Seadrill

SDRL
🏛️ アメリカ →
31.21
最終更新: 2025-10-02
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 26.00 26.00 26.00 26.00 4.3K
09:31 25.73 25.86 25.73 25.86 0.6K
09:32 25.86 25.88 25.86 25.88 1.4K
09:35 25.93 25.93 25.93 25.93 0.2K
09:36 25.90 25.90 25.90 25.90 1.0K
09:37 25.94 25.94 25.94 25.94 0.7K
09:39 25.86 25.86 25.86 25.86 0.7K
09:42 25.97 25.99 25.97 25.99 0.6K
09:43 25.92 25.92 25.92 25.92 1.0K
09:45 25.91 25.91 25.87 25.87 1.6K
09:46 25.88 25.88 25.88 25.88 2.3K
09:48 25.88 25.88 25.88 25.88 1.3K
09:54 25.94 25.95 25.94 25.95 11.9K
09:55 25.96 25.96 25.94 25.95 17.0K
09:56 25.96 25.97 25.96 25.97 2.8K
09:57 25.99 26.01 25.99 26.01 0.9K
09:58 26.01 26.01 26.01 26.01 1.1K
10:00 26.02 26.03 26.02 26.03 2.9K
10:01 26.05 26.05 26.03 26.03 2.4K
10:06 26.10 26.10 26.10 26.10 1.6K
10:09 26.17 26.17 26.15 26.15 0.9K
10:10 26.15 26.15 26.14 26.14 3.0K
10:13 26.10 26.10 26.03 26.04 1.3K
10:14 26.04 26.04 26.04 26.04 3.2K
10:19 26.00 26.00 26.00 26.00 0.4K
10:21 26.01 26.01 26.00 26.00 0.7K
10:22 26.05 26.05 26.05 26.05 1.3K
10:24 26.07 26.07 26.07 26.07 1.5K
10:28 26.06 26.06 26.06 26.06 2.8K
10:29 26.03 26.03 26.03 26.03 0.3K
10:30 26.03 26.03 26.03 26.03 0.1K
10:31 26.02 26.02 26.02 26.02 0.3K
10:32 25.99 25.99 25.99 25.99 0.4K
10:33 25.99 25.99 25.99 25.99 0.4K
10:34 26.03 26.03 26.03 26.03 0.5K
10:35 26.06 26.06 26.06 26.06 0.7K
10:36 26.10 26.10 26.10 26.10 1.0K
10:39 26.05 26.05 26.02 26.03 0.8K
10:40 26.03 26.03 26.03 26.03 0.6K
10:43 26.09 26.09 26.05 26.05 0.7K
10:44 26.05 26.05 26.05 26.05 0.6K
10:49 26.06 26.06 26.04 26.04 0.5K
10:52 26.10 26.10 26.10 26.10 2.7K
10:54 26.18 26.20 26.18 26.20 2.6K
10:56 26.17 26.21 26.12 26.16 7.8K
10:57 26.16 26.16 26.12 26.16 1.5K
10:58 26.16 26.16 26.12 26.12 5.1K
10:59 26.16 26.16 26.13 26.13 0.6K
11:01 26.12 26.16 26.12 26.16 1.2K
11:02 26.16 26.16 26.16 26.16 0.7K
11:04 26.16 26.16 26.16 26.16 0.3K
11:05 26.17 26.17 26.17 26.17 0.4K
11:06 26.18 26.18 26.17 26.18 1.5K
11:07 26.18 26.21 26.18 26.21 2.2K
11:08 26.24 26.24 26.24 26.24 0.3K
11:09 26.29 26.29 26.29 26.29 0.3K
11:10 26.24 26.24 26.24 26.24 1.0K
11:14 26.23 26.23 26.23 26.23 0.5K
11:16 26.23 26.23 26.23 26.23 1.1K
11:19 26.31 26.31 26.29 26.29 1.1K
11:20 26.30 26.30 26.27 26.27 1.2K
11:22 26.25 26.25 26.25 26.25 0.4K
11:25 26.29 26.29 26.29 26.29 1.2K
11:27 26.32 26.32 26.32 26.32 0.2K
11:28 26.32 26.40 26.32 26.40 4.3K
11:29 26.38 26.38 26.38 26.38 0.4K
11:30 26.37 26.37 26.34 26.34 0.9K
11:31 26.33 26.33 26.33 26.33 0.3K
11:32 26.31 26.31 26.31 26.31 2.5K
11:34 26.26 26.26 26.26 26.26 0.9K
11:35 26.26 26.30 26.26 26.30 1.8K
11:36 26.29 26.29 26.29 26.29 1.5K
11:41 26.31 26.31 26.31 26.31 0.3K
11:44 26.28 26.30 26.28 26.30 1.2K
11:45 26.30 26.30 26.30 26.30 0.4K
11:46 26.30 26.30 26.30 26.30 0.7K
11:48 26.34 26.34 26.34 26.34 0.5K
11:50 26.33 26.33 26.33 26.33 1.6K
11:51 26.35 26.35 26.35 26.35 0.1K
11:52 26.38 26.38 26.35 26.35 0.6K
11:54 26.35 26.35 26.35 26.35 0.8K
11:55 26.36 26.36 26.36 26.36 0.3K
11:57 26.35 26.35 26.29 26.29 17.5K
11:58 26.26 26.26 26.26 26.26 0.5K
11:59 26.26 26.26 26.26 26.26 0.7K
12:01 26.25 26.25 26.25 26.25 0.4K
12:03 26.25 26.25 26.25 26.25 0.8K
12:08 26.23 26.23 26.23 26.23 1.1K
12:10 26.19 26.19 26.19 26.19 2.9K
12:11 26.13 26.13 26.13 26.13 1.6K
12:12 26.11 26.11 26.09 26.11 2.4K
12:13 26.09 26.09 26.09 26.09 0.5K
12:14 26.09 26.09 26.09 26.09 0.2K
12:15 26.09 26.12 26.09 26.12 3.5K
12:16 26.12 26.12 26.12 26.12 0.6K
12:18 26.15 26.15 26.15 26.15 1.3K
12:21 26.12 26.12 26.12 26.12 1.0K
12:23 26.17 26.17 26.17 26.17 0.8K
12:25 26.19 26.19 26.19 26.19 0.9K
12:28 26.19 26.19 26.19 26.19 0.5K
12:29 26.19 26.19 26.19 26.19 0.3K
12:30 26.20 26.20 26.20 26.20 3.4K
12:35 26.18 26.18 26.18 26.18 1.1K
12:36 26.19 26.19 26.19 26.19 2.5K
12:37 26.23 26.23 26.23 26.23 0.1K
12:38 26.21 26.21 26.21 26.21 1.7K
12:40 26.25 26.25 26.25 26.25 0.3K
12:41 26.22 26.22 26.22 26.22 1.2K
12:45 26.22 26.22 26.22 26.22 0.4K
12:46 26.23 26.23 26.23 26.23 0.2K
12:47 26.23 26.28 26.23 26.28 2.9K
12:48 26.27 26.27 26.26 26.26 1.5K
12:49 26.23 26.23 26.23 26.23 1.1K
12:51 26.23 26.23 26.23 26.23 0.2K
12:52 26.23 26.23 26.23 26.23 0.6K
12:53 26.25 26.29 26.25 26.29 5.7K
13:04 26.35 26.35 26.35 26.35 1.2K
13:05 26.33 26.33 26.33 26.33 1.2K
13:06 26.36 26.36 26.31 26.31 3.0K
13:07 26.35 26.35 26.35 26.35 1.0K
13:08 26.30 26.30 26.30 26.30 1.6K
13:10 26.30 26.30 26.30 26.30 0.4K
13:11 26.25 26.25 26.25 26.25 9.0K
13:13 26.23 26.23 26.23 26.23 0.4K
13:15 26.22 26.23 26.22 26.23 4.1K
13:21 26.23 26.23 26.23 26.23 2.1K
13:23 26.19 26.19 26.19 26.19 1.3K
13:25 26.14 26.14 26.14 26.14 2.8K
13:30 26.16 26.16 26.16 26.16 1.8K
13:34 26.14 26.14 26.14 26.14 1.0K
13:36 26.14 26.14 26.14 26.14 0.4K
13:38 26.14 26.14 26.14 26.14 1.7K
13:40 26.14 26.14 26.14 26.14 0.1K
13:41 26.14 26.14 26.14 26.14 1.7K
13:43 26.14 26.15 26.13 26.14 4.5K
13:44 26.15 26.15 26.15 26.15 1.1K
13:45 26.14 26.14 26.14 26.14 0.7K
13:46 26.15 26.15 26.15 26.15 0.8K
13:47 26.14 26.14 26.14 26.14 1.4K
13:49 26.16 26.16 26.16 26.16 1.7K
13:50 26.16 26.17 26.16 26.17 0.3K
13:51 26.15 26.15 26.13 26.13 7.4K
13:54 26.14 26.14 26.13 26.13 2.9K
13:55 26.13 26.14 26.13 26.14 10.9K
13:57 26.13 26.13 26.13 26.13 15.7K
13:58 26.13 26.13 26.10 26.11 9.8K
13:59 26.12 26.13 26.12 26.13 1.7K
14:02 26.13 26.13 26.12 26.12 1.3K
14:05 26.13 26.13 26.13 26.13 3.1K
14:10 26.12 26.16 26.12 26.16 2.8K
14:12 26.16 26.16 26.16 26.16 0.9K
14:13 26.16 26.16 26.16 26.16 1.1K
14:14 26.15 26.15 26.15 26.15 1.0K
14:16 26.16 26.18 26.16 26.18 2.0K
14:18 26.17 26.17 26.17 26.17 1.3K
14:20 26.18 26.18 26.18 26.18 0.7K
14:22 26.20 26.20 26.19 26.19 2.3K
14:27 26.22 26.22 26.20 26.20 0.5K
14:28 26.20 26.20 26.20 26.20 0.1K
14:29 26.21 26.21 26.21 26.21 1.1K
14:31 26.20 26.20 26.20 26.20 0.9K
14:32 26.23 26.23 26.23 26.23 1.0K
14:33 26.21 26.21 26.21 26.21 1.3K
14:37 26.26 26.26 26.26 26.26 0.7K
14:38 26.24 26.24 26.24 26.24 1.2K
14:43 26.23 26.27 26.23 26.27 1.2K
14:45 26.32 26.32 26.32 26.32 1.9K
14:50 26.29 26.29 26.29 26.29 1.7K
14:53 26.26 26.26 26.26 26.26 0.2K
14:54 26.27 26.27 26.27 26.27 1.0K
14:56 26.28 26.28 26.28 26.28 2.4K
15:02 26.27 26.27 26.27 26.27 1.3K
15:04 26.25 26.33 26.25 26.33 28.9K
15:05 26.34 26.34 26.34 26.34 0.8K
15:06 26.34 26.34 26.34 26.34 0.9K
15:07 26.33 26.33 26.33 26.33 1.6K
15:12 26.32 26.32 26.32 26.32 2.5K
15:14 26.29 26.29 26.29 26.29 1.0K
15:15 26.27 26.28 26.25 26.28 4.1K
15:16 26.24 26.24 26.24 26.24 3.3K
15:17 26.23 26.23 26.23 26.23 0.4K
15:18 26.22 26.23 26.22 26.23 1.5K
15:19 26.24 26.26 26.24 26.26 1.6K
15:20 26.25 26.25 26.25 26.25 1.1K
15:21 26.25 26.27 26.25 26.27 7.9K
15:23 26.27 26.27 26.27 26.27 0.6K
15:24 26.27 26.27 26.26 26.27 1.9K
15:25 26.29 26.29 26.29 26.29 0.8K
15:26 26.30 26.30 26.30 26.30 0.2K
15:27 26.30 26.30 26.30 26.30 0.3K
15:28 26.30 26.31 26.30 26.31 3.0K
15:30 26.31 26.32 26.31 26.31 2.9K
15:32 26.32 26.32 26.32 26.32 0.6K
15:33 26.32 26.32 26.32 26.32 1.8K
15:34 26.34 26.34 26.34 26.34 2.8K
15:36 26.31 26.31 26.29 26.29 2.8K
15:38 26.27 26.27 26.27 26.27 0.9K
15:40 26.28 26.28 26.28 26.28 0.8K
15:41 26.27 26.27 26.26 26.27 2.1K
15:42 26.28 26.28 26.25 26.25 4.6K
15:43 26.25 26.25 26.25 26.25 0.5K
15:44 26.25 26.25 26.25 26.25 1.0K
15:45 26.26 26.27 26.25 26.25 2.5K
15:46 26.27 26.27 26.27 26.27 2.4K
15:48 26.26 26.28 26.24 26.26 10.9K
15:49 26.27 26.27 26.25 26.25 6.4K
15:50 26.25 26.27 26.24 26.27 10.8K
15:51 26.28 26.28 26.27 26.27 2.7K
15:52 26.27 26.28 26.24 26.24 5.4K
15:53 26.24 26.27 26.23 26.26 5.3K
15:54 26.29 26.29 26.29 26.29 2.2K
15:55 26.31 26.31 26.25 26.25 2.3K
15:56 26.26 26.26 26.25 26.26 8.2K
15:57 26.27 26.28 26.26 26.26 4.4K
15:58 26.26 26.26 26.25 26.26 40.1K
15:59 26.25 26.26 26.25 26.25 240.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし