Seadrill

SDRL
🏛️ アメリカ →
30.21
最終更新: 2025-09-30
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 29.29 29.29 29.29 29.29 3.0K
09:31 29.47 29.47 29.47 29.47 1.0K
09:32 29.49 29.49 29.41 29.45 5.9K
09:34 29.53 29.53 29.53 29.53 1.4K
09:41 29.21 29.22 29.21 29.22 7.5K
09:42 29.23 29.23 29.23 29.23 5.5K
09:43 29.24 29.24 29.24 29.24 0.5K
09:45 29.37 29.37 29.37 29.37 0.4K
09:46 29.37 29.37 29.37 29.37 0.2K
09:47 29.38 29.46 29.38 29.46 6.1K
09:48 29.47 29.47 29.47 29.47 0.1K
09:49 29.47 29.47 29.47 29.47 7.0K
09:50 29.53 29.53 29.53 29.53 1.3K
09:52 29.58 29.58 29.58 29.58 0.4K
09:54 29.65 29.65 29.60 29.60 1.7K
09:55 29.51 29.51 29.51 29.51 5.3K
09:58 29.55 29.62 29.55 29.62 15.7K
10:00 29.62 29.88 29.62 29.88 10.5K
10:01 29.96 30.02 29.96 30.02 3.5K
10:02 30.01 30.20 30.01 30.20 49.2K
10:03 30.20 30.20 30.20 30.20 0.2K
10:04 30.20 30.25 30.20 30.25 0.5K
10:05 30.17 30.17 30.12 30.12 1.5K
10:06 30.21 30.21 30.18 30.18 0.4K
10:07 30.20 30.20 30.20 30.20 0.2K
10:08 30.21 30.25 30.19 30.25 16.7K
10:09 30.30 30.30 30.25 30.25 4.3K
10:10 30.27 30.39 30.26 30.39 15.4K
10:11 30.34 30.34 30.34 30.34 2.3K
10:12 30.34 30.34 30.34 30.34 0.6K
10:13 30.40 30.40 30.40 30.40 0.8K
10:14 30.42 30.42 30.42 30.42 0.1K
10:15 30.42 30.45 30.42 30.45 5.9K
10:16 30.44 30.44 30.44 30.44 0.6K
10:17 30.44 30.44 30.38 30.38 1.7K
10:18 30.37 30.48 30.37 30.48 20.4K
10:19 30.47 30.47 30.43 30.43 2.6K
10:21 30.36 30.36 30.36 30.36 0.6K
10:22 30.34 30.34 30.34 30.34 0.9K
10:23 30.22 30.33 30.22 30.25 6.2K
10:24 30.27 30.27 30.25 30.27 2.5K
10:25 30.28 30.32 30.28 30.30 4.8K
10:27 30.29 30.29 30.29 30.29 1.3K
10:28 30.29 30.31 30.29 30.30 16.1K
10:29 30.36 30.38 30.36 30.38 1.8K
10:30 30.39 30.44 30.39 30.44 6.6K
10:31 30.52 30.52 30.52 30.52 0.2K
10:32 30.47 30.47 30.47 30.47 0.5K
10:33 30.49 30.52 30.49 30.52 0.6K
10:34 30.52 30.65 30.52 30.59 11.0K
10:35 30.59 30.59 30.58 30.58 1.4K
10:36 30.59 30.60 30.57 30.57 2.4K
10:37 30.59 30.69 30.59 30.69 2.0K
10:38 30.67 30.67 30.67 30.67 0.4K
10:39 30.64 30.69 30.64 30.69 1.9K
10:40 30.66 30.66 30.65 30.65 1.2K
10:41 30.64 30.64 30.63 30.63 1.9K
10:42 30.63 30.67 30.63 30.67 5.9K
10:43 30.65 30.78 30.65 30.78 4.2K
10:44 30.78 30.78 30.78 30.78 1.3K
10:45 30.69 30.69 30.69 30.69 0.7K
10:46 30.67 30.67 30.67 30.67 1.6K
10:48 30.63 30.64 30.63 30.64 0.6K
10:49 30.64 30.65 30.64 30.65 21.3K
10:50 30.62 30.62 30.50 30.50 2.8K
10:51 30.52 30.52 30.52 30.52 0.3K
10:52 30.52 30.52 30.52 30.52 1.0K
10:53 30.55 30.56 30.55 30.55 1.0K
10:54 30.57 30.57 30.54 30.56 24.7K
10:55 30.56 30.65 30.56 30.65 19.6K
10:56 30.66 30.66 30.66 30.66 2.7K
10:58 30.66 30.70 30.66 30.70 8.7K
10:59 30.66 30.66 30.66 30.66 1.2K
11:00 30.68 30.69 30.68 30.69 1.6K
11:01 30.69 30.83 30.69 30.83 6.0K
11:02 30.79 30.81 30.78 30.78 2.6K
11:03 30.78 30.80 30.74 30.74 2.2K
11:04 30.76 30.77 30.76 30.77 1.6K
11:05 30.77 30.77 30.77 30.77 0.4K
11:06 30.76 30.76 30.71 30.71 2.5K
11:07 30.69 30.69 30.69 30.69 0.5K
11:08 30.63 30.63 30.63 30.63 0.7K
11:09 30.60 30.62 30.60 30.62 4.0K
11:10 30.62 30.69 30.62 30.69 18.6K
11:11 30.69 30.69 30.65 30.68 1.9K
11:12 30.62 30.62 30.61 30.61 3.4K
11:13 30.61 30.61 30.61 30.61 2.7K
11:14 30.61 30.61 30.61 30.61 3.2K
11:15 30.62 30.73 30.62 30.73 4.2K
11:16 30.74 30.74 30.74 30.74 1.1K
11:17 30.74 30.74 30.74 30.74 0.4K
11:18 30.74 30.86 30.74 30.86 5.2K
11:19 30.86 30.87 30.86 30.87 1.3K
11:20 30.84 30.86 30.84 30.86 3.3K
11:21 30.86 30.86 30.82 30.84 3.7K
11:22 30.84 30.84 30.84 30.84 0.1K
11:23 30.81 30.85 30.81 30.84 6.3K
11:24 30.85 30.85 30.85 30.85 1.9K
11:25 30.85 30.85 30.85 30.85 2.1K
11:26 30.82 30.82 30.82 30.82 1.2K
11:27 30.85 30.85 30.84 30.84 0.5K
11:28 30.85 30.85 30.85 30.85 0.4K
11:29 30.83 30.85 30.83 30.85 1.8K
11:30 30.86 30.90 30.85 30.89 3.9K
11:31 30.89 30.91 30.89 30.91 1.3K
11:32 30.92 30.97 30.92 30.97 7.9K
11:33 30.97 30.97 30.95 30.97 9.5K
11:34 31.03 31.03 31.03 31.03 0.2K
11:35 31.04 31.04 31.01 31.01 1.7K
11:36 30.99 30.99 30.99 30.99 0.3K
11:37 30.99 30.99 30.99 30.99 3.3K
11:38 31.00 31.00 31.00 31.00 0.5K
11:39 30.99 30.99 30.99 30.99 1.4K
11:40 30.96 30.96 30.82 30.86 14.3K
11:41 30.86 30.86 30.85 30.86 0.9K
11:42 30.86 30.88 30.86 30.88 10.2K
11:43 30.88 30.91 30.88 30.91 2.9K
11:45 30.88 30.88 30.88 30.88 2.3K
11:46 30.88 30.91 30.88 30.91 3.4K
11:47 30.97 30.97 30.96 30.96 1.0K
11:48 30.97 30.97 30.97 30.97 0.6K
11:49 30.97 30.99 30.95 30.99 1.0K
11:50 31.01 31.04 30.99 30.99 2.5K
11:51 31.02 31.04 31.02 31.04 0.5K
11:52 31.04 31.04 31.02 31.02 3.8K
11:53 31.00 31.03 31.00 31.03 3.9K
11:54 31.03 31.03 31.02 31.02 0.5K
11:55 31.02 31.02 31.02 31.02 0.3K
11:56 30.99 30.99 30.98 30.98 2.2K
11:57 30.98 30.99 30.98 30.99 11.7K
11:58 30.99 31.01 30.99 31.00 8.8K
11:59 31.00 31.01 31.00 31.01 3.1K
12:00 31.02 31.04 30.99 30.99 4.4K
12:01 31.00 31.03 31.00 31.03 2.1K
12:02 31.03 31.05 31.03 31.05 4.2K
12:03 31.05 31.05 31.05 31.05 0.9K
12:04 31.06 31.10 31.06 31.09 4.1K
12:05 31.09 31.10 31.09 31.10 1.6K
12:06 31.10 31.10 31.09 31.09 0.8K
12:07 31.09 31.10 31.09 31.10 1.2K
12:08 31.10 31.13 31.08 31.13 6.0K
12:10 31.12 31.13 31.12 31.13 0.3K
12:11 31.13 31.13 31.13 31.13 0.6K
12:12 31.13 31.13 31.13 31.13 0.5K
12:13 31.13 31.13 31.13 31.13 0.1K
12:14 31.15 31.15 31.07 31.07 4.4K
12:16 31.14 31.16 31.14 31.16 9.9K
12:17 31.14 31.14 31.09 31.09 3.7K
12:18 31.09 31.09 31.09 31.09 1.3K
12:19 31.09 31.10 31.09 31.10 2.2K
12:20 31.12 31.12 31.12 31.12 0.4K
12:21 31.09 31.09 31.08 31.09 7.9K
12:23 31.09 31.09 31.06 31.06 1.5K
12:24 31.06 31.06 30.99 31.01 1.3K
12:25 31.01 31.01 31.01 31.01 0.3K
12:26 30.98 31.08 30.98 31.08 9.7K
12:27 31.10 31.11 31.09 31.10 0.8K
12:28 31.10 31.10 31.10 31.10 2.1K
12:29 31.10 31.10 31.10 31.10 0.7K
12:30 31.10 31.14 31.10 31.14 4.6K
12:31 31.15 31.15 31.14 31.14 4.1K
12:32 31.14 31.15 31.14 31.14 1.8K
12:33 31.14 31.15 31.14 31.14 0.9K
12:34 31.13 31.14 31.13 31.14 4.0K
12:35 31.14 31.15 31.14 31.15 7.1K
12:36 31.13 31.13 31.12 31.12 3.3K
12:37 31.16 31.16 31.16 31.16 1.0K
12:38 31.16 31.16 31.16 31.16 2.1K
12:39 31.14 31.15 31.13 31.15 1.2K
12:40 31.15 31.15 31.15 31.15 1.1K
12:41 31.15 31.15 31.15 31.15 1.4K
12:42 31.15 31.15 31.15 31.15 1.1K
12:43 31.15 31.16 31.15 31.15 1.1K
12:44 31.15 31.19 31.15 31.17 1.5K
12:45 31.17 31.19 31.17 31.18 1.5K
12:46 31.16 31.18 31.16 31.18 1.1K
12:47 31.18 31.25 31.18 31.23 11.5K
12:48 31.26 31.26 31.23 31.23 1.2K
12:49 31.26 31.26 31.23 31.24 1.3K
12:50 31.24 31.26 31.24 31.24 1.6K
12:51 31.26 31.26 31.24 31.24 1.0K
12:52 31.20 31.26 31.20 31.25 4.1K
12:53 31.25 31.25 31.23 31.23 4.2K
12:54 31.24 31.24 31.24 31.24 0.5K
12:55 31.24 31.24 31.24 31.24 0.2K
12:56 31.18 31.18 31.18 31.18 5.1K
12:57 31.17 31.17 31.17 31.17 1.6K
12:58 31.17 31.17 31.17 31.17 0.7K
12:59 31.15 31.15 31.15 31.15 1.0K
13:00 31.18 31.19 31.18 31.19 2.9K
13:01 31.16 31.16 31.16 31.16 3.0K
13:02 31.19 31.19 31.14 31.17 4.2K
13:03 31.17 31.17 31.17 31.17 1.2K
13:04 31.18 31.18 31.14 31.16 2.8K
13:05 31.13 31.19 31.13 31.19 12.2K
13:06 31.21 31.21 31.21 31.21 0.8K
13:07 31.21 31.25 31.21 31.23 1.3K
13:08 31.25 31.25 31.19 31.19 3.6K
13:09 31.18 31.18 31.18 31.18 1.8K
13:10 31.18 31.18 31.18 31.18 1.0K
13:11 31.15 31.15 31.15 31.15 0.2K
13:12 31.15 31.15 31.15 31.15 1.8K
13:13 31.13 31.15 31.13 31.15 0.2K
13:14 31.15 31.15 31.15 31.15 2.6K
13:15 31.15 31.16 31.15 31.15 1.5K
13:16 31.15 31.16 31.13 31.13 0.8K
13:17 31.15 31.18 31.15 31.18 4.7K
13:18 31.16 31.16 31.16 31.16 2.7K
13:20 31.12 31.12 31.12 31.12 0.9K
13:21 31.15 31.15 31.15 31.15 2.6K
13:22 31.12 31.12 31.12 31.12 1.5K
13:23 31.12 31.12 31.10 31.10 6.7K
13:24 31.01 31.01 31.01 31.01 0.9K
13:25 31.01 31.04 31.01 31.04 2.5K
13:27 31.06 31.06 31.06 31.06 0.5K
13:28 31.04 31.04 31.01 31.01 3.0K
13:29 31.01 31.01 31.01 31.01 2.9K
13:30 31.01 31.03 31.01 31.03 3.1K
13:31 31.02 31.02 31.02 31.02 1.8K
13:33 30.99 30.99 30.99 30.99 1.3K
13:35 30.95 30.95 30.95 30.95 1.0K
13:36 30.97 30.97 30.95 30.95 1.5K
13:38 30.95 31.01 30.95 31.01 5.5K
13:39 31.01 31.04 31.01 31.04 3.5K
13:40 31.04 31.04 31.04 31.04 0.2K
13:41 31.04 31.05 31.04 31.05 3.9K
13:42 31.05 31.06 31.05 31.06 1.1K
13:43 31.05 31.06 31.05 31.06 0.8K
13:44 31.06 31.06 31.06 31.06 2.0K
13:45 31.10 31.10 31.10 31.10 1.2K
13:47 31.10 31.11 31.09 31.09 6.1K
13:49 31.07 31.07 31.07 31.07 1.1K
13:50 31.06 31.06 31.06 31.06 0.6K
13:51 31.06 31.06 31.06 31.06 0.7K
13:52 31.07 31.07 31.06 31.06 1.3K
13:53 31.01 31.01 31.01 31.01 4.8K
13:54 31.04 31.04 31.04 31.04 0.8K
13:55 31.05 31.05 31.05 31.05 0.2K
13:56 31.04 31.04 31.04 31.04 0.9K
13:57 31.05 31.05 31.03 31.03 2.2K
13:58 31.02 31.02 31.00 31.00 0.7K
13:59 31.00 31.00 30.99 30.99 2.0K
14:00 30.97 30.98 30.94 30.97 8.6K
14:02 30.97 30.97 30.97 30.97 0.3K
14:03 30.97 30.98 30.97 30.98 1.2K
14:04 30.99 30.99 30.95 30.95 5.5K
14:05 30.91 30.91 30.91 30.91 0.7K
14:06 30.90 30.90 30.90 30.90 0.2K
14:07 30.89 30.90 30.89 30.89 2.6K
14:08 30.85 30.85 30.85 30.85 3.2K
14:09 30.85 30.85 30.85 30.85 3.5K
14:10 30.80 30.80 30.80 30.80 0.9K
14:11 30.77 30.77 30.77 30.77 2.5K
14:13 30.77 30.77 30.77 30.77 3.8K
14:14 30.77 30.77 30.77 30.77 1.9K
14:15 30.72 30.72 30.72 30.72 4.5K
14:17 30.76 30.76 30.74 30.74 0.6K
14:18 30.76 30.78 30.76 30.78 0.7K
14:19 30.77 30.77 30.76 30.76 0.8K
14:20 30.74 30.74 30.74 30.74 2.2K
14:21 30.73 30.75 30.73 30.75 6.5K
14:22 30.74 30.74 30.74 30.74 3.7K
14:23 30.71 30.71 30.71 30.71 0.3K
14:24 30.72 30.75 30.72 30.73 3.2K
14:25 30.73 30.73 30.70 30.70 11.7K
14:26 30.70 30.72 30.70 30.70 3.8K
14:27 30.70 30.72 30.68 30.68 6.7K
14:28 30.65 30.65 30.65 30.65 1.7K
14:31 30.63 30.63 30.63 30.63 0.9K
14:33 30.60 30.60 30.60 30.60 0.8K
14:34 30.64 30.67 30.64 30.67 2.7K
14:35 30.65 30.71 30.65 30.71 1.7K
14:36 30.73 30.73 30.71 30.71 0.5K
14:37 30.74 30.74 30.74 30.74 1.0K
14:38 30.82 30.82 30.81 30.81 1.4K
14:40 30.78 30.80 30.78 30.80 6.6K
14:41 30.79 30.79 30.79 30.79 2.6K
14:43 30.77 30.77 30.77 30.77 0.5K
14:44 30.74 30.74 30.73 30.73 8.2K
14:45 30.73 30.73 30.73 30.73 2.4K
14:46 30.73 30.73 30.72 30.73 3.7K
14:47 30.69 30.71 30.69 30.71 8.1K
14:48 30.72 30.72 30.72 30.72 0.2K
14:49 30.70 30.70 30.70 30.70 2.1K
14:50 30.73 30.75 30.69 30.71 5.8K
14:51 30.72 30.74 30.72 30.74 1.2K
14:52 30.69 30.70 30.69 30.70 4.7K
14:53 30.69 30.70 30.69 30.70 1.8K
14:54 30.72 30.72 30.72 30.72 0.4K
14:55 30.72 30.72 30.72 30.72 3.8K
14:56 30.72 30.75 30.72 30.75 0.8K
14:57 30.78 30.78 30.78 30.78 1.2K
14:58 30.74 30.75 30.74 30.75 3.1K
14:59 30.71 30.71 30.71 30.71 9.0K
15:00 30.73 30.77 30.73 30.77 2.3K
15:01 30.77 30.79 30.77 30.79 4.0K
15:02 30.79 30.80 30.70 30.72 12.9K
15:03 30.70 30.74 30.69 30.74 4.6K
15:04 30.72 30.76 30.69 30.69 7.0K
15:07 30.81 30.81 30.81 30.81 2.9K
15:08 30.83 30.83 30.83 30.83 0.9K
15:09 30.83 30.85 30.83 30.85 5.1K
15:10 30.81 30.85 30.79 30.82 19.8K
15:11 30.87 30.87 30.87 30.87 1.6K
15:12 30.87 30.87 30.87 30.87 1.6K
15:14 30.87 30.89 30.87 30.89 1.7K
15:15 30.90 30.90 30.90 30.90 0.4K
15:16 30.87 30.87 30.87 30.87 1.8K
15:17 30.85 30.85 30.85 30.85 0.9K
15:18 30.87 30.87 30.85 30.87 1.4K
15:19 30.87 30.88 30.85 30.88 3.0K
15:20 30.88 30.88 30.87 30.87 0.9K
15:21 30.89 30.90 30.89 30.90 5.0K
15:22 30.88 30.90 30.88 30.88 5.0K
15:23 30.90 30.91 30.90 30.90 2.9K
15:24 30.90 30.90 30.89 30.89 1.0K
15:25 30.89 30.89 30.87 30.87 2.5K
15:26 30.91 30.93 30.91 30.93 1.8K
15:27 30.93 30.97 30.93 30.97 1.7K
15:28 30.97 31.00 30.97 30.99 4.3K
15:29 31.00 31.00 31.00 31.00 2.9K
15:31 31.00 31.02 31.00 31.02 2.3K
15:32 31.02 31.06 31.02 31.06 2.7K
15:33 31.06 31.10 31.06 31.09 2.1K
15:34 31.10 31.10 31.09 31.10 1.9K
15:35 31.10 31.12 31.10 31.12 3.1K
15:36 31.14 31.14 31.13 31.13 6.7K
15:37 31.13 31.13 31.11 31.11 0.9K
15:38 31.14 31.18 31.14 31.18 3.1K
15:39 31.18 31.18 31.15 31.15 5.9K
15:40 31.15 31.15 31.15 31.15 1.3K
15:41 31.18 31.24 31.18 31.24 2.7K
15:42 31.24 31.24 31.24 31.24 3.1K
15:43 31.27 31.28 31.26 31.26 3.2K
15:44 31.27 31.27 31.23 31.23 4.9K
15:45 31.23 31.23 31.23 31.23 2.2K
15:46 31.22 31.24 31.22 31.24 2.5K
15:47 31.24 31.25 31.24 31.25 3.4K
15:48 31.26 31.29 31.26 31.28 6.8K
15:49 31.29 31.30 31.28 31.28 6.5K
15:50 31.30 31.33 31.30 31.30 7.8K
15:51 31.33 31.46 31.33 31.46 8.4K
15:52 31.44 31.44 31.42 31.42 5.7K
15:53 31.41 31.41 31.39 31.39 6.5K
15:54 31.39 31.39 31.36 31.36 10.2K
15:55 31.37 31.43 31.34 31.34 22.7K
15:56 31.33 31.33 31.28 31.28 10.0K
15:57 31.26 31.28 31.25 31.26 34.7K
15:58 31.28 31.28 31.23 31.23 29.3K
15:59 31.24 31.37 31.24 31.37 290.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし