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
09:31 32.92 32.92 32.92 32.92 9.9K
09:32 32.92 32.92 32.92 32.92 0.3K
09:33 33.00 33.00 33.00 33.00 0.3K
09:34 32.73 32.73 32.73 32.73 1.1K
09:35 32.75 32.75 32.61 32.61 2.8K
09:36 32.80 32.80 32.58 32.58 7.5K
09:38 32.68 32.68 32.51 32.51 1.6K
09:39 32.66 32.79 32.66 32.73 1.6K
09:40 32.78 32.78 32.78 32.78 0.1K
09:41 32.74 32.74 32.74 32.74 2.8K
09:42 32.77 32.77 32.77 32.77 0.9K
09:44 32.74 32.74 32.74 32.74 0.3K
09:46 32.48 32.54 32.40 32.54 2.1K
09:47 32.41 32.41 32.41 32.41 0.2K
09:48 32.67 32.67 32.67 32.67 11.3K
09:50 32.68 32.68 32.52 32.52 1.1K
09:51 32.58 32.58 32.58 32.58 0.5K
09:53 32.43 32.59 32.36 32.36 2.4K
09:54 32.38 32.38 32.38 32.38 2.8K
09:55 32.35 32.38 32.35 32.38 4.2K
09:56 32.52 32.52 32.52 32.52 0.8K
09:57 32.52 32.52 32.45 32.45 0.8K
10:00 32.33 32.33 32.33 32.33 1.2K
10:01 32.29 32.29 32.29 32.29 0.2K
10:02 32.29 32.29 32.29 32.28 0.6K
10:05 32.22 32.30 32.22 32.30 0.5K
10:08 32.23 32.23 32.20 32.23 3.3K
10:09 32.15 32.18 32.15 32.18 1.6K
10:10 32.19 32.19 32.15 32.15 3.5K
10:11 32.17 32.18 32.15 32.15 1.8K
10:13 32.20 32.20 32.20 32.20 0.4K
10:14 32.15 32.15 32.15 32.15 0.9K
10:17 32.16 32.16 32.14 32.14 3.0K
10:19 32.16 32.16 32.16 32.16 1.1K
10:21 32.16 32.16 32.16 32.16 3.2K
10:23 32.09 32.09 32.09 32.09 0.5K
10:24 32.06 32.06 32.06 32.06 1.8K
10:26 31.95 31.95 31.95 31.95 2.6K
10:29 31.98 31.98 31.98 31.98 0.8K
10:31 32.05 32.05 32.05 32.05 1.5K
10:33 32.00 32.00 31.98 31.98 12.0K
10:34 32.00 32.00 32.00 32.00 4.0K
10:35 32.00 32.05 32.00 32.05 1.0K
10:36 31.97 31.98 31.97 31.98 1.5K
10:37 32.00 32.00 32.00 32.00 3.1K
10:38 32.00 32.07 32.00 32.07 2.4K
10:39 32.13 32.13 32.09 32.09 1.0K
10:41 32.09 32.09 32.09 32.09 2.2K
10:50 32.06 32.06 32.06 32.06 0.7K
10:53 32.08 32.08 32.08 32.08 0.3K
10:54 32.08 32.08 32.08 32.08 0.1K
10:55 32.11 32.11 32.11 32.10 0.9K
10:56 32.06 32.06 32.06 32.06 2.6K
10:58 32.10 32.10 32.10 32.10 1.8K
11:00 32.14 32.14 32.14 32.14 0.8K
11:01 32.23 32.27 32.17 32.17 2.1K
11:02 32.26 32.33 32.26 32.33 0.7K
11:06 32.36 32.45 32.36 32.45 10.8K
11:07 32.53 32.53 32.53 32.53 0.3K
11:08 32.54 32.59 32.54 32.59 2.9K
11:10 32.58 32.58 32.58 32.58 0.3K
11:11 32.63 32.63 32.63 32.63 0.2K
11:12 32.66 32.67 32.66 32.67 1.1K
11:17 32.68 32.68 32.68 32.67 0.4K
11:18 32.73 32.74 32.73 32.74 1.6K
11:21 32.77 32.82 32.77 32.82 1.3K
11:23 32.71 32.71 32.71 32.71 1.5K
11:24 32.72 32.78 32.72 32.78 1.9K
11:28 32.74 32.74 32.74 32.74 0.3K
11:29 32.76 32.76 32.76 32.76 0.6K
11:33 32.72 32.72 32.70 32.70 1.0K
11:34 32.72 32.75 32.72 32.74 2.0K
11:36 32.75 32.77 32.75 32.75 1.4K
11:38 32.74 32.77 32.74 32.77 1.6K
11:40 32.75 32.75 32.75 32.75 1.5K
11:43 32.72 32.72 32.72 32.72 1.6K
11:45 32.74 32.74 32.74 32.74 1.0K
11:50 32.80 32.80 32.80 32.80 0.3K
11:54 32.81 32.81 32.81 32.81 0.2K
11:56 32.84 32.84 32.75 32.75 0.4K
11:57 32.78 32.78 32.78 32.78 0.5K
11:58 32.80 32.80 32.78 32.78 0.5K
11:59 32.77 32.79 32.76 32.79 5.3K
12:00 32.82 32.82 32.82 32.82 1.8K
12:01 32.84 32.84 32.82 32.84 2.5K
12:02 32.86 32.86 32.83 32.83 6.2K
12:03 32.87 32.90 32.86 32.86 2.9K
12:04 32.88 32.91 32.88 32.91 3.4K
12:05 32.88 32.88 32.88 32.88 0.8K
12:06 32.86 32.86 32.86 32.86 0.8K
12:08 32.78 32.78 32.78 32.78 1.9K
12:11 32.70 32.74 32.70 32.74 1.0K
12:12 32.74 32.74 32.74 32.74 0.6K
12:14 32.74 32.77 32.74 32.76 6.8K
12:15 32.73 32.73 32.73 32.73 2.1K
12:18 32.75 32.75 32.75 32.75 0.3K
12:20 32.71 32.71 32.71 32.71 0.6K
12:21 32.66 32.66 32.66 32.66 3.1K
12:28 32.63 32.63 32.63 32.63 0.8K
12:32 32.71 32.71 32.71 32.71 0.2K
12:33 32.69 32.70 32.69 32.70 1.0K
12:34 32.70 32.70 32.70 32.70 0.2K
12:35 32.69 32.71 32.69 32.71 0.3K
12:36 32.69 32.71 32.69 32.69 0.9K
12:37 32.69 32.69 32.67 32.67 0.3K
12:38 32.71 32.71 32.71 32.71 0.4K
12:39 32.69 32.69 32.69 32.69 0.2K
12:40 32.71 32.75 32.71 32.75 1.7K
12:41 32.79 32.79 32.77 32.78 5.3K
12:42 32.79 32.79 32.79 32.79 0.2K
12:43 32.81 32.81 32.81 32.81 0.3K
12:45 32.82 32.82 32.82 32.82 0.5K
12:47 32.82 32.82 32.82 32.82 0.3K
12:48 32.82 32.82 32.82 32.82 0.1K
12:49 32.82 32.82 32.82 32.82 0.9K
12:56 32.75 32.75 32.75 32.75 1.8K
12:57 32.71 32.75 32.71 32.75 1.1K
12:58 32.73 32.73 32.73 32.73 1.2K
13:00 32.74 32.74 32.74 32.74 1.2K
13:03 32.84 32.84 32.84 32.84 0.2K
13:05 32.85 32.85 32.85 32.85 0.1K
13:07 32.82 32.82 32.82 32.82 0.3K
13:08 32.86 32.86 32.86 32.86 0.1K
13:09 32.86 32.86 32.86 32.86 0.2K
13:10 32.83 32.83 32.83 32.83 0.3K
13:11 32.81 32.81 32.81 32.81 0.7K
13:14 32.82 32.83 32.82 32.83 0.3K
13:16 32.84 32.84 32.78 32.78 1.4K
13:19 32.78 32.78 32.78 32.78 0.3K
13:20 32.77 32.79 32.77 32.78 0.5K
13:21 32.79 32.79 32.79 32.79 1.2K
13:22 32.77 32.77 32.77 32.77 1.5K
13:29 32.79 32.79 32.79 32.79 1.5K
13:30 32.86 32.86 32.86 32.86 0.6K
13:31 32.83 32.83 32.83 32.83 0.2K
13:32 32.83 32.83 32.83 32.83 1.2K
13:33 32.79 32.79 32.79 32.78 0.6K
13:34 32.76 32.76 32.76 32.76 1.3K
13:38 32.74 32.74 32.74 32.74 0.2K
13:39 32.76 32.76 32.76 32.76 2.0K
13:42 32.76 32.76 32.76 32.76 0.3K
13:43 32.77 32.79 32.77 32.79 2.4K
13:44 32.81 32.81 32.81 32.81 0.8K
13:45 32.81 32.85 32.81 32.85 1.4K
13:49 32.80 32.80 32.77 32.77 1.8K
13:50 32.78 32.78 32.77 32.78 1.1K
13:52 32.75 32.75 32.70 32.71 5.5K
13:53 32.73 32.73 32.70 32.70 1.7K
13:54 32.70 32.75 32.70 32.75 2.5K
13:55 32.75 32.75 32.75 32.74 2.1K
13:57 32.72 32.72 32.72 32.72 0.9K
13:58 32.70 32.70 32.62 32.62 5.5K
13:59 32.62 32.65 32.62 32.65 9.5K
14:00 32.67 32.67 32.67 32.67 0.6K
14:02 32.66 32.66 32.62 32.62 3.1K
14:05 32.64 32.64 32.64 32.64 0.3K
14:07 32.63 32.63 32.63 32.63 0.4K
14:08 32.64 32.64 32.63 32.63 1.5K
14:11 32.66 32.71 32.66 32.70 1.8K
14:12 32.67 32.67 32.65 32.65 3.6K
14:15 32.69 32.69 32.69 32.69 0.1K
14:16 32.70 32.71 32.70 32.71 1.5K
14:17 32.72 32.82 32.72 32.82 7.9K
14:18 32.78 32.78 32.77 32.77 2.0K
14:19 32.77 32.77 32.77 32.77 0.3K
14:20 32.77 32.77 32.73 32.73 1.1K
14:22 32.73 32.73 32.73 32.73 0.2K
14:23 32.73 32.73 32.73 32.73 1.2K
14:24 32.70 32.81 32.70 32.81 8.2K
14:28 32.79 32.79 32.79 32.79 0.4K
14:30 32.77 32.80 32.77 32.79 2.2K
14:33 32.86 32.86 32.86 32.86 0.1K
14:34 32.86 32.86 32.85 32.85 0.8K
14:35 32.82 32.82 32.82 32.82 1.5K
14:37 32.82 32.82 32.82 32.82 0.5K
14:38 32.82 32.82 32.82 32.82 0.9K
14:39 32.86 32.86 32.86 32.86 0.3K
14:40 32.84 32.84 32.83 32.83 1.5K
14:41 32.83 32.83 32.80 32.80 2.0K
14:43 32.79 32.79 32.79 32.79 1.1K
14:44 32.80 32.80 32.80 32.80 1.0K
14:45 32.80 32.80 32.80 32.80 0.9K
14:46 32.81 32.84 32.81 32.84 2.5K
14:47 32.86 32.86 32.86 32.86 0.6K
14:50 32.82 32.82 32.82 32.82 1.0K
14:51 32.83 32.83 32.82 32.82 3.1K
14:54 32.79 32.80 32.79 32.80 1.0K
14:55 32.80 32.80 32.77 32.78 1.8K
14:56 32.78 32.78 32.78 32.78 0.5K
14:57 32.78 32.79 32.78 32.78 2.2K
14:59 32.77 32.77 32.76 32.76 2.3K
15:01 32.74 32.74 32.74 32.74 2.1K
15:02 32.77 32.79 32.77 32.79 8.4K
15:05 32.73 32.73 32.73 32.73 0.6K
15:06 32.74 32.75 32.74 32.75 2.8K
15:07 32.77 32.77 32.75 32.75 2.0K
15:09 32.75 32.77 32.75 32.77 2.8K
15:10 32.75 32.75 32.75 32.74 0.7K
15:11 32.73 32.73 32.73 32.73 2.4K
15:15 32.72 32.72 32.70 32.70 1.7K
15:16 32.68 32.68 32.68 32.68 0.7K
15:17 32.68 32.68 32.68 32.67 2.4K
15:18 32.68 32.68 32.68 32.68 0.4K
15:19 32.69 32.69 32.69 32.69 1.1K
15:20 32.72 32.72 32.71 32.71 2.3K
15:22 32.68 32.68 32.68 32.68 4.1K
15:26 32.66 32.66 32.66 32.66 2.2K
15:28 32.62 32.62 32.62 32.62 1.9K
15:30 32.63 32.64 32.63 32.63 2.7K
15:31 32.63 32.63 32.63 32.63 3.4K
15:33 32.67 32.67 32.67 32.67 0.7K
15:34 32.66 32.66 32.65 32.65 3.2K
15:38 32.65 32.65 32.65 32.65 2.1K
15:40 32.64 32.64 32.63 32.63 6.0K
15:42 32.64 32.64 32.64 32.64 1.0K
15:43 32.64 32.64 32.63 32.63 2.7K
15:45 32.63 32.67 32.63 32.67 4.4K
15:46 32.71 32.71 32.71 32.71 1.3K
15:47 32.71 32.71 32.71 32.71 0.3K
15:48 32.71 32.74 32.71 32.74 1.5K
15:49 32.74 32.74 32.73 32.74 7.0K
15:50 32.74 32.81 32.74 32.74 11.0K
15:51 32.75 32.75 32.75 32.75 3.5K
15:52 32.74 32.74 32.70 32.70 2.4K
15:53 32.72 32.72 32.71 32.71 1.8K
15:54 32.70 32.71 32.69 32.71 5.6K
15:55 32.73 32.74 32.69 32.69 11.4K
15:56 32.67 32.67 32.65 32.65 3.7K
15:57 32.60 32.60 32.59 32.59 6.5K
15:58 32.64 32.64 32.61 32.61 10.9K
15:59 32.64 32.69 32.64 32.67 150.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし