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 32.73 32.73 32.73 32.73 7.9K
09:31 32.53 32.53 32.53 32.53 0.2K
09:32 32.51 32.51 32.47 32.47 0.4K
09:33 32.49 32.49 32.49 32.49 0.1K
09:34 32.47 32.69 32.47 32.69 0.7K
09:35 32.70 32.70 32.69 32.69 4.5K
09:36 32.69 32.69 32.69 32.69 0.6K
09:37 32.80 32.90 32.77 32.80 2.2K
09:38 32.70 32.70 32.66 32.66 5.3K
09:39 32.66 32.66 32.66 32.66 0.8K
09:40 32.66 32.77 32.66 32.77 1.4K
09:41 32.78 32.78 32.78 32.78 1.2K
09:42 32.71 32.71 32.71 32.71 0.1K
09:43 32.72 32.72 32.68 32.68 0.5K
09:44 32.67 32.69 32.67 32.69 0.5K
09:45 32.68 32.69 32.68 32.69 0.6K
09:46 32.70 32.70 32.70 32.70 0.3K
09:47 32.71 32.73 32.69 32.69 0.6K
09:48 32.72 32.72 32.72 32.72 0.2K
09:49 32.72 32.74 32.70 32.74 0.6K
09:50 32.75 32.75 32.74 32.74 0.7K
09:51 32.71 32.77 32.71 32.77 3.2K
09:52 32.75 32.75 32.75 32.75 1.0K
09:53 32.72 32.75 32.72 32.74 0.8K
09:54 32.74 32.74 32.73 32.74 0.9K
09:55 32.81 32.81 32.73 32.73 1.0K
09:56 32.78 32.78 32.78 32.78 0.6K
09:57 32.78 32.78 32.78 32.78 0.9K
09:58 32.78 32.78 32.78 32.78 1.8K
09:59 32.68 33.06 32.68 33.06 5.5K
10:00 33.09 33.09 32.98 32.98 0.9K
10:01 33.03 33.08 33.03 33.08 0.7K
10:02 33.03 33.10 33.03 33.10 1.6K
10:03 33.05 33.05 32.99 32.99 1.1K
10:04 32.99 32.99 32.99 32.99 0.9K
10:05 32.97 32.97 32.92 32.92 1.3K
10:07 33.01 33.05 33.01 33.05 1.8K
10:08 33.06 33.06 33.06 33.06 0.7K
10:09 33.00 33.00 33.00 33.00 0.4K
10:11 32.93 32.93 32.93 32.92 0.7K
10:12 33.04 33.05 33.04 33.05 0.8K
10:15 32.98 32.98 32.98 32.98 0.4K
10:16 32.98 32.98 32.98 32.98 0.9K
10:17 32.99 32.99 32.99 32.99 0.1K
10:19 32.94 32.99 32.94 32.99 2.9K
10:21 32.96 32.96 32.96 32.96 1.6K
10:22 32.91 32.91 32.91 32.91 1.1K
10:23 33.00 33.00 33.00 32.99 2.2K
10:27 32.99 33.03 32.99 33.03 1.8K
10:28 33.07 33.10 33.07 33.10 1.9K
10:29 33.12 33.12 33.09 33.09 3.8K
10:30 33.10 33.13 33.08 33.13 2.8K
10:31 33.20 33.20 33.20 33.20 1.1K
10:32 33.25 33.25 33.25 33.25 8.4K
10:33 33.32 33.33 33.32 33.32 5.9K
10:34 33.29 33.33 33.29 33.30 17.0K
10:35 33.23 33.23 33.23 33.23 33.7K
10:37 33.23 33.23 33.15 33.17 2.5K
10:38 33.17 33.17 33.17 33.17 0.9K
10:39 33.17 33.17 33.17 33.17 1.4K
10:40 33.20 33.20 33.20 33.20 2.7K
10:42 33.20 33.24 33.20 33.24 0.3K
10:43 33.24 33.27 33.20 33.26 2.5K
10:44 33.21 33.21 33.20 33.20 0.9K
10:45 33.25 33.25 33.24 33.24 2.7K
10:46 33.28 33.28 33.28 33.28 0.4K
10:47 33.27 33.27 33.27 33.27 1.0K
10:49 33.28 33.30 33.28 33.29 1.9K
10:50 33.32 33.32 33.32 33.32 0.5K
10:51 33.32 33.32 33.32 33.32 0.1K
10:52 33.33 33.33 33.31 33.33 0.9K
10:53 33.36 33.38 33.36 33.38 0.9K
10:54 33.31 33.37 33.29 33.37 8.9K
10:55 33.31 33.31 33.31 33.31 0.2K
10:56 33.31 33.31 33.31 33.31 1.4K
10:59 33.32 33.32 33.32 33.32 0.7K
11:00 33.28 33.28 33.28 33.28 1.3K
11:01 33.27 33.30 33.27 33.30 1.8K
11:03 33.29 33.29 33.27 33.27 1.4K
11:04 33.24 33.24 33.20 33.20 1.3K
11:05 33.22 33.22 33.20 33.20 1.0K
11:06 33.22 33.22 33.22 33.22 0.6K
11:07 33.22 33.22 33.22 33.22 0.3K
11:08 33.20 33.20 33.09 33.09 5.3K
11:09 33.09 33.09 33.09 33.09 2.7K
11:10 33.11 33.15 33.11 33.14 8.6K
11:11 33.12 33.16 33.12 33.16 0.7K
11:12 33.17 33.24 33.17 33.24 10.8K
11:13 33.24 33.24 33.24 33.24 0.7K
11:14 33.25 33.25 33.23 33.23 0.7K
11:15 33.23 33.24 33.23 33.23 2.6K
11:16 33.23 33.23 33.23 33.23 0.9K
11:17 33.22 33.22 33.22 33.22 0.9K
11:18 33.22 33.22 33.18 33.18 0.5K
11:19 33.16 33.16 33.16 33.16 0.7K
11:20 33.15 33.15 33.09 33.09 1.3K
11:21 33.09 33.12 33.09 33.12 2.0K
11:22 33.14 33.14 33.14 33.14 0.3K
11:23 33.15 33.16 33.15 33.16 1.2K
11:24 33.16 33.16 33.16 33.16 0.8K
11:28 33.19 33.19 33.19 33.19 0.2K
11:29 33.13 33.13 33.11 33.10 17.5K
11:30 33.04 33.07 33.04 33.07 2.8K
11:31 33.07 33.07 33.07 33.07 2.0K
11:32 33.11 33.13 33.11 33.13 0.5K
11:33 33.14 33.18 33.14 33.18 1.8K
11:34 33.22 33.22 33.22 33.22 0.5K
11:35 33.19 33.19 33.14 33.14 2.4K
11:36 33.14 33.14 33.14 33.14 1.5K
11:38 33.15 33.15 33.15 33.15 0.5K
11:39 33.16 33.16 33.16 33.16 0.4K
11:40 33.15 33.15 33.15 33.15 1.2K
11:41 33.23 33.23 33.23 33.23 0.1K
11:42 33.20 33.20 33.14 33.14 1.9K
11:45 33.05 33.06 33.05 33.06 1.3K
11:46 33.05 33.05 33.03 33.03 1.2K
11:47 33.03 33.08 33.03 33.08 0.9K
11:48 33.00 33.00 33.00 33.00 4.6K
11:49 33.02 33.02 33.02 33.02 0.3K
11:51 33.03 33.03 33.03 33.03 0.2K
11:52 33.02 33.02 33.02 33.02 1.4K
11:53 32.99 33.03 32.99 33.03 0.5K
11:54 32.98 32.98 32.98 32.98 1.7K
11:55 32.99 33.05 32.99 33.05 5.7K
11:56 33.03 33.03 33.03 33.03 1.0K
11:57 33.03 33.03 33.03 33.03 0.9K
11:58 33.02 33.02 33.02 33.02 0.3K
11:59 33.00 33.06 33.00 33.06 4.8K
12:00 33.05 33.09 33.05 33.09 9.4K
12:01 33.09 33.12 33.09 33.12 4.5K
12:02 33.14 33.16 33.14 33.16 1.7K
12:03 33.17 33.17 33.17 33.17 0.2K
12:04 33.20 33.20 33.20 33.20 0.6K
12:05 33.19 33.19 33.19 33.19 1.9K
12:06 33.22 33.22 33.22 33.22 0.4K
12:07 33.22 33.23 33.22 33.23 1.3K
12:08 33.24 33.29 33.24 33.29 1.7K
12:09 33.29 33.29 33.27 33.27 0.4K
12:10 33.27 33.29 33.27 33.29 0.6K
12:11 33.26 33.28 33.26 33.28 2.2K
12:12 33.27 33.27 33.26 33.26 4.3K
12:14 33.27 33.27 33.24 33.25 2.6K
12:15 33.27 33.30 33.27 33.30 12.6K
12:16 33.27 33.27 33.18 33.18 3.5K
12:19 33.22 33.22 33.22 33.22 0.2K
12:20 33.22 33.22 33.21 33.21 1.6K
12:21 33.22 33.26 33.22 33.26 4.2K
12:23 33.29 33.29 33.29 33.29 0.4K
12:24 33.27 33.27 33.27 33.27 0.7K
12:25 33.20 33.20 33.20 33.20 1.0K
12:26 33.19 33.24 33.19 33.24 1.5K
12:27 33.22 33.22 33.22 33.22 0.1K
12:28 33.22 33.22 33.22 33.22 2.7K
12:32 33.24 33.24 33.24 33.24 1.1K
12:33 33.23 33.26 33.23 33.26 1.0K
12:34 33.26 33.26 33.24 33.24 0.7K
12:35 33.22 33.23 33.22 33.22 0.5K
12:36 33.18 33.18 33.18 33.18 2.1K
12:38 33.18 33.18 33.18 33.18 0.2K
12:39 33.17 33.18 33.16 33.18 4.2K
12:41 33.22 33.22 33.15 33.15 1.5K
12:42 33.15 33.16 33.15 33.16 1.3K
12:43 33.15 33.16 33.15 33.16 2.6K
12:44 33.15 33.16 33.15 33.16 0.4K
12:45 33.16 33.16 33.16 33.16 0.1K
12:46 33.13 33.14 33.13 33.14 0.8K
12:47 33.14 33.14 33.12 33.14 1.0K
12:48 33.13 33.14 33.13 33.14 0.7K
12:49 33.13 33.13 33.13 33.13 1.3K
12:50 33.07 33.07 33.07 33.07 0.6K
12:52 33.06 33.06 33.06 33.06 0.6K
12:55 33.08 33.08 33.08 33.08 0.1K
12:56 33.02 33.02 33.02 33.02 0.3K
12:57 33.05 33.05 33.05 33.05 0.2K
12:59 33.06 33.06 33.05 33.05 1.4K
13:00 33.04 33.04 33.04 33.04 1.3K
13:01 33.08 33.08 33.08 33.08 0.4K
13:03 33.06 33.06 33.06 33.06 0.1K
13:04 33.01 33.01 33.01 33.01 0.8K
13:05 32.97 32.97 32.97 32.97 1.8K
13:07 33.00 33.00 33.00 32.99 1.8K
13:10 32.99 32.99 32.99 32.99 0.4K
13:11 32.99 32.99 32.99 32.99 0.5K
13:12 32.99 32.99 32.99 32.99 0.8K
13:13 32.99 33.03 32.99 33.01 2.9K
13:14 33.02 33.02 33.02 33.02 2.0K
13:16 33.05 33.05 33.05 33.05 0.9K
13:17 33.05 33.05 33.02 33.02 1.5K
13:19 33.00 33.00 33.00 33.00 0.5K
13:20 33.01 33.01 33.01 33.01 0.6K
13:21 33.00 33.00 33.00 32.99 2.8K
13:22 33.03 33.03 33.03 33.03 0.2K
13:23 33.03 33.03 33.03 33.03 0.4K
13:24 33.06 33.10 33.06 33.08 1.0K
13:25 33.10 33.10 33.10 33.10 0.3K
13:26 33.09 33.09 33.08 33.08 0.4K
13:27 33.09 33.09 33.07 33.07 1.6K
13:30 33.08 33.09 33.08 33.08 6.8K
13:31 33.08 33.11 33.08 33.10 5.4K
13:32 33.09 33.09 33.07 33.07 4.1K
13:34 33.07 33.07 33.07 33.07 0.3K
13:35 33.07 33.10 33.07 33.10 4.5K
13:36 33.10 33.10 33.10 33.10 0.4K
13:38 33.10 33.10 33.04 33.04 9.2K
13:39 33.05 33.05 33.03 33.03 1.8K
13:41 33.06 33.06 33.06 33.06 2.4K
13:42 33.05 33.05 33.05 33.05 0.2K
13:43 33.07 33.07 33.07 33.07 0.1K
13:44 33.05 33.06 33.03 33.03 0.7K
13:45 33.05 33.05 33.05 33.05 1.0K
13:46 33.05 33.07 33.05 33.07 1.7K
13:49 33.01 33.01 33.01 33.01 1.7K
13:50 33.01 33.01 33.01 33.01 0.2K
13:51 33.01 33.01 33.01 33.01 0.8K
13:53 32.97 32.97 32.95 32.95 0.8K
13:54 32.95 32.95 32.95 32.95 0.6K
13:55 32.95 32.96 32.95 32.96 3.3K
13:56 32.98 32.98 32.98 32.98 0.5K
13:57 32.98 32.98 32.98 32.98 0.3K
13:58 33.00 33.00 32.99 32.99 1.9K
13:59 33.00 33.00 33.00 33.00 0.2K
14:00 33.00 33.00 33.00 33.00 0.3K
14:01 33.01 33.06 33.01 33.01 3.8K
14:06 32.89 32.89 32.89 32.89 0.2K
14:07 32.87 32.87 32.87 32.87 0.8K
14:08 32.87 32.87 32.87 32.87 0.3K
14:09 32.87 32.87 32.87 32.87 1.0K
14:10 32.87 32.87 32.87 32.87 1.6K
14:11 32.87 32.87 32.87 32.87 0.4K
14:12 32.85 32.85 32.85 32.85 1.2K
14:13 32.83 32.83 32.83 32.83 1.4K
14:16 32.81 32.81 32.79 32.79 0.5K
14:17 32.78 32.78 32.78 32.78 0.4K
14:19 32.77 32.78 32.77 32.78 1.2K
14:20 32.77 32.77 32.74 32.74 1.2K
14:21 32.74 32.74 32.74 32.74 1.3K
14:22 32.74 32.74 32.70 32.72 1.3K
14:24 32.71 32.71 32.71 32.71 0.7K
14:25 32.68 32.68 32.68 32.68 0.1K
14:26 32.68 32.72 32.68 32.68 0.8K
14:27 32.72 32.72 32.72 32.72 1.0K
14:28 32.72 32.72 32.67 32.67 0.9K
14:29 32.69 32.69 32.67 32.67 2.8K
14:30 32.66 32.69 32.66 32.69 3.2K
14:33 32.71 32.71 32.71 32.71 0.7K
14:34 32.71 32.75 32.71 32.74 3.4K
14:35 32.71 32.75 32.71 32.74 2.7K
14:36 32.76 32.76 32.75 32.75 1.0K
14:37 32.75 32.75 32.75 32.75 0.2K
14:38 32.75 32.79 32.75 32.79 1.0K
14:39 32.79 32.79 32.79 32.79 1.4K
14:40 32.79 32.82 32.79 32.82 1.5K
14:41 32.80 32.80 32.80 32.80 0.5K
14:42 32.80 32.80 32.80 32.80 1.1K
14:43 32.80 32.80 32.80 32.80 1.7K
14:44 32.79 32.80 32.72 32.72 5.5K
14:45 32.75 32.77 32.75 32.76 4.2K
14:47 32.77 32.77 32.77 32.77 0.3K
14:48 32.77 32.77 32.77 32.77 0.4K
14:49 32.77 32.77 32.74 32.74 1.6K
14:50 32.74 32.74 32.74 32.74 0.4K
14:51 32.74 32.75 32.74 32.75 0.7K
14:52 32.74 32.74 32.74 32.74 0.4K
14:53 32.74 32.74 32.73 32.73 1.4K
14:54 32.73 32.73 32.73 32.73 0.8K
14:55 32.72 32.72 32.72 32.72 1.1K
14:56 32.72 32.72 32.72 32.72 0.4K
14:57 32.70 32.70 32.69 32.69 2.2K
14:58 32.69 32.71 32.69 32.71 2.0K
14:59 32.70 32.70 32.70 32.70 0.9K
15:02 32.65 32.65 32.65 32.65 3.1K
15:03 32.61 32.61 32.61 32.60 1.4K
15:05 32.58 32.58 32.58 32.58 0.3K
15:06 32.54 32.57 32.54 32.57 4.3K
15:08 32.58 32.59 32.58 32.58 3.5K
15:09 32.55 32.59 32.55 32.59 2.6K
15:10 32.58 32.58 32.58 32.58 1.0K
15:11 32.59 32.59 32.59 32.59 1.7K
15:14 32.56 32.56 32.56 32.56 0.3K
15:15 32.59 32.59 32.59 32.59 3.6K
15:18 32.53 32.53 32.53 32.53 0.6K
15:19 32.52 32.52 32.52 32.52 1.9K
15:21 32.52 32.54 32.52 32.53 3.3K
15:22 32.53 32.53 32.53 32.53 2.0K
15:23 32.50 32.50 32.50 32.50 0.8K
15:24 32.53 32.55 32.52 32.53 4.2K
15:26 32.53 32.53 32.53 32.53 1.2K
15:27 32.51 32.51 32.49 32.49 1.1K
15:28 32.53 32.56 32.53 32.56 3.6K
15:29 32.59 32.59 32.59 32.59 2.4K
15:30 32.59 32.64 32.59 32.64 7.2K
15:31 32.64 32.73 32.64 32.73 2.9K
15:32 32.72 32.72 32.72 32.72 1.1K
15:33 32.69 32.69 32.69 32.69 2.3K
15:34 32.69 32.69 32.69 32.69 0.9K
15:35 32.76 32.83 32.76 32.83 6.9K
15:36 32.83 32.84 32.81 32.82 3.6K
15:37 32.83 32.86 32.83 32.86 4.2K
15:38 32.85 32.88 32.85 32.88 3.2K
15:39 32.89 32.89 32.87 32.88 2.1K
15:40 32.86 32.88 32.86 32.88 6.5K
15:41 32.88 32.88 32.88 32.88 4.0K
15:42 32.88 32.90 32.88 32.88 6.2K
15:43 32.89 32.89 32.88 32.88 3.0K
15:44 32.86 32.87 32.83 32.83 3.7K
15:45 32.83 32.83 32.82 32.82 2.0K
15:47 32.78 32.78 32.78 32.78 0.5K
15:48 32.82 32.82 32.81 32.82 7.0K
15:49 32.76 32.78 32.76 32.78 2.2K
15:50 32.78 32.78 32.73 32.74 7.1K
15:51 32.71 32.71 32.71 32.71 1.7K
15:52 32.72 32.72 32.70 32.70 2.7K
15:53 32.70 32.72 32.70 32.72 4.3K
15:54 32.74 32.74 32.73 32.73 6.1K
15:55 32.73 32.78 32.73 32.76 5.8K
15:56 32.78 32.78 32.78 32.78 4.6K
15:57 32.78 32.82 32.78 32.79 19.8K
15:58 32.78 32.78 32.76 32.76 15.0K
15:59 32.75 32.75 32.72 32.74 239.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし