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 32.41 32.41 32.41 32.41 5.4K
09:31 32.08 32.08 31.95 31.95 1.3K
09:32 31.86 31.86 31.81 31.81 2.1K
09:36 31.71 31.71 31.71 31.71 0.5K
09:38 31.94 31.94 31.94 31.94 0.3K
09:39 31.71 31.71 31.47 31.47 2.3K
09:40 31.67 31.67 31.46 31.46 1.3K
09:41 31.43 31.50 31.43 31.50 5.1K
09:42 31.32 31.32 31.32 31.32 0.9K
09:44 31.47 31.47 31.47 31.47 1.8K
09:48 31.27 31.27 31.27 31.27 0.2K
09:49 31.41 31.49 31.41 31.49 1.0K
09:51 31.48 31.48 31.48 31.48 2.1K
09:56 31.49 31.49 31.49 31.49 0.4K
09:57 31.58 31.58 31.58 31.58 1.6K
10:04 31.54 31.54 31.46 31.46 0.8K
10:05 31.47 31.47 31.45 31.45 0.6K
10:07 31.38 31.38 31.38 31.38 1.7K
10:10 31.44 31.47 31.44 31.47 2.0K
10:15 31.39 31.39 31.32 31.32 14.2K
10:17 31.28 31.32 31.26 31.32 2.9K
10:18 31.40 31.40 31.40 31.40 0.9K
10:21 31.36 31.36 31.30 31.30 1.2K
10:22 31.26 31.29 31.26 31.29 2.0K
10:23 31.29 31.29 31.29 31.29 1.2K
10:27 31.32 31.32 31.31 31.31 8.8K
10:28 31.30 31.33 31.30 31.33 0.8K
10:29 31.37 31.37 31.37 31.37 0.9K
10:31 31.39 31.40 31.39 31.40 6.3K
10:32 31.35 31.35 31.35 31.35 2.9K
10:34 31.44 31.44 31.44 31.44 0.5K
10:35 31.36 31.36 31.36 31.36 1.0K
10:36 31.37 31.38 31.37 31.38 0.5K
10:37 31.41 31.41 31.41 31.41 1.2K
10:38 31.37 31.37 31.37 31.37 0.5K
10:40 31.32 31.34 31.32 31.34 1.0K
10:43 31.35 31.35 31.35 31.35 0.7K
10:47 31.32 31.32 31.32 31.32 0.6K
10:50 31.28 31.33 31.28 31.32 1.2K
10:51 31.37 31.37 31.37 31.37 1.3K
10:55 31.29 31.29 31.29 31.29 0.8K
10:56 31.40 31.40 31.40 31.40 0.4K
10:57 31.42 31.42 31.42 31.42 0.7K
11:00 31.47 31.47 31.47 31.47 2.4K
11:13 31.40 31.43 31.40 31.43 1.8K
11:16 31.49 31.49 31.49 31.49 2.5K
11:24 31.44 31.47 31.44 31.47 1.9K
11:27 31.45 31.45 31.45 31.45 1.2K
11:29 31.51 31.51 31.51 31.51 0.6K
11:30 31.47 31.47 31.45 31.45 1.1K
11:32 31.42 31.42 31.42 31.42 1.4K
11:34 31.44 31.44 31.44 31.44 0.3K
11:37 31.43 31.43 31.43 31.43 1.4K
11:39 31.45 31.45 31.45 31.45 0.5K
11:42 31.45 31.45 31.45 31.45 1.0K
11:43 31.51 31.51 31.51 31.51 1.6K
11:48 31.52 31.52 31.52 31.52 0.2K
11:50 31.50 31.50 31.50 31.50 0.6K
11:51 31.47 31.47 31.47 31.47 1.0K
11:53 31.47 31.47 31.47 31.47 0.9K
11:54 31.51 31.51 31.51 31.51 0.4K
11:55 31.53 31.54 31.53 31.54 0.7K
11:56 31.57 31.57 31.57 31.57 0.4K
11:59 31.61 31.61 31.61 31.61 0.3K
12:00 31.58 31.58 31.58 31.58 0.3K
12:01 31.57 31.57 31.57 31.57 0.6K
12:03 31.59 31.59 31.59 31.59 0.8K
12:06 31.60 31.60 31.60 31.60 0.7K
12:10 31.60 31.60 31.60 31.60 0.1K
12:11 31.60 31.60 31.60 31.60 0.8K
12:12 31.57 31.57 31.57 31.57 1.6K
12:18 31.55 31.55 31.55 31.55 0.3K
12:21 31.55 31.55 31.55 31.55 0.2K
12:22 31.57 31.57 31.57 31.57 0.8K
12:25 31.57 31.57 31.57 31.57 1.2K
12:29 31.59 31.59 31.59 31.59 1.1K
12:30 31.53 31.53 31.53 31.53 1.4K
12:32 31.44 31.44 31.44 31.44 0.8K
12:34 31.46 31.46 31.46 31.46 1.0K
12:36 31.49 31.49 31.49 31.49 0.6K
12:42 31.51 31.51 31.51 31.51 1.6K
12:44 31.46 31.46 31.46 31.46 2.1K
12:50 31.40 31.40 31.40 31.40 1.2K
12:52 31.38 31.38 31.38 31.38 2.3K
12:56 31.31 31.31 31.31 31.31 1.9K
12:57 31.34 31.34 31.34 31.34 0.2K
12:58 31.33 31.33 31.33 31.33 1.8K
12:59 31.37 31.37 31.37 31.37 1.5K
13:00 31.36 31.36 31.36 31.36 0.9K
13:02 31.32 31.32 31.32 31.32 1.5K
13:05 31.39 31.45 31.39 31.45 1.6K
13:09 31.40 31.40 31.40 31.40 3.4K
13:21 31.40 31.43 31.40 31.43 2.7K
13:22 31.43 31.45 31.43 31.43 4.2K
13:23 31.43 31.43 31.42 31.43 6.0K
13:24 31.42 31.44 31.42 31.44 2.0K
13:25 31.42 31.42 31.41 31.41 0.9K
13:26 31.39 31.42 31.39 31.42 4.4K
13:27 31.45 31.45 31.45 31.45 0.5K
13:29 31.42 31.42 31.41 31.41 0.8K
13:30 31.45 31.45 31.45 31.45 1.1K
13:34 31.51 31.51 31.51 31.51 0.4K
13:38 31.56 31.56 31.56 31.56 0.6K
13:40 31.58 31.58 31.58 31.58 1.2K
13:43 31.61 31.61 31.61 31.61 1.4K
13:45 31.56 31.56 31.56 31.56 0.1K
13:47 31.56 31.56 31.56 31.56 0.2K
13:48 31.56 31.56 31.56 31.56 0.2K
13:49 31.59 31.61 31.59 31.61 1.0K
13:50 31.61 31.61 31.58 31.58 0.6K
13:51 31.57 31.61 31.57 31.61 1.1K
13:52 31.62 31.62 31.62 31.62 1.3K
13:56 31.65 31.65 31.65 31.65 0.4K
13:57 31.62 31.62 31.62 31.62 1.3K
14:01 31.65 31.65 31.65 31.65 0.5K
14:03 31.68 31.68 31.68 31.68 1.0K
14:05 31.66 31.67 31.65 31.67 1.7K
14:06 31.68 31.68 31.68 31.68 0.3K
14:08 31.71 31.75 31.71 31.75 1.5K
14:12 31.77 31.77 31.77 31.77 0.2K
14:13 31.81 31.81 31.73 31.73 0.8K
14:14 31.71 31.71 31.71 31.71 1.2K
14:15 31.75 31.75 31.73 31.73 1.1K
14:18 31.73 31.73 31.72 31.72 1.0K
14:19 31.71 31.71 31.71 31.71 2.4K
14:28 31.81 31.82 31.81 31.82 0.7K
14:29 31.85 31.85 31.85 31.85 0.5K
14:32 31.81 31.81 31.81 31.81 0.5K
14:33 31.80 31.80 31.80 31.80 0.8K
14:35 31.80 31.80 31.78 31.78 1.5K
14:36 31.79 31.79 31.79 31.79 1.0K
14:37 31.78 31.78 31.78 31.78 1.4K
14:40 31.78 31.78 31.78 31.78 0.6K
14:41 31.77 31.77 31.77 31.77 2.1K
14:42 31.74 31.74 31.74 31.74 0.6K
14:43 31.69 31.69 31.69 31.69 0.4K
14:44 31.73 31.73 31.73 31.73 0.4K
14:45 31.69 31.69 31.69 31.69 0.3K
14:46 31.69 31.69 31.69 31.69 0.2K
14:47 31.70 31.70 31.70 31.70 0.7K
14:48 31.67 31.67 31.67 31.67 1.2K
14:51 31.63 31.63 31.63 31.63 0.5K
14:52 31.67 31.67 31.67 31.67 0.7K
14:53 31.61 31.63 31.61 31.63 0.9K
14:54 31.61 31.61 31.61 31.61 0.3K
14:55 31.59 31.59 31.59 31.59 1.2K
14:56 31.64 31.64 31.64 31.64 2.0K
14:57 31.68 31.68 31.68 31.68 0.4K
15:00 31.66 31.66 31.66 31.66 0.3K
15:01 31.68 31.68 31.68 31.68 1.3K
15:02 31.72 31.72 31.72 31.72 0.6K
15:04 31.74 31.74 31.74 31.74 0.6K
15:05 31.75 31.75 31.75 31.75 0.6K
15:07 31.75 31.76 31.75 31.76 0.6K
15:08 31.74 31.76 31.74 31.76 1.2K
15:09 31.73 31.75 31.73 31.75 8.1K
15:10 31.75 31.75 31.75 31.75 0.3K
15:11 31.75 31.75 31.75 31.75 0.6K
15:13 31.76 31.76 31.76 31.76 0.3K
15:14 31.75 31.75 31.75 31.75 0.1K
15:15 31.74 31.74 31.72 31.72 8.6K
15:16 31.73 31.73 31.73 31.73 1.1K
15:18 31.73 31.73 31.71 31.71 2.1K
15:20 31.70 31.71 31.70 31.71 2.2K
15:21 31.70 31.70 31.70 31.70 0.7K
15:22 31.65 31.65 31.63 31.63 1.0K
15:23 31.63 31.63 31.63 31.63 1.0K
15:25 31.63 31.63 31.63 31.63 0.8K
15:26 31.66 31.66 31.66 31.66 2.5K
15:27 31.67 31.68 31.67 31.68 0.8K
15:28 31.66 31.66 31.66 31.66 0.8K
15:29 31.68 31.68 31.68 31.68 1.0K
15:30 31.68 31.68 31.68 31.68 1.6K
15:31 31.70 31.70 31.70 31.70 0.9K
15:32 31.70 31.70 31.69 31.69 1.7K
15:33 31.68 31.69 31.68 31.68 0.7K
15:34 31.67 31.68 31.66 31.68 4.0K
15:36 31.69 31.69 31.69 31.69 0.3K
15:37 31.67 31.68 31.65 31.65 3.1K
15:38 31.64 31.64 31.64 31.64 1.2K
15:39 31.65 31.65 31.65 31.65 3.2K
15:40 31.67 31.69 31.67 31.69 1.2K
15:41 31.69 31.69 31.69 31.69 2.1K
15:42 31.67 31.67 31.67 31.67 1.0K
15:43 31.69 31.69 31.69 31.69 3.3K
15:44 31.67 31.71 31.67 31.71 2.5K
15:45 31.71 31.80 31.71 31.74 5.9K
15:46 31.74 31.78 31.74 31.78 4.1K
15:47 31.80 31.81 31.80 31.81 0.9K
15:48 31.81 31.81 31.77 31.77 3.6K
15:49 31.80 31.80 31.76 31.76 8.5K
15:50 31.78 31.79 31.78 31.79 2.4K
15:51 31.80 31.84 31.80 31.84 3.5K
15:52 31.84 31.84 31.80 31.82 3.7K
15:53 31.82 31.83 31.80 31.81 5.3K
15:54 31.84 31.84 31.83 31.84 6.4K
15:55 31.85 31.92 31.85 31.88 11.1K
15:56 31.88 31.88 31.78 31.79 9.4K
15:57 31.78 31.78 31.75 31.77 7.5K
15:58 31.75 31.76 31.72 31.76 17.3K
15:59 31.76 31.76 31.70 31.70 138.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし