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 32.11 32.11 32.08 32.08 9.2K
09:34 32.10 32.10 32.10 32.10 0.5K
09:37 32.43 32.43 32.43 32.42 3.0K
09:41 32.65 32.85 32.65 32.85 1.8K
09:42 32.94 33.10 32.94 33.10 8.1K
09:43 33.03 33.03 33.01 33.03 1.7K
09:44 33.01 33.01 33.01 33.01 1.1K
09:45 32.89 32.89 32.73 32.73 4.6K
09:46 32.65 32.67 32.65 32.67 1.1K
09:47 32.67 32.67 32.67 32.67 0.4K
09:49 32.67 32.82 32.67 32.82 1.0K
09:50 32.68 32.68 32.68 32.67 0.8K
09:51 32.68 32.68 32.68 32.68 1.4K
09:52 32.69 32.72 32.69 32.72 0.5K
09:53 32.62 32.62 32.53 32.53 1.3K
09:54 32.52 32.52 32.52 32.52 2.3K
09:56 32.44 32.44 32.43 32.42 0.3K
09:57 32.45 32.45 32.45 32.45 1.9K
09:58 32.38 32.38 32.38 32.38 3.0K
10:00 32.40 32.40 32.40 32.40 0.9K
10:01 32.41 32.41 32.41 32.41 0.5K
10:02 32.41 32.41 32.41 32.41 10.5K
10:03 32.46 32.52 32.46 32.49 4.8K
10:04 32.47 32.47 32.42 32.42 1.2K
10:05 32.43 32.43 32.37 32.37 0.8K
10:06 32.39 32.42 32.35 32.37 4.3K
10:07 32.42 32.42 32.42 32.42 0.7K
10:08 32.40 32.40 32.39 32.39 1.2K
10:09 32.39 32.39 32.35 32.35 2.1K
10:10 32.35 32.35 32.35 32.35 2.4K
10:12 32.41 32.41 32.41 32.41 0.2K
10:13 32.40 32.43 32.37 32.39 5.9K
10:14 32.31 32.31 32.31 32.31 1.0K
10:15 32.31 32.31 32.31 32.31 0.4K
10:16 32.31 32.31 32.28 32.28 1.4K
10:17 32.28 32.28 32.28 32.28 0.8K
10:19 32.28 32.28 32.28 32.28 0.5K
10:20 32.36 32.36 32.36 32.36 1.9K
10:21 32.37 32.37 32.37 32.37 0.4K
10:22 32.33 32.33 32.32 32.32 2.1K
10:23 32.29 32.34 32.29 32.34 1.1K
10:25 32.44 32.44 32.44 32.44 4.2K
10:26 32.47 32.47 32.40 32.40 1.8K
10:28 32.47 32.47 32.47 32.47 0.4K
10:30 32.46 32.46 32.46 32.46 0.5K
10:31 32.46 32.51 32.46 32.51 1.9K
10:32 32.45 32.45 32.45 32.45 1.0K
10:33 32.45 32.45 32.45 32.45 0.4K
10:34 32.45 32.45 32.45 32.45 0.6K
10:35 32.49 32.49 32.44 32.44 0.4K
10:36 32.44 32.45 32.44 32.45 3.3K
10:37 32.37 32.37 32.32 32.32 7.0K
10:39 32.31 32.31 32.31 32.31 0.7K
10:40 32.31 32.31 32.30 32.30 0.2K
10:41 32.23 32.29 32.23 32.29 5.0K
10:42 32.35 32.38 32.35 32.38 1.2K
10:43 32.37 32.37 32.37 32.37 1.0K
10:45 32.37 32.37 32.35 32.35 2.1K
10:49 32.23 32.23 32.23 32.23 0.2K
10:50 32.24 32.24 32.24 32.24 0.7K
10:51 32.22 32.22 32.22 32.22 0.1K
10:52 32.22 32.22 32.22 32.22 0.3K
10:53 32.27 32.27 32.27 32.27 2.4K
10:54 32.30 32.30 32.27 32.27 1.3K
10:55 32.34 32.34 32.34 32.34 0.4K
10:56 32.37 32.37 32.33 32.33 0.5K
10:57 32.37 32.40 32.37 32.40 2.0K
10:58 32.40 32.40 32.40 32.40 0.5K
10:59 32.41 32.41 32.41 32.41 0.5K
11:00 32.44 32.44 32.43 32.43 1.3K
11:01 32.41 32.41 32.41 32.41 4.4K
11:02 32.41 32.41 32.41 32.41 0.7K
11:03 32.41 32.43 32.40 32.40 8.1K
11:04 32.39 32.41 32.39 32.39 2.2K
11:05 32.39 32.39 32.35 32.35 3.1K
11:06 32.38 32.38 32.37 32.37 1.9K
11:09 32.36 32.36 32.30 32.30 2.7K
11:10 32.30 32.30 32.30 32.30 1.8K
11:11 32.29 32.29 32.29 32.29 0.2K
11:12 32.32 32.32 32.32 32.32 1.7K
11:13 32.35 32.35 32.35 32.35 0.7K
11:14 32.32 32.32 32.32 32.32 0.3K
11:15 32.31 32.31 32.30 32.30 2.9K
11:16 32.30 32.30 32.27 32.27 2.5K
11:18 32.26 32.26 32.26 32.26 0.5K
11:20 32.29 32.29 32.23 32.23 2.9K
11:21 32.22 32.22 32.22 32.22 0.1K
11:22 32.24 32.26 32.24 32.26 1.3K
11:23 32.26 32.26 32.26 32.26 1.3K
11:24 32.29 32.31 32.29 32.31 1.6K
11:26 32.28 32.30 32.28 32.30 2.8K
11:27 32.26 32.26 32.26 32.26 0.2K
11:28 32.27 32.30 32.27 32.30 0.8K
11:29 32.27 32.28 32.27 32.28 1.4K
11:30 32.29 32.29 32.29 32.29 1.7K
11:31 32.21 32.21 32.21 32.21 0.3K
11:32 32.24 32.27 32.24 32.27 1.0K
11:33 32.27 32.28 32.27 32.28 0.8K
11:34 32.25 32.27 32.25 32.27 2.4K
11:35 32.29 32.37 32.29 32.37 4.3K
11:37 32.39 32.39 32.39 32.39 0.1K
11:38 32.43 32.45 32.43 32.45 0.9K
11:39 32.44 32.44 32.44 32.44 0.4K
11:40 32.45 32.45 32.45 32.45 0.8K
11:42 32.40 32.40 32.40 32.40 0.6K
11:43 32.45 32.45 32.45 32.45 1.5K
11:45 32.49 32.52 32.49 32.52 0.9K
11:46 32.51 32.51 32.51 32.51 0.1K
11:47 32.52 32.56 32.52 32.55 0.5K
11:48 32.53 32.53 32.50 32.50 2.6K
11:49 32.50 32.50 32.50 32.50 1.1K
11:50 32.47 32.47 32.47 32.47 1.2K
11:52 32.50 32.55 32.50 32.55 3.1K
11:56 32.66 32.66 32.66 32.66 0.9K
11:58 32.68 32.68 32.64 32.66 0.5K
11:59 32.64 32.64 32.64 32.64 0.5K
12:00 32.66 32.66 32.66 32.66 0.1K
12:01 32.66 32.68 32.64 32.64 5.5K
12:02 32.57 32.57 32.48 32.48 7.2K
12:04 32.42 32.46 32.42 32.46 1.2K
12:05 32.46 32.46 32.46 32.46 1.0K
12:06 32.46 32.46 32.46 32.46 1.3K
12:10 32.46 32.46 32.42 32.43 1.8K
12:11 32.42 32.42 32.42 32.42 0.2K
12:13 32.46 32.48 32.46 32.48 2.3K
12:15 32.46 32.46 32.46 32.46 0.2K
12:16 32.48 32.48 32.48 32.48 0.2K
12:17 32.47 32.47 32.47 32.47 1.1K
12:20 32.45 32.50 32.45 32.50 29.1K
12:21 32.49 32.52 32.39 32.39 30.6K
12:22 32.39 32.42 32.39 32.42 3.7K
12:26 32.42 32.43 32.42 32.43 5.9K
12:27 32.42 32.43 32.38 32.38 18.3K
12:29 32.46 32.46 32.46 32.46 3.6K
12:33 32.42 32.42 32.42 32.42 0.9K
12:35 32.47 32.47 32.47 32.47 0.5K
12:36 32.44 32.49 32.44 32.49 0.5K
12:38 32.51 32.51 32.51 32.51 0.3K
12:39 32.51 32.51 32.51 32.51 0.6K
12:41 32.51 32.51 32.48 32.50 0.8K
12:42 32.45 32.45 32.45 32.45 1.1K
12:43 32.45 32.45 32.45 32.45 1.0K
12:44 32.45 32.45 32.45 32.45 0.4K
12:45 32.49 32.49 32.49 32.49 0.2K
12:46 32.49 32.53 32.49 32.53 2.8K
12:47 32.49 32.49 32.49 32.49 1.4K
12:49 32.43 32.44 32.43 32.44 1.3K
12:50 32.42 32.42 32.42 32.42 0.4K
12:51 32.42 32.46 32.42 32.46 2.2K
12:54 32.49 32.49 32.49 32.49 0.5K
12:55 32.51 32.51 32.51 32.51 0.8K
12:57 32.55 32.55 32.55 32.55 0.3K
12:58 32.57 32.57 32.57 32.57 0.8K
13:01 32.55 32.55 32.52 32.52 4.6K
13:04 32.53 32.53 32.53 32.53 0.6K
13:05 32.51 32.53 32.51 32.53 0.7K
13:06 32.52 32.52 32.52 32.52 1.7K
13:08 32.56 32.57 32.56 32.57 1.4K
13:09 32.57 32.61 32.57 32.60 1.0K
13:10 32.58 32.61 32.58 32.61 0.7K
13:11 32.61 32.64 32.61 32.64 1.2K
13:13 32.68 32.68 32.68 32.68 0.2K
13:14 32.65 32.65 32.65 32.65 0.1K
13:15 32.68 32.69 32.66 32.66 1.0K
13:17 32.68 32.68 32.68 32.68 0.2K
13:18 32.67 32.67 32.67 32.67 0.4K
13:20 32.70 32.70 32.68 32.69 0.9K
13:22 32.69 32.69 32.69 32.69 1.9K
13:23 32.66 32.66 32.66 32.66 0.4K
13:24 32.66 32.66 32.66 32.66 0.6K
13:25 32.66 32.66 32.66 32.66 0.9K
13:26 32.68 32.68 32.68 32.68 0.6K
13:27 32.66 32.68 32.66 32.68 1.3K
13:28 32.68 32.68 32.68 32.68 0.4K
13:29 32.70 32.70 32.70 32.70 0.4K
13:31 32.68 32.68 32.64 32.64 1.5K
13:32 32.65 32.65 32.65 32.65 0.9K
13:33 32.68 32.68 32.66 32.66 1.6K
13:36 32.67 32.67 32.67 32.67 0.5K
13:39 32.66 32.68 32.66 32.66 0.4K
13:40 32.66 32.66 32.62 32.62 1.2K
13:41 32.62 32.62 32.60 32.60 1.7K
13:42 32.58 32.58 32.58 32.58 0.9K
13:43 32.58 32.58 32.58 32.58 0.6K
13:44 32.57 32.57 32.57 32.57 0.2K
13:45 32.58 32.58 32.52 32.52 2.3K
13:46 32.51 32.51 32.51 32.51 0.1K
13:47 32.48 32.49 32.48 32.49 3.7K
13:48 32.50 32.50 32.50 32.49 0.7K
13:50 32.50 32.50 32.50 32.49 0.8K
13:51 32.48 32.51 32.45 32.45 8.3K
13:52 32.47 32.47 32.47 32.47 0.6K
13:53 32.45 32.45 32.45 32.45 3.7K
13:54 32.45 32.45 32.44 32.44 1.3K
13:55 32.43 32.43 32.42 32.42 1.1K
13:57 32.44 32.47 32.44 32.47 3.1K
13:58 32.48 32.49 32.46 32.49 6.3K
14:00 32.48 32.48 32.48 32.48 1.3K
14:01 32.54 32.61 32.54 32.61 1.8K
14:03 32.61 32.65 32.61 32.65 2.7K
14:04 32.65 32.65 32.65 32.65 0.2K
14:05 32.65 32.65 32.61 32.61 4.6K
14:06 32.61 32.61 32.58 32.58 2.2K
14:07 32.57 32.57 32.57 32.57 1.1K
14:09 32.56 32.56 32.56 32.56 1.2K
14:10 32.53 32.53 32.53 32.53 1.8K
14:13 32.55 32.55 32.55 32.55 2.5K
14:15 32.66 32.66 32.66 32.66 1.2K
14:17 32.73 32.73 32.73 32.73 0.1K
14:18 32.72 32.72 32.72 32.72 0.7K
14:19 32.73 32.73 32.73 32.73 0.2K
14:20 32.68 32.68 32.68 32.67 0.9K
14:21 32.69 32.72 32.69 32.72 1.0K
14:24 32.70 32.71 32.69 32.71 15.2K
14:25 32.69 32.75 32.69 32.75 4.4K
14:26 32.73 32.77 32.73 32.77 3.5K
14:27 32.76 32.79 32.76 32.78 1.3K
14:28 32.80 32.80 32.80 32.80 0.3K
14:29 32.80 32.80 32.80 32.80 0.3K
14:30 32.79 32.79 32.77 32.77 2.7K
14:31 32.75 32.77 32.75 32.75 4.2K
14:32 32.75 32.75 32.71 32.72 14.5K
14:33 32.69 32.69 32.69 32.69 0.1K
14:34 32.69 32.71 32.69 32.71 0.8K
14:36 32.68 32.68 32.63 32.63 1.4K
14:37 32.61 32.61 32.61 32.60 0.3K
14:38 32.61 32.61 32.61 32.61 0.9K
14:40 32.61 32.61 32.61 32.61 1.6K
14:41 32.66 32.66 32.61 32.61 0.5K
14:42 32.61 32.66 32.61 32.62 0.5K
14:43 32.63 32.66 32.63 32.66 0.6K
14:44 32.63 32.66 32.63 32.66 1.1K
14:45 32.66 32.66 32.66 32.66 0.9K
14:48 32.66 32.66 32.64 32.64 0.9K
14:49 32.65 32.65 32.65 32.65 0.4K
14:51 32.62 32.62 32.61 32.61 3.4K
14:52 32.61 32.64 32.61 32.64 2.5K
14:54 32.63 32.66 32.63 32.66 5.2K
14:55 32.66 32.66 32.66 32.66 0.4K
14:56 32.66 32.66 32.66 32.66 1.6K
14:57 32.65 32.65 32.65 32.65 1.6K
14:58 32.65 32.65 32.65 32.65 0.1K
14:59 32.65 32.66 32.65 32.66 0.8K
15:00 32.65 32.68 32.63 32.63 9.5K
15:01 32.63 32.63 32.63 32.63 0.2K
15:02 32.63 32.65 32.63 32.65 2.5K
15:03 32.66 32.67 32.65 32.67 11.8K
15:04 32.65 32.73 32.65 32.73 18.8K
15:05 32.70 32.70 32.70 32.70 2.1K
15:06 32.70 32.70 32.70 32.70 1.6K
15:07 32.70 32.70 32.70 32.70 0.5K
15:08 32.75 32.75 32.75 32.75 3.4K
15:09 32.77 32.77 32.73 32.73 4.8K
15:10 32.71 32.73 32.69 32.69 14.0K
15:11 32.65 32.69 32.65 32.69 3.6K
15:12 32.71 32.71 32.71 32.71 6.1K
15:13 32.70 32.70 32.65 32.65 6.5K
15:14 32.67 32.67 32.67 32.67 0.4K
15:15 32.67 32.67 32.65 32.65 10.5K
15:16 32.66 32.66 32.64 32.64 12.3K
15:17 32.64 32.64 32.64 32.64 0.8K
15:18 32.63 32.63 32.52 32.52 9.6K
15:19 32.52 32.52 32.52 32.52 2.1K
15:20 32.49 32.53 32.47 32.53 3.7K
15:21 32.53 32.53 32.53 32.53 3.4K
15:22 32.51 32.54 32.51 32.54 8.7K
15:23 32.56 32.56 32.56 32.56 0.4K
15:24 32.54 32.54 32.53 32.54 5.8K
15:25 32.53 32.54 32.53 32.54 3.4K
15:26 32.55 32.55 32.51 32.51 14.9K
15:27 32.51 32.51 32.51 32.51 0.8K
15:28 32.49 32.53 32.49 32.51 1.5K
15:29 32.51 32.51 32.47 32.48 2.4K
15:30 32.51 32.51 32.51 32.51 1.4K
15:31 32.51 32.54 32.51 32.54 2.3K
15:32 32.54 32.54 32.54 32.54 0.7K
15:33 32.54 32.56 32.53 32.55 6.8K
15:34 32.55 32.56 32.55 32.56 0.9K
15:35 32.56 32.60 32.56 32.60 6.9K
15:36 32.60 32.61 32.58 32.58 2.6K
15:37 32.59 32.61 32.59 32.61 2.8K
15:38 32.61 32.61 32.61 32.61 1.0K
15:39 32.61 32.61 32.59 32.60 5.4K
15:40 32.61 32.62 32.61 32.62 3.5K
15:41 32.62 32.62 32.62 32.62 2.6K
15:42 32.63 32.63 32.62 32.62 3.8K
15:43 32.62 32.63 32.62 32.62 10.9K
15:44 32.63 32.68 32.63 32.68 4.9K
15:45 32.71 32.71 32.66 32.67 16.2K
15:46 32.68 32.69 32.68 32.68 5.2K
15:47 32.69 32.71 32.68 32.71 3.3K
15:48 32.71 32.72 32.71 32.71 5.1K
15:49 32.71 32.73 32.70 32.70 12.3K
15:50 32.74 32.81 32.74 32.74 12.1K
15:51 32.73 32.74 32.71 32.71 6.6K
15:52 32.73 32.73 32.64 32.64 23.6K
15:53 32.64 32.65 32.61 32.61 17.0K
15:54 32.64 32.69 32.64 32.69 8.2K
15:55 32.67 32.72 32.67 32.69 27.3K
15:56 32.69 32.69 32.64 32.67 12.2K
15:57 32.66 32.67 32.64 32.67 27.9K
15:58 32.67 32.74 32.66 32.75 26.2K
15:59 32.74 32.79 32.74 32.78 300.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし