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
09:40 31.39 31.39 31.39 31.39 3.5K
09:49 31.19 31.19 31.19 31.19 0.5K
09:50 31.20 31.20 31.19 31.19 2.0K
09:54 31.22 31.22 31.22 31.22 1.3K
09:57 31.03 31.03 31.00 31.00 0.3K
09:59 30.95 30.95 30.95 30.95 0.7K
10:00 30.95 31.05 30.95 31.05 2.1K
10:02 30.97 30.97 30.97 30.97 0.7K
10:04 30.95 30.95 30.95 30.95 0.7K
10:06 31.07 31.07 31.07 31.07 0.7K
10:10 31.14 31.14 31.14 31.14 0.1K
10:11 31.16 31.18 31.16 31.18 1.2K
10:12 31.20 31.20 31.20 31.20 1.3K
10:14 31.16 31.16 31.16 31.16 0.9K
10:16 31.11 31.11 31.11 31.11 6.4K
10:17 31.15 31.15 31.15 31.15 0.9K
10:21 31.18 31.18 31.18 31.18 2.3K
10:23 31.22 31.22 31.22 31.22 0.3K
10:26 31.25 31.25 31.25 31.25 0.2K
10:27 31.31 31.31 31.31 31.31 0.1K
10:28 31.37 31.37 31.29 31.29 2.7K
10:30 31.34 31.34 31.34 31.34 0.5K
10:34 31.38 31.38 31.36 31.36 1.4K
10:36 31.33 31.33 31.33 31.33 1.4K
10:41 31.32 31.32 31.29 31.29 0.7K
10:42 31.27 31.27 31.27 31.27 0.9K
10:44 31.33 31.33 31.33 31.33 0.8K
10:47 31.31 31.31 31.29 31.29 2.0K
10:49 31.33 31.33 31.33 31.33 0.2K
10:50 31.31 31.31 31.27 31.30 1.3K
10:56 31.26 31.26 31.26 31.26 1.9K
11:01 31.23 31.23 31.23 31.23 0.8K
11:02 31.25 31.25 31.25 31.25 0.4K
11:03 31.16 31.16 31.16 31.16 0.5K
11:04 31.17 31.17 31.17 31.17 1.5K
11:12 31.16 31.16 31.16 31.16 0.4K
11:13 31.16 31.19 31.16 31.19 1.1K
11:16 31.23 31.23 31.23 31.23 0.6K
11:17 31.27 31.27 31.24 31.24 7.0K
11:18 31.23 31.26 31.23 31.26 2.0K
11:19 31.33 31.33 31.33 31.33 1.1K
11:20 31.30 31.30 31.30 31.30 1.8K
11:23 31.26 31.26 31.26 31.26 1.4K
11:25 31.22 31.22 31.22 31.22 1.6K
11:27 31.30 31.30 31.30 31.30 1.0K
11:29 31.26 31.26 31.25 31.25 1.0K
11:30 31.23 31.25 31.23 31.25 1.3K
11:33 31.28 31.28 31.28 31.28 2.7K
11:36 31.26 31.26 31.26 31.26 0.6K
11:38 31.24 31.24 31.24 31.24 1.0K
11:39 31.22 31.22 31.22 31.22 0.2K
11:40 31.20 31.20 31.20 31.20 0.2K
11:41 31.16 31.19 31.16 31.19 2.1K
11:45 31.20 31.20 31.20 31.20 0.9K
11:46 31.17 31.17 31.17 31.17 0.4K
11:47 31.17 31.17 31.17 31.17 2.0K
11:49 31.17 31.17 31.17 31.17 0.4K
11:50 31.18 31.18 31.18 31.18 0.6K
11:53 31.22 31.22 31.22 31.22 1.7K
11:58 31.24 31.24 31.24 31.24 1.3K
11:59 31.29 31.29 31.29 31.29 2.8K
12:00 31.31 31.31 31.31 31.31 2.1K
12:07 31.26 31.26 31.26 31.26 0.6K
12:10 31.28 31.28 31.28 31.28 0.4K
12:11 31.32 31.32 31.32 31.32 1.5K
12:14 31.28 31.28 31.28 31.28 0.6K
12:16 31.27 31.27 31.27 31.27 0.7K
12:17 31.30 31.31 31.30 31.31 1.4K
12:18 31.31 31.31 31.31 31.31 1.3K
12:21 31.33 31.33 31.33 31.33 0.5K
12:23 31.33 31.33 31.33 31.33 0.4K
12:24 31.31 31.31 31.31 31.31 3.2K
12:31 31.26 31.26 31.26 31.26 1.1K
12:33 31.30 31.30 31.30 31.30 0.7K
12:37 31.31 31.31 31.31 31.31 0.5K
12:40 31.31 31.31 31.31 31.31 0.9K
12:42 31.29 31.29 31.29 31.29 0.7K
12:44 31.30 31.30 31.30 31.30 0.8K
12:48 31.32 31.33 31.32 31.32 1.8K
12:49 31.31 31.31 31.31 31.31 1.4K
12:52 31.30 31.30 31.30 31.30 0.3K
12:53 31.27 31.27 31.27 31.27 1.4K
12:57 31.26 31.26 31.26 31.26 0.8K
12:58 31.29 31.29 31.29 31.29 1.3K
13:01 31.26 31.26 31.26 31.26 2.2K
13:05 31.31 31.31 31.31 31.31 0.7K
13:06 31.31 31.31 31.31 31.31 0.7K
13:10 31.31 31.32 31.31 31.31 1.0K
13:11 31.29 31.29 31.29 31.29 0.5K
13:14 31.26 31.26 31.26 31.26 1.5K
13:20 31.27 31.30 31.27 31.30 3.8K
13:21 31.22 31.22 31.22 31.22 0.3K
13:23 31.22 31.22 31.22 31.22 0.6K
13:24 31.21 31.21 31.21 31.21 1.5K
13:27 31.32 31.32 31.31 31.31 1.7K
13:28 31.33 31.36 31.33 31.36 2.2K
13:29 31.36 31.39 31.36 31.39 2.1K
13:31 31.36 31.36 31.36 31.36 1.0K
13:32 31.38 31.38 31.38 31.38 0.6K
13:36 31.38 31.40 31.38 31.40 0.9K
13:37 31.42 31.42 31.42 31.42 1.6K
13:40 31.39 31.39 31.38 31.38 0.7K
13:42 31.36 31.36 31.36 31.36 1.9K
13:50 31.36 31.38 31.36 31.38 1.4K
13:54 31.34 31.34 31.34 31.34 0.8K
13:56 31.36 31.36 31.36 31.36 0.5K
13:58 31.35 31.35 31.35 31.35 0.9K
13:59 31.33 31.33 31.33 31.33 0.3K
14:00 31.33 31.33 31.33 31.33 0.7K
14:02 31.34 31.35 31.34 31.35 0.8K
14:04 31.36 31.36 31.36 31.36 1.2K
14:05 31.37 31.38 31.37 31.38 1.4K
14:06 31.38 31.38 31.37 31.37 0.4K
14:07 31.39 31.42 31.39 31.42 2.1K
14:09 31.42 31.42 31.42 31.42 0.7K
14:10 31.41 31.41 31.41 31.41 0.4K
14:13 31.41 31.41 31.41 31.41 0.4K
14:14 31.40 31.40 31.40 31.40 1.6K
14:16 31.38 31.38 31.38 31.38 2.1K
14:17 31.38 31.38 31.38 31.38 1.9K
14:19 31.39 31.39 31.39 31.39 1.6K
14:20 31.34 31.34 31.34 31.34 0.6K
14:22 31.41 31.41 31.41 31.41 2.4K
14:25 31.39 31.39 31.39 31.39 0.9K
14:26 31.35 31.35 31.35 31.35 0.9K
14:27 31.37 31.37 31.37 31.37 4.1K
14:31 31.46 31.46 31.40 31.41 17.3K
14:33 31.37 31.37 31.37 31.37 0.2K
14:34 31.37 31.37 31.37 31.37 0.4K
14:35 31.32 31.32 31.32 31.32 0.3K
14:36 31.34 31.34 31.31 31.31 1.7K
14:37 31.26 31.26 31.25 31.25 0.4K
14:38 31.27 31.27 31.27 31.27 1.1K
14:39 31.28 31.29 31.27 31.29 1.7K
14:41 31.27 31.30 31.27 31.29 2.5K
14:42 31.25 31.25 31.25 31.25 1.2K
14:43 31.24 31.24 31.24 31.24 0.6K
14:46 31.22 31.22 31.22 31.22 0.7K
14:48 31.26 31.26 31.26 31.26 1.0K
14:49 31.23 31.23 31.23 31.23 2.4K
14:56 31.28 31.28 31.26 31.26 1.2K
15:00 31.26 31.26 31.22 31.22 2.3K
15:01 31.22 31.22 31.22 31.22 1.1K
15:02 31.21 31.21 31.21 31.21 0.4K
15:03 31.18 31.18 31.18 31.18 0.5K
15:04 31.16 31.16 31.16 31.16 0.6K
15:05 31.20 31.20 31.20 31.20 1.6K
15:09 31.17 31.17 31.17 31.17 0.6K
15:12 31.15 31.15 31.13 31.13 2.1K
15:13 31.11 31.11 31.06 31.06 2.1K
15:14 31.06 31.08 31.06 31.08 2.2K
15:15 31.04 31.04 31.04 31.04 0.3K
15:17 31.05 31.05 31.05 31.05 0.7K
15:19 31.06 31.06 31.06 31.06 2.0K
15:21 31.06 31.06 31.06 31.06 2.2K
15:22 31.06 31.06 31.06 31.06 0.6K
15:23 31.06 31.06 31.06 31.06 0.6K
15:25 31.05 31.07 31.04 31.04 1.6K
15:26 31.03 31.03 31.03 31.03 0.7K
15:27 31.06 31.06 31.04 31.04 2.4K
15:31 31.05 31.05 31.05 31.05 0.8K
15:32 31.03 31.05 31.03 31.05 1.5K
15:33 31.03 31.03 31.03 31.03 0.7K
15:34 31.04 31.04 31.04 31.04 1.0K
15:35 31.02 31.04 31.02 31.04 0.8K
15:36 31.03 31.03 31.03 31.03 0.7K
15:37 31.00 31.01 31.00 31.01 1.7K
15:38 31.00 31.00 30.96 30.96 3.6K
15:40 30.98 30.98 30.97 30.97 0.7K
15:41 30.98 30.98 30.98 30.98 0.4K
15:42 30.97 30.98 30.96 30.96 2.4K
15:43 30.95 30.96 30.95 30.96 2.6K
15:44 30.96 30.97 30.96 30.97 2.3K
15:45 30.97 30.97 30.97 30.97 0.6K
15:46 30.98 30.98 30.97 30.97 3.5K
15:47 30.98 30.98 30.97 30.97 1.4K
15:48 30.97 30.97 30.97 30.97 1.2K
15:49 30.98 30.98 30.94 30.94 5.3K
15:50 30.94 30.98 30.94 30.98 3.9K
15:51 30.99 31.02 30.98 31.01 2.9K
15:52 31.03 31.04 31.03 31.03 2.6K
15:53 31.04 31.04 31.02 31.02 1.8K
15:54 31.02 31.02 30.99 30.99 3.1K
15:55 31.01 31.01 30.93 30.93 6.2K
15:56 30.94 30.98 30.94 30.98 7.3K
15:57 30.99 31.01 30.99 31.01 11.1K
15:58 31.01 31.02 30.99 31.02 14.8K
15:59 31.02 31.03 30.95 30.95 151.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし