Seadrill

SDRL
🏛️ アメリカ →
31.51
最終更新: 2025-10-01
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 29.84 29.96 29.84 29.96 9.8K
09:31 29.98 30.18 29.96 30.18 6.0K
09:32 30.15 30.17 30.15 30.17 1.1K
09:34 30.10 30.16 30.09 30.09 2.4K
09:35 30.09 30.09 30.09 30.09 0.7K
09:36 30.12 30.24 30.12 30.21 6.3K
09:37 30.23 30.26 30.23 30.26 1.4K
09:39 30.26 30.27 30.10 30.10 1.7K
09:40 30.09 30.09 30.09 30.09 1.4K
09:41 29.99 29.99 29.98 29.98 14.7K
09:42 29.98 30.11 29.98 30.11 1.1K
09:43 30.14 30.19 30.14 30.19 1.1K
09:44 30.21 30.24 30.21 30.24 1.3K
09:45 30.21 30.24 30.19 30.24 4.0K
09:46 30.25 30.26 30.25 30.26 2.2K
09:48 30.19 30.19 30.19 30.19 2.9K
09:50 30.14 30.14 30.05 30.05 0.3K
09:51 30.07 30.07 30.07 30.07 0.5K
09:53 30.15 30.18 30.14 30.18 2.7K
09:54 30.16 30.16 30.13 30.13 3.6K
09:55 30.07 30.07 30.07 30.07 0.5K
09:56 29.99 29.99 29.99 29.99 0.9K
09:57 30.00 30.09 30.00 30.09 0.7K
09:58 30.08 30.08 30.08 30.08 1.7K
09:59 30.12 30.14 30.12 30.14 0.8K
10:00 30.19 30.20 30.19 30.20 1.0K
10:01 30.18 30.26 30.16 30.26 5.9K
10:02 30.32 30.35 30.29 30.34 12.1K
10:03 30.29 30.29 30.28 30.28 0.5K
10:04 30.34 30.34 30.34 30.34 1.9K
10:06 30.37 30.37 30.37 30.37 1.7K
10:07 30.43 30.43 30.41 30.41 1.7K
10:08 30.41 30.42 30.41 30.42 1.9K
10:11 30.37 30.37 30.33 30.35 3.8K
10:12 30.34 30.34 30.30 30.30 2.3K
10:13 30.30 30.31 30.25 30.30 3.2K
10:14 30.33 30.36 30.32 30.36 2.5K
10:16 30.40 30.40 30.36 30.36 6.3K
10:17 30.38 30.38 30.38 30.38 0.8K
10:18 30.43 30.55 30.43 30.55 16.0K
10:19 30.55 30.61 30.55 30.59 5.0K
10:20 30.59 30.59 30.55 30.58 3.2K
10:21 30.58 30.58 30.58 30.58 0.2K
10:22 30.55 30.55 30.48 30.50 2.5K
10:23 30.50 30.50 30.45 30.45 0.9K
10:24 30.48 30.50 30.48 30.50 0.9K
10:25 30.61 30.61 30.61 30.61 1.8K
10:26 30.62 30.62 30.59 30.59 1.3K
10:27 30.57 30.57 30.57 30.57 0.4K
10:28 30.57 30.59 30.57 30.59 3.3K
10:32 30.69 30.75 30.69 30.74 10.6K
10:33 30.74 30.76 30.70 30.70 8.1K
10:34 30.70 30.70 30.68 30.68 1.0K
10:35 30.69 30.69 30.69 30.69 0.5K
10:37 30.69 30.69 30.69 30.69 0.2K
10:38 30.69 30.69 30.69 30.69 0.7K
10:40 30.69 30.69 30.69 30.69 1.3K
10:42 30.71 30.71 30.71 30.71 2.3K
10:43 30.65 30.65 30.65 30.65 1.5K
10:44 30.70 30.70 30.70 30.70 0.5K
10:45 30.70 30.70 30.70 30.70 0.6K
10:47 30.75 30.76 30.75 30.76 2.2K
10:48 30.80 30.80 30.80 30.80 1.3K
10:49 30.70 30.70 30.70 30.70 0.9K
10:50 30.76 30.76 30.71 30.71 0.7K
10:51 30.68 30.68 30.68 30.68 0.3K
10:52 30.72 30.72 30.72 30.72 1.7K
10:54 30.78 30.78 30.78 30.78 0.1K
10:55 30.81 30.83 30.81 30.83 1.5K
10:57 30.80 30.82 30.80 30.82 1.0K
10:59 30.82 30.84 30.80 30.80 14.5K
11:00 30.83 30.87 30.81 30.81 12.7K
11:01 30.81 30.81 30.71 30.71 5.4K
11:02 30.69 30.74 30.69 30.74 2.2K
11:03 30.73 30.73 30.73 30.73 0.2K
11:04 30.74 30.74 30.74 30.74 0.3K
11:05 30.74 30.74 30.74 30.74 2.6K
11:06 30.73 30.74 30.73 30.74 1.0K
11:07 30.75 30.75 30.74 30.74 1.6K
11:08 30.81 30.81 30.81 30.81 1.2K
11:09 30.84 30.84 30.84 30.84 0.4K
11:10 30.84 30.89 30.80 30.87 8.6K
11:11 30.87 30.90 30.84 30.88 15.1K
11:12 30.88 30.94 30.88 30.94 7.9K
11:13 30.95 30.97 30.95 30.95 2.5K
11:14 30.97 31.01 30.97 31.01 8.7K
11:15 31.07 31.10 31.07 31.10 2.2K
11:16 31.12 31.13 31.12 31.12 1.0K
11:17 31.17 31.17 31.17 31.17 0.4K
11:18 31.14 31.17 31.14 31.17 0.6K
11:19 31.18 31.18 31.18 31.18 0.9K
11:20 31.17 31.17 31.16 31.16 1.5K
11:21 31.15 31.17 31.12 31.12 2.4K
11:22 31.12 31.12 31.12 31.12 0.7K
11:23 31.12 31.12 31.11 31.12 0.8K
11:24 31.12 31.12 31.12 31.12 0.7K
11:25 31.14 31.14 31.14 31.14 1.1K
11:26 31.12 31.13 31.09 31.09 5.0K
11:28 31.06 31.06 31.04 31.04 5.5K
11:29 30.99 30.99 30.85 30.85 1.7K
11:31 30.91 30.91 30.91 30.91 3.1K
11:32 30.91 30.91 30.91 30.91 1.3K
11:34 30.91 30.92 30.89 30.89 2.4K
11:35 30.92 30.92 30.92 30.92 0.7K
11:36 30.92 30.92 30.90 30.90 3.1K
11:37 30.93 30.93 30.90 30.90 6.1K
11:40 30.92 30.92 30.92 30.92 0.3K
11:41 30.83 30.83 30.83 30.83 12.0K
11:43 30.85 30.85 30.83 30.83 2.1K
11:44 30.85 30.85 30.85 30.85 2.3K
11:45 30.85 30.85 30.84 30.84 0.9K
11:46 30.87 30.87 30.85 30.85 0.6K
11:47 30.85 30.89 30.85 30.88 2.1K
11:50 30.94 30.94 30.92 30.92 4.2K
11:52 30.94 30.94 30.94 30.94 1.3K
11:53 30.94 30.94 30.94 30.94 0.4K
11:54 30.92 30.92 30.83 30.91 6.2K
11:55 30.91 30.91 30.89 30.89 5.4K
11:56 30.93 30.96 30.93 30.96 3.8K
12:01 30.83 30.83 30.83 30.83 0.8K
12:02 30.85 30.85 30.85 30.85 0.9K
12:03 30.91 30.97 30.89 30.97 9.2K
12:04 30.93 30.93 30.93 30.93 0.5K
12:05 30.93 30.93 30.93 30.93 0.4K
12:06 30.98 30.98 30.90 30.94 12.0K
12:07 30.94 30.94 30.94 30.94 1.8K
12:09 30.83 30.83 30.82 30.82 1.5K
12:10 30.88 30.88 30.88 30.88 0.2K
12:11 30.81 30.81 30.79 30.79 2.2K
12:12 30.82 30.82 30.82 30.82 1.0K
12:14 30.82 30.82 30.82 30.82 1.0K
12:16 30.85 30.87 30.85 30.87 1.9K
12:17 30.80 30.80 30.80 30.80 1.6K
12:19 30.77 30.77 30.77 30.77 1.2K
12:20 30.77 30.77 30.77 30.77 1.3K
12:23 30.74 30.80 30.74 30.80 3.1K
12:29 30.79 30.79 30.79 30.79 0.5K
12:31 30.79 30.81 30.79 30.81 1.8K
12:32 30.82 30.82 30.82 30.82 0.5K
12:33 30.86 30.93 30.83 30.84 8.2K
12:34 30.88 30.93 30.84 30.93 2.9K
12:35 30.88 30.88 30.88 30.87 1.3K
12:36 30.88 30.88 30.88 30.88 1.3K
12:37 30.87 30.87 30.83 30.87 1.4K
12:38 30.87 30.88 30.83 30.87 8.5K
12:39 30.83 30.83 30.83 30.83 1.9K
12:40 30.81 30.81 30.80 30.80 3.0K
12:41 30.80 30.84 30.80 30.84 1.7K
12:42 30.86 30.86 30.86 30.86 0.1K
12:43 30.85 30.85 30.82 30.82 0.5K
12:44 30.81 30.81 30.77 30.77 2.3K
12:45 30.78 30.78 30.78 30.78 0.3K
12:47 30.82 30.82 30.82 30.82 1.2K
12:50 30.81 30.85 30.81 30.85 2.2K
12:51 30.84 30.84 30.84 30.84 0.3K
12:52 30.89 30.90 30.83 30.90 14.3K
12:53 30.91 30.93 30.91 30.93 7.7K
12:54 30.90 30.90 30.85 30.85 4.8K
12:55 30.82 30.82 30.82 30.82 0.8K
12:56 30.86 30.86 30.86 30.86 0.4K
12:57 30.86 30.86 30.86 30.86 3.1K
12:59 30.88 30.88 30.88 30.88 0.3K
13:01 30.86 30.86 30.86 30.86 0.1K
13:02 30.87 30.93 30.87 30.93 3.6K
13:03 30.97 30.97 30.97 30.97 2.9K
13:05 30.94 30.94 30.94 30.94 1.4K
13:06 30.95 30.95 30.95 30.95 2.4K
13:08 30.95 30.95 30.93 30.93 1.8K
13:11 30.88 30.88 30.88 30.88 1.1K
13:13 30.93 30.95 30.93 30.95 0.6K
13:14 30.89 30.89 30.86 30.86 1.1K
13:16 30.92 30.92 30.92 30.92 0.2K
13:17 30.89 30.89 30.89 30.89 0.3K
13:18 30.86 30.86 30.86 30.86 0.6K
13:19 30.85 30.85 30.85 30.85 0.4K
13:21 30.86 30.86 30.86 30.86 2.7K
13:23 30.90 30.90 30.90 30.90 2.3K
13:24 30.88 30.88 30.88 30.88 0.4K
13:27 30.87 30.87 30.86 30.86 0.6K
13:28 30.85 30.85 30.80 30.80 4.7K
13:30 30.77 30.77 30.77 30.77 0.6K
13:32 30.81 30.81 30.81 30.81 0.9K
13:33 30.72 30.72 30.72 30.72 0.3K
13:34 30.64 30.64 30.64 30.64 0.6K
13:35 30.68 30.68 30.68 30.68 1.1K
13:38 30.65 30.65 30.65 30.65 1.8K
13:40 30.68 30.70 30.67 30.70 1.7K
13:43 30.74 30.84 30.74 30.83 18.0K
13:44 30.83 30.89 30.83 30.83 7.2K
13:45 30.83 30.90 30.76 30.83 8.0K
13:46 30.85 30.85 30.85 30.85 0.7K
13:47 30.76 30.78 30.76 30.78 3.1K
13:48 30.78 30.79 30.78 30.79 3.3K
13:49 30.78 30.78 30.78 30.78 0.4K
13:50 30.72 30.72 30.72 30.72 1.3K
13:51 30.69 30.69 30.67 30.67 2.3K
13:52 30.67 30.67 30.67 30.67 0.8K
13:53 30.67 30.67 30.67 30.67 0.3K
13:54 30.67 30.74 30.67 30.74 1.7K
13:56 30.76 30.76 30.76 30.76 1.4K
14:02 30.75 30.75 30.75 30.75 1.8K
14:05 30.75 30.75 30.75 30.75 1.2K
14:07 30.71 30.71 30.71 30.71 1.3K
14:08 30.75 30.75 30.70 30.70 0.8K
14:09 30.70 30.70 30.70 30.70 0.3K
14:11 30.73 30.80 30.73 30.80 2.8K
14:13 30.79 30.79 30.79 30.79 1.3K
14:18 30.82 30.82 30.82 30.82 0.6K
14:19 30.83 30.83 30.83 30.83 2.2K
14:22 30.79 30.79 30.75 30.75 4.8K
14:23 30.71 30.71 30.71 30.71 0.8K
14:24 30.75 30.77 30.75 30.77 2.7K
14:25 30.80 30.80 30.80 30.80 0.7K
14:28 30.81 30.81 30.81 30.81 0.6K
14:29 30.81 30.81 30.81 30.81 0.2K
14:31 30.81 30.81 30.81 30.81 0.3K
14:32 30.81 30.81 30.81 30.81 0.5K
14:33 30.81 30.81 30.81 30.81 1.9K
14:34 30.81 30.81 30.81 30.81 0.7K
14:35 30.78 30.78 30.78 30.78 0.1K
14:36 30.81 30.81 30.81 30.81 0.4K
14:37 30.79 30.81 30.79 30.81 3.0K
14:40 30.77 30.77 30.77 30.77 3.5K
14:42 30.75 30.75 30.75 30.75 1.6K
14:44 30.77 30.77 30.76 30.76 1.4K
14:48 30.78 30.78 30.78 30.78 0.9K
14:50 30.75 30.79 30.75 30.79 1.5K
14:51 30.76 30.76 30.76 30.76 0.6K
14:52 30.78 30.83 30.78 30.83 1.5K
14:53 30.83 30.83 30.83 30.83 0.4K
14:54 30.84 30.84 30.84 30.84 0.3K
14:55 30.82 30.82 30.79 30.79 2.3K
14:56 30.78 30.78 30.78 30.78 0.4K
14:57 30.79 30.79 30.72 30.72 3.3K
14:59 30.72 30.72 30.72 30.72 1.1K
15:00 30.72 30.72 30.72 30.72 0.7K
15:02 30.70 30.70 30.70 30.70 1.1K
15:04 30.69 30.70 30.69 30.70 0.9K
15:05 30.70 30.70 30.68 30.68 1.7K
15:06 30.68 30.68 30.67 30.67 0.8K
15:07 30.67 30.67 30.67 30.67 0.2K
15:08 30.67 30.68 30.67 30.68 0.3K
15:09 30.65 30.68 30.65 30.68 0.7K
15:10 30.66 30.68 30.66 30.68 1.0K
15:11 30.68 30.68 30.66 30.66 0.6K
15:12 30.68 30.68 30.68 30.68 0.8K
15:13 30.67 30.67 30.67 30.67 0.6K
15:14 30.67 30.67 30.66 30.66 2.5K
15:16 30.63 30.63 30.63 30.63 0.6K
15:17 30.64 30.64 30.64 30.64 1.8K
15:18 30.62 30.62 30.62 30.62 1.2K
15:19 30.61 30.61 30.61 30.61 4.5K
15:22 30.66 30.66 30.66 30.66 1.2K
15:24 30.67 30.67 30.67 30.67 1.2K
15:25 30.67 30.67 30.67 30.67 1.2K
15:26 30.68 30.69 30.68 30.69 2.8K
15:28 30.69 30.69 30.69 30.69 1.3K
15:29 30.69 30.69 30.68 30.68 1.4K
15:30 30.69 30.69 30.69 30.69 0.7K
15:31 30.69 30.69 30.68 30.69 1.4K
15:32 30.69 30.69 30.66 30.68 4.2K
15:34 30.69 30.69 30.69 30.69 1.5K
15:35 30.64 30.64 30.64 30.64 4.6K
15:36 30.63 30.63 30.63 30.63 2.1K
15:37 30.60 30.60 30.60 30.60 3.2K
15:40 30.61 30.61 30.61 30.61 1.3K
15:41 30.63 30.63 30.63 30.63 1.3K
15:42 30.63 30.63 30.63 30.63 1.6K
15:43 30.63 30.63 30.63 30.63 1.1K
15:44 30.63 30.63 30.62 30.62 2.1K
15:45 30.61 30.61 30.61 30.61 4.8K
15:47 30.67 30.68 30.67 30.68 2.2K
15:48 30.65 30.65 30.65 30.65 1.6K
15:49 30.66 30.66 30.61 30.61 2.4K
15:50 30.61 30.65 30.61 30.65 5.9K
15:52 30.60 30.60 30.59 30.59 2.4K
15:53 30.59 30.62 30.58 30.62 3.5K
15:54 30.62 30.69 30.62 30.69 5.1K
15:55 30.67 30.69 30.65 30.67 6.5K
15:56 30.67 30.69 30.66 30.69 5.2K
15:57 30.72 30.72 30.67 30.67 12.1K
15:58 30.66 30.67 30.64 30.65 10.9K
15:59 30.65 30.65 30.62 30.63 365.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし