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 27.88 28.44 27.88 28.44 7.9K
09:32 29.25 29.25 29.25 29.25 3.5K
09:35 29.11 29.11 29.11 29.11 0.1K
09:36 29.14 29.14 29.14 29.14 0.1K
09:37 29.14 29.14 29.14 29.14 0.1K
09:38 29.00 29.00 29.00 29.00 2.6K
09:40 28.98 28.98 28.97 28.97 3.9K
09:41 28.97 29.13 28.97 29.13 5.6K
09:42 29.02 29.03 29.02 29.03 9.7K
09:43 29.01 29.01 29.01 29.01 0.6K
09:44 29.03 29.19 29.01 29.12 5.6K
09:45 29.19 29.25 29.14 29.14 6.7K
09:46 29.16 29.22 29.11 29.11 7.9K
09:47 29.10 29.13 28.99 29.08 14.6K
09:48 29.07 29.07 29.02 29.02 9.4K
09:49 28.96 28.96 28.71 28.71 19.5K
09:50 28.65 28.65 28.65 28.65 1.1K
09:51 28.34 28.35 28.34 28.35 0.7K
09:52 28.28 28.28 28.17 28.17 15.8K
09:53 28.17 28.17 27.86 28.01 16.6K
09:54 28.10 28.10 28.03 28.03 1.2K
09:55 28.06 28.06 28.06 28.06 16.0K
09:56 28.16 28.16 28.09 28.09 2.3K
09:57 28.09 28.23 28.09 28.23 1.3K
09:58 28.19 28.19 28.19 28.19 1.4K
09:59 28.35 28.35 28.33 28.33 1.2K
10:01 28.25 28.25 28.23 28.23 1.8K
10:02 28.31 28.31 28.31 28.31 0.4K
10:03 28.31 28.31 28.31 28.31 0.7K
10:04 28.26 28.31 28.26 28.31 0.5K
10:05 28.32 28.32 28.32 28.32 2.6K
10:07 28.35 28.35 28.35 28.35 1.5K
10:09 28.34 28.34 28.24 28.24 0.5K
10:10 28.21 28.21 28.21 28.21 2.4K
10:11 28.21 28.21 28.21 28.21 1.9K
10:12 28.21 28.21 28.21 28.21 0.9K
10:13 28.21 28.21 28.12 28.21 4.0K
10:15 28.21 28.21 28.21 28.21 2.6K
10:16 28.21 28.21 28.12 28.21 2.7K
10:18 28.21 28.24 28.21 28.24 2.1K
10:20 28.15 28.15 28.15 28.15 13.9K
10:21 28.00 28.00 28.00 28.00 2.2K
10:22 28.09 28.15 28.08 28.15 7.8K
10:23 28.14 28.14 28.14 28.14 1.0K
10:24 28.24 28.25 28.24 28.25 0.7K
10:25 28.21 28.21 28.21 28.21 0.7K
10:26 28.20 28.20 28.20 28.20 0.9K
10:27 28.20 28.20 28.20 28.20 0.3K
10:28 28.20 28.20 28.13 28.13 1.9K
10:29 28.21 28.21 28.21 28.21 1.5K
10:30 28.15 28.17 28.15 28.17 0.5K
10:32 28.25 28.25 28.25 28.25 8.4K
10:34 28.09 28.09 28.09 28.09 0.7K
10:35 28.13 28.14 28.11 28.14 4.2K
10:36 28.11 28.17 28.10 28.17 10.6K
10:37 28.15 28.15 28.13 28.14 2.5K
10:38 28.14 28.14 28.14 28.14 0.3K
10:39 28.14 28.14 28.13 28.14 8.8K
10:40 28.13 28.13 28.05 28.11 36.4K
10:41 28.10 28.17 28.10 28.10 13.8K
10:42 28.11 28.12 28.09 28.12 6.1K
10:43 28.19 28.19 28.19 28.19 2.3K
10:44 28.17 28.17 28.14 28.14 0.8K
10:45 28.18 28.18 28.18 28.18 0.6K
10:46 28.18 28.18 28.09 28.10 13.0K
10:47 28.10 28.11 28.04 28.04 9.5K
10:48 28.08 28.13 28.04 28.13 2.8K
10:49 28.10 28.10 28.10 28.10 0.7K
10:50 28.13 28.13 28.11 28.11 3.3K
10:52 28.09 28.09 28.09 28.09 4.0K
10:53 28.15 28.15 28.15 28.15 1.4K
10:54 28.09 28.09 28.09 28.09 2.1K
10:55 28.07 28.08 28.07 28.08 1.7K
10:56 28.02 28.02 28.02 28.02 4.9K
10:57 28.06 28.06 28.04 28.04 1.8K
10:59 28.07 28.07 28.03 28.03 1.9K
11:00 28.08 28.08 28.08 28.08 1.3K
11:01 28.08 28.08 28.08 28.08 1.4K
11:02 28.10 28.11 28.10 28.11 2.4K
11:03 28.05 28.17 28.05 28.17 28.2K
11:04 28.07 28.07 28.07 28.07 1.4K
11:05 28.16 28.17 28.16 28.17 5.4K
11:06 28.17 28.17 28.17 28.17 1.9K
11:07 28.20 28.20 28.19 28.19 1.5K
11:08 28.16 28.21 27.99 27.99 46.1K
11:09 28.02 28.02 27.86 27.87 11.4K
11:10 27.81 27.81 27.81 27.81 2.3K
11:11 27.80 27.80 27.77 27.77 5.4K
11:12 27.81 27.81 27.77 27.77 2.5K
11:13 27.72 27.72 27.69 27.69 1.7K
11:14 27.65 27.71 27.65 27.65 5.4K
11:15 27.61 27.72 27.60 27.60 7.6K
11:16 27.78 27.78 27.78 27.78 3.5K
11:17 27.70 27.71 27.70 27.70 4.5K
11:18 27.81 27.88 27.81 27.88 6.2K
11:19 27.89 27.89 27.82 27.82 2.6K
11:20 27.82 27.82 27.82 27.82 1.4K
11:22 27.84 27.86 27.84 27.86 0.5K
11:23 27.75 27.77 27.75 27.77 3.0K
11:24 27.82 27.83 27.82 27.83 4.5K
11:26 27.83 27.88 27.83 27.88 3.4K
11:28 27.82 27.83 27.82 27.83 1.6K
11:30 27.82 27.85 27.82 27.85 4.5K
11:31 27.83 27.83 27.83 27.83 1.0K
11:32 27.83 27.83 27.83 27.83 0.5K
11:33 27.83 27.83 27.83 27.83 1.6K
11:34 27.83 27.83 27.83 27.83 2.9K
11:35 27.83 27.87 27.83 27.83 5.5K
11:36 27.80 27.82 27.80 27.82 5.6K
11:37 27.82 27.82 27.82 27.82 0.7K
11:38 27.82 27.82 27.82 27.82 0.5K
11:39 27.79 27.80 27.76 27.80 4.6K
11:40 27.80 27.80 27.80 27.80 0.5K
11:41 27.84 27.85 27.82 27.82 4.9K
11:43 27.90 27.90 27.89 27.89 0.9K
11:44 27.92 27.92 27.92 27.92 0.5K
11:45 27.86 27.86 27.86 27.86 4.0K
11:48 28.01 28.01 28.01 28.01 1.6K
11:49 28.01 28.01 27.98 27.99 3.6K
11:50 27.99 27.99 27.99 27.99 1.4K
11:51 27.95 27.98 27.95 27.98 5.3K
11:52 28.00 28.00 27.99 27.99 1.0K
11:53 27.90 27.90 27.90 27.90 2.2K
11:54 27.90 27.90 27.88 27.88 1.0K
11:55 27.87 27.87 27.87 27.87 0.9K
11:56 27.91 27.91 27.91 27.91 1.2K
11:57 27.94 27.96 27.94 27.96 2.3K
11:58 27.93 27.93 27.88 27.88 3.2K
11:59 27.88 27.88 27.88 27.88 0.3K
12:00 27.92 27.94 27.90 27.94 2.8K
12:01 27.95 27.95 27.90 27.91 1.1K
12:02 27.91 27.91 27.91 27.91 1.5K
12:05 27.96 27.96 27.96 27.96 0.3K
12:07 27.97 27.97 27.97 27.97 1.4K
12:08 28.02 28.02 28.02 28.02 5.8K
12:13 27.97 28.05 27.97 28.05 0.4K
12:14 28.05 28.05 28.05 28.05 0.3K
12:15 28.02 28.05 28.02 28.02 2.6K
12:18 28.04 28.04 27.99 27.99 5.2K
12:20 28.03 28.03 28.03 28.03 1.9K
12:22 27.99 27.99 27.97 27.97 2.8K
12:23 27.99 27.99 27.99 27.99 3.2K
12:26 28.06 28.06 28.06 28.06 0.3K
12:27 28.10 28.10 28.10 28.10 1.4K
12:29 28.18 28.18 28.18 28.18 0.6K
12:30 28.29 28.29 28.29 28.29 0.3K
12:31 28.30 28.30 28.30 28.30 0.2K
12:32 28.29 28.29 28.28 28.28 0.5K
12:33 28.29 28.32 28.29 28.32 1.5K
12:34 28.32 28.32 28.31 28.31 0.5K
12:35 28.30 28.30 28.30 28.30 0.5K
12:37 28.32 28.32 28.32 28.32 0.2K
12:38 28.32 28.32 28.32 28.32 0.3K
12:39 28.29 28.33 28.29 28.33 0.7K
12:40 28.26 28.26 28.25 28.25 4.7K
12:41 28.25 28.25 28.25 28.25 0.5K
12:43 28.25 28.27 28.23 28.23 2.8K
12:44 28.23 28.23 28.23 28.23 0.6K
12:45 28.19 28.19 28.17 28.17 1.5K
12:46 28.12 28.12 28.12 28.12 1.9K
12:51 28.02 28.04 28.02 28.04 4.8K
12:54 28.07 28.07 28.07 28.07 0.7K
12:56 28.08 28.08 28.08 28.08 0.3K
12:57 28.08 28.08 28.08 28.08 0.4K
12:59 28.10 28.10 28.08 28.08 0.9K
13:01 28.10 28.10 28.08 28.08 0.6K
13:02 28.04 28.04 27.94 27.94 3.5K
13:03 27.94 27.94 27.94 27.94 0.8K
13:04 27.94 27.94 27.94 27.94 0.5K
13:05 27.95 27.95 27.95 27.95 0.4K
13:06 27.95 27.95 27.95 27.95 1.0K
13:08 27.89 27.89 27.89 27.89 1.7K
13:10 27.85 27.85 27.85 27.85 0.4K
13:11 27.88 27.89 27.88 27.89 1.4K
13:12 27.91 27.91 27.79 27.79 4.4K
13:13 27.79 27.79 27.79 27.79 0.2K
13:14 27.79 27.79 27.79 27.79 0.6K
13:15 27.79 27.79 27.79 27.79 1.2K
13:16 27.81 27.81 27.81 27.81 0.4K
13:17 27.85 27.85 27.81 27.81 1.2K
13:18 27.81 27.81 27.81 27.81 1.3K
13:19 27.73 27.78 27.73 27.78 5.5K
13:23 27.78 27.78 27.78 27.78 0.8K
13:24 27.78 27.84 27.78 27.84 2.2K
13:27 27.88 27.88 27.88 27.88 0.3K
13:28 27.86 27.87 27.86 27.87 0.2K
13:29 27.83 27.83 27.83 27.83 2.2K
13:30 27.88 27.94 27.87 27.94 5.8K
13:31 27.96 27.96 27.95 27.95 0.8K
13:33 27.98 27.98 27.85 27.85 14.6K
13:34 27.95 27.95 27.95 27.95 1.9K
13:35 27.90 27.90 27.90 27.90 0.5K
13:37 27.90 27.93 27.90 27.93 2.2K
13:38 27.90 27.90 27.90 27.90 10.5K
13:39 27.90 27.90 27.90 27.90 1.3K
13:40 27.90 27.90 27.90 27.90 2.4K
13:43 27.82 27.82 27.82 27.82 1.3K
13:44 27.83 27.89 27.83 27.85 7.5K
13:45 27.92 27.92 27.92 27.92 0.8K
13:46 27.95 27.95 27.91 27.91 3.3K
13:48 27.92 27.92 27.92 27.92 1.6K
13:49 27.92 28.06 27.92 28.06 11.2K
13:50 28.10 28.10 28.05 28.08 4.3K
13:52 28.12 28.14 28.12 28.14 3.5K
13:53 28.14 28.14 28.14 28.14 3.5K
13:54 28.24 28.24 28.24 28.24 5.2K
13:55 28.24 28.24 28.20 28.22 4.5K
13:57 28.25 28.25 28.25 28.25 3.1K
13:58 28.21 28.21 28.21 28.21 0.5K
13:59 28.25 28.25 28.21 28.21 14.5K
14:00 28.22 28.22 28.22 28.22 4.7K
14:02 28.22 28.23 28.10 28.10 8.6K
14:04 28.14 28.14 28.14 28.14 3.3K
14:05 28.18 28.24 28.18 28.23 5.0K
14:06 28.23 28.23 28.15 28.15 3.1K
14:07 28.13 28.13 28.12 28.13 1.4K
14:08 28.16 28.16 28.08 28.08 5.3K
14:10 28.09 28.09 28.09 28.09 6.0K
14:11 28.07 28.07 28.07 28.07 2.0K
14:12 28.07 28.07 28.07 28.07 3.7K
14:13 28.07 28.09 28.07 28.09 5.2K
14:14 28.16 28.18 28.13 28.18 2.1K
14:15 28.19 28.19 28.16 28.16 4.9K
14:16 28.11 28.13 28.11 28.11 4.2K
14:17 28.08 28.08 28.03 28.03 7.1K
14:19 27.98 28.03 27.98 28.03 3.5K
14:20 28.06 28.06 28.03 28.03 3.3K
14:21 28.02 28.05 28.02 28.05 3.8K
14:22 28.06 28.06 28.06 28.06 3.2K
14:23 28.03 28.03 28.03 28.03 1.4K
14:24 28.01 28.02 27.92 27.92 6.2K
14:25 27.92 27.92 27.89 27.89 4.3K
14:26 27.88 27.91 27.88 27.88 1.7K
14:27 27.92 27.92 27.89 27.89 3.4K
14:28 27.92 28.00 27.92 28.00 7.9K
14:29 27.95 28.00 27.95 28.00 3.5K
14:30 28.00 28.00 27.97 27.99 3.6K
14:31 28.01 28.01 28.01 28.01 0.5K
14:32 28.01 28.01 28.01 28.01 3.7K
14:33 27.98 28.01 27.98 28.01 3.6K
14:34 28.01 28.01 28.01 28.01 3.3K
14:35 27.98 28.06 27.98 28.06 2.4K
14:36 28.07 28.07 28.05 28.05 3.3K
14:37 28.05 28.06 28.03 28.03 3.5K
14:38 28.06 28.06 28.05 28.05 3.1K
14:39 28.03 28.03 28.03 28.03 0.1K
14:40 28.06 28.06 28.03 28.03 3.3K
14:41 28.00 28.05 28.00 28.03 3.5K
14:42 28.01 28.01 28.01 28.01 4.7K
14:43 28.01 28.01 27.98 27.99 5.6K
14:44 27.89 27.96 27.87 27.88 6.9K
14:45 27.87 27.87 27.80 27.80 1.5K
14:46 27.75 27.75 27.75 27.75 1.0K
14:47 27.75 27.75 27.70 27.70 0.9K
14:48 27.70 27.70 27.70 27.70 1.4K
14:49 27.74 27.74 27.74 27.74 0.2K
14:50 27.68 27.72 27.68 27.72 1.4K
14:51 27.72 27.72 27.72 27.72 0.6K
14:52 27.72 27.89 27.72 27.89 7.7K
14:53 27.95 27.96 27.95 27.95 2.6K
14:54 27.95 27.96 27.95 27.96 1.2K
14:55 27.95 27.95 27.92 27.92 1.5K
14:56 27.92 27.96 27.92 27.95 2.2K
14:57 27.92 27.96 27.92 27.92 3.0K
14:58 27.92 27.96 27.92 27.92 1.7K
14:59 27.95 27.96 27.92 27.92 1.9K
15:00 27.92 27.96 27.88 27.88 2.2K
15:01 27.92 27.95 27.91 27.91 2.7K
15:02 27.92 27.95 27.88 27.95 2.6K
15:03 27.92 27.95 27.92 27.95 5.6K
15:04 27.96 27.96 27.94 27.95 1.5K
15:05 27.96 27.98 27.95 27.95 5.3K
15:06 27.97 27.97 27.97 27.97 7.6K
15:07 27.96 27.96 27.90 27.90 3.3K
15:08 27.92 27.95 27.92 27.95 2.3K
15:09 27.95 27.95 27.92 27.92 1.0K
15:10 27.95 27.95 27.92 27.92 3.4K
15:11 27.92 27.92 27.92 27.92 0.3K
15:12 27.92 27.92 27.92 27.92 1.9K
15:13 27.92 27.94 27.88 27.94 4.2K
15:14 27.95 27.95 27.92 27.92 2.7K
15:15 27.96 27.96 27.94 27.95 2.2K
15:16 27.96 27.96 27.91 27.91 6.1K
15:17 27.91 27.91 27.90 27.90 2.3K
15:18 27.88 27.90 27.88 27.90 1.2K
15:19 27.88 27.90 27.86 27.86 5.0K
15:20 27.91 27.91 27.89 27.89 3.5K
15:21 27.88 27.90 27.88 27.90 0.8K
15:22 27.92 27.94 27.92 27.94 3.1K
15:23 27.93 27.93 27.92 27.93 2.1K
15:24 27.92 27.96 27.92 27.96 2.8K
15:25 27.94 27.96 27.89 27.89 6.3K
15:26 27.89 27.93 27.88 27.93 3.0K
15:27 27.96 28.00 27.96 28.00 3.6K
15:28 28.00 28.00 28.00 28.00 2.1K
15:29 28.00 28.00 27.97 27.97 3.8K
15:30 27.98 27.98 27.98 27.98 2.3K
15:31 28.07 28.09 28.07 28.09 2.0K
15:32 28.07 28.07 28.04 28.04 5.6K
15:33 28.06 28.09 28.06 28.09 1.9K
15:34 28.09 28.12 28.09 28.11 1.5K
15:35 28.16 28.16 28.14 28.14 3.4K
15:36 28.14 28.15 28.14 28.15 1.9K
15:37 28.12 28.16 28.12 28.16 4.7K
15:38 28.17 28.17 28.17 28.17 0.7K
15:39 28.15 28.15 28.12 28.12 5.1K
15:40 28.12 28.17 28.12 28.17 3.6K
15:41 28.21 28.21 28.19 28.19 2.4K
15:42 28.23 28.30 28.21 28.30 7.9K
15:43 28.30 28.33 28.30 28.33 3.7K
15:44 28.30 28.38 28.30 28.35 6.8K
15:45 28.34 28.34 28.33 28.33 3.6K
15:46 28.28 28.31 28.27 28.31 5.3K
15:47 28.31 28.31 28.26 28.28 4.1K
15:48 28.29 28.29 28.28 28.28 2.3K
15:49 28.28 28.29 28.19 28.19 5.2K
15:50 28.16 28.17 28.08 28.08 3.4K
15:51 28.09 28.09 28.09 28.09 2.1K
15:52 28.09 28.10 28.09 28.09 3.5K
15:53 28.08 28.08 28.06 28.08 5.0K
15:54 28.09 28.12 28.04 28.11 10.6K
15:55 28.11 28.15 28.11 28.13 8.6K
15:56 28.12 28.15 28.12 28.15 4.2K
15:57 28.15 28.15 28.13 28.13 9.0K
15:58 28.18 28.18 28.11 28.15 24.0K
15:59 28.15 28.21 28.14 28.17 368.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし