 26.27 26.27 26.26 26.26 0.4K
14:02 26.26 26.26 26.26 26.26 0.7K
14:04 26.27 26.27 26.27 26.27 0.5K
14:05 26.23 26.23 26.23 26.23 2.1K
14:06 26.23 26.23 26.18 26.18 2.0K
14:08 26.14 26.14 26.14 26.14 0.6K
14:10 26.08 26.08 26.08 26.08 1.7K
14:11 26.11 26.14 26.11 26.14 1.9K
14:12 26.10 26.10 26.10 26.10 0.7K
14:13 26.11 26.11 26.11 26.11 0.8K
14:15 26.12 26.12 26.12 26.12 1.0K
14:16 26.10 26.10 26.10 26.10 2.4K
14:19 26.11 26.11 26.11 26.11 1.0K
14:22 26.09 26.09 26.09 26.09 1.3K
14:23 26.08 26.08 26.06 26.06 0.3K
14:24 26.10 26.10 26.10 26.10 4.2K
14:27 26.10 26.10 26.10 26.10 0.9K
14:28 26.13 26.13 26.13 26.13 0.6K
14:29 26.13 26.14 26.13 26.14 2.3K
14:30 26.15 26.16 26.15 26.16 3.6K
14:31 26.14 26.14 26.14 26.14 0.6K
14:32 26.15 26.15 26.15 26.15 1.7K
14:34 26.12 26.12 26.11 26.12 2.2K
14:35 26.13 26.13 26.13 26.13 0.8K
14:37 26.13 26.13 26.10 26.10 2.0K
14:38 26.13 26.13 26.13 26.13 1.0K
14:39 26.13 26.13 26.12 26.12 1.3K
14:40 26.11 26.13 26.11 26.13 1.2K
14:41 26.13 26.13 26.13 26.13 0.6K
14:42 26.14 26.14 26.14 26.14 0.8K
14:43 26.15 26.15 26.15 26.15 2.0K
14:44 26.15 26.15 26.15 26.15 1.0K
14:45 26.15 26.15 26.15 26.15 0.9K
14:46 26.17 26.17 26.07 26.09 34.7K
14:49 26.15 26.15 26.15 26.15 0.9K
14:50 26.14 26.14 26.06 26.06 29.7K
14:51 26.12 26.13 26.12 26.13 3.0K
14:53 26.16 26.16 26.16 26.16 0.5K
14:54 26.16 26.19 26.16 26.19 2.8K
14:56 26.16 26.16 26.15 26.15 0.3K
14:57 26.14 26.14 26.14 26.14 1.2K
14:58 26.16 26.16 26.16 26.16 1.6K
14:59 26.15 26.15 26.15 26.15 0.5K
15:00 26.14 26.14 26.14 26.14 0.4K
15:01 26.18 26.24 26.18 26.21 4.4K
15:02 26.24 26.24 26.24 26.24 0.7K
15:03 26.22 26.23 26.19 26.19 4.3K
15:05 26.18 26.18 26.18 26.18 3.2K
15:09 26.21 26.21 26.21 26.21 1.0K
15:10 26.21 26.21 26.21 26.21 2.4K
15:11 26.22 26.22 26.22 26.22 0.8K
15:13 26.22 26.22 26.22 26.22 0.6K
15:14 26.17 26.17 26.17 26.17 4.0K
15:15 26.17 26.17 26.17 26.17 0.2K
15:16 26.18 26.18 26.18 26.18 1.5K
15:18 26.16 26.16 26.16 26.16 0.4K
15:19 26.14 26.16 26.14 26.16 0.7K
15:20 26.16 26.16 26.12 26.12 2.2K
15:21 26.12 26.17 26.12 26.17 2.3K
15:22 26.16 26.16 26.16 26.16 1.2K
15:23 26.16 26.16 26.14 26.14 1.2K
15:24 26.13 26.13 26.13 26.13 0.9K
15:26 26.17 26.19 26.17 26.19 2.4K
15:27 26.19 26.20 26.19 26.20 1.7K
15:28 26.20 26.20 26.20 26.20 2.1K
15:29 26.19 26.19 26.19 26.19 2.3K
15:30 26.18 26.18 26.18 26.18 1.4K
15:31 26.18 26.30 26.18 26.29 8.7K
15:32 26.34 26.34 26.29 26.34 3.4K
15:33 26.33 26.34 26.25 26.34 13.8K
15:34 26.30 26.30 26.29 26.29 4.7K
15:35 26.30 26.30 26.24 26.24 3.7K
15:36 26.21 26.21 26.21 26.21 3.1K
15:37 26.21 26.22 26.21 26.22 2.8K
15:38 26.22 26.22 26.22 26.22 1.1K
15:39 26.20 26.20 26.18 26.18 2.0K
15:40 26.16 26.17 26.14 26.14 2.6K
15:41 26.10 26.14 26.10 26.14 4.9K
15:43 26.13 26.16 26.13 26.16 8.4K
15:44 26.17 26.17 26.15 26.15 5.1K
15:45 26.16 26.16 26.16 26.16 0.8K
15:46 26.14 26.14 26.11 26.11 1.3K
15:47 26.12 26.12 26.10 26.10 2.1K
15:48 26.09 26.09 26.08 26.08 1.4K
15:49 26.07 26.14 26.07 26.14 5.1K
15:50 26.18 26.18 26.12 26.12 5.3K
15:51 26.17 26.20 26.17 26.20 2.6K
15:52 26.20 26.22 26.17 26.22 7.2K
15:53 26.21 26.21 26.20 26.20 3.8K
15:54 26.19 26.19 26.17 26.17 6.4K
15:55 26.16 26.18 26.16 26.18 6.4K
15:56 26.17 26.17 26.13 26.13 7.1K
15:57 26.13 26.15 26.12 26.12 8.8K
15:58 26.12 26.12 26.07 26.07 15.4K
15:59 26.07 26.12 26.07 26.09 826.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし