Seadrill

SDRL
🏛️ アメリカ →
30.55
最終更新: 2025-09-29
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 32.80 33.23 32.80 33.23 9.0K
09:31 33.14 33.36 33.14 33.35 3.8K
09:32 33.24 33.24 33.24 33.24 0.7K
09:33 33.11 33.21 33.05 33.06 4.7K
09:34 33.06 33.16 33.06 33.13 1.2K
09:35 33.06 33.13 32.96 32.96 1.5K
09:36 32.96 32.96 32.88 32.88 0.3K
09:37 32.96 32.96 32.84 32.84 0.7K
09:38 32.84 32.84 32.84 32.84 0.2K
09:39 32.96 32.96 32.80 32.80 1.0K
09:40 32.82 32.82 32.82 32.82 0.8K
09:41 32.73 32.81 32.73 32.81 1.6K
09:42 32.96 32.96 32.92 32.92 0.2K
09:43 32.87 32.87 32.87 32.87 0.4K
09:44 32.76 32.76 32.75 32.75 1.0K
09:45 32.74 32.74 32.74 32.74 0.5K
09:46 32.76 32.76 32.76 32.76 0.1K
09:47 32.85 32.86 32.85 32.86 1.1K
09:48 32.76 32.86 32.76 32.86 1.0K
09:49 32.81 32.81 32.81 32.81 0.1K
09:50 32.87 32.97 32.84 32.84 1.4K
09:51 32.76 32.97 32.76 32.79 0.5K
09:52 32.87 32.97 32.87 32.95 1.1K
09:53 32.82 32.82 32.82 32.82 0.1K
09:54 32.79 32.81 32.79 32.81 0.3K
09:55 32.81 32.81 32.81 32.81 0.1K
09:56 32.81 32.88 32.81 32.88 1.3K
09:57 32.66 32.66 32.66 32.66 2.3K
09:58 32.68 32.68 32.68 32.67 0.2K
09:59 32.87 32.87 32.87 32.87 1.0K
10:00 32.99 33.01 32.99 33.01 0.7K
10:01 32.96 33.01 32.96 33.01 0.3K
10:02 32.94 32.94 32.94 32.94 1.6K
10:03 32.86 32.86 32.77 32.86 2.2K
10:04 32.78 32.86 32.78 32.86 0.7K
10:05 32.76 32.76 32.76 32.76 1.2K
10:10 32.53 32.64 32.53 32.64 0.9K
10:14 32.65 32.65 32.52 32.52 0.9K
10:15 32.56 32.56 32.53 32.53 1.1K
10:17 32.46 32.46 32.46 32.46 1.1K
10:18 32.54 32.54 32.54 32.54 0.7K
10:19 32.54 32.54 32.53 32.53 1.7K
10:20 32.47 32.47 32.47 32.47 0.8K
10:22 32.42 32.42 32.42 32.42 0.6K
10:23 32.45 32.45 32.45 32.45 1.7K
10:24 32.48 32.48 32.48 32.48 0.2K
10:25 32.44 32.44 32.44 32.44 0.8K
10:27 32.39 32.39 32.38 32.38 1.1K
10:28 32.43 32.43 32.43 32.43 0.5K
10:29 32.43 32.43 32.43 32.43 0.6K
10:31 32.48 32.48 32.48 32.48 1.0K
10:32 32.51 32.51 32.51 32.51 1.6K
10:34 32.45 32.45 32.45 32.45 1.1K
10:37 32.43 32.44 32.43 32.44 1.0K
10:38 32.44 32.44 32.44 32.44 0.3K
10:39 32.43 32.43 32.43 32.43 0.8K
10:41 32.45 32.45 32.45 32.45 2.0K
10:44 32.48 32.48 32.48 32.48 0.1K
10:45 32.50 32.50 32.50 32.50 0.7K
10:51 32.51 32.51 32.51 32.51 1.0K
10:53 32.51 32.51 32.51 32.51 0.1K
10:54 32.52 32.52 32.52 32.52 0.8K
10:56 32.48 32.48 32.48 32.48 1.0K
10:57 32.54 32.54 32.54 32.53 0.7K
10:59 32.58 32.58 32.58 32.58 1.0K
11:01 32.62 32.69 32.62 32.69 1.6K
11:04 32.65 32.65 32.65 32.65 0.6K
11:05 32.62 32.62 32.60 32.60 1.4K
11:06 32.61 32.61 32.61 32.60 9.8K
11:07 32.61 32.61 32.61 32.61 2.5K
11:08 32.61 32.61 32.61 32.60 0.9K
11:09 32.55 32.55 32.55 32.55 1.8K
11:10 32.56 32.56 32.52 32.52 0.2K
11:11 32.52 32.52 32.52 32.52 0.1K
11:12 32.57 32.57 32.57 32.57 1.1K
11:13 32.60 32.60 32.60 32.60 1.4K
11:15 32.60 32.60 32.60 32.60 0.8K
11:16 32.60 32.60 32.60 32.60 5.2K
11:18 32.67 32.67 32.67 32.67 1.4K
11:21 32.67 32.67 32.67 32.67 1.0K
11:22 32.66 32.67 32.66 32.67 0.4K
11:23 32.64 32.64 32.64 32.64 2.1K
11:26 32.65 32.65 32.62 32.62 0.5K
11:28 32.62 32.62 32.60 32.60 1.9K
11:29 32.60 32.60 32.60 32.60 0.2K
11:30 32.60 32.60 32.46 32.46 3.3K
11:31 32.50 32.50 32.50 32.50 0.5K
11:32 32.46 32.46 32.46 32.46 2.4K
11:34 32.41 32.44 32.41 32.44 0.8K
11:35 32.44 32.49 32.44 32.49 2.1K
11:41 32.54 32.54 32.54 32.54 0.6K
11:48 32.60 32.60 32.55 32.55 0.3K
11:49 32.55 32.55 32.55 32.55 0.7K
11:50 32.49 32.49 32.49 32.49 0.1K
11:51 32.60 32.60 32.60 32.60 0.1K
11:52 32.51 32.55 32.51 32.55 0.5K
11:55 32.60 32.65 32.56 32.65 4.1K
11:56 32.62 32.62 32.62 32.62 0.9K
11:59 32.68 32.68 32.68 32.68 2.4K
12:07 32.59 32.59 32.59 32.59 2.0K
12:08 32.61 32.61 32.61 32.61 0.2K
12:09 32.65 32.65 32.65 32.65 0.5K
12:13 32.64 32.64 32.63 32.63 1.7K
12:14 32.66 32.66 32.66 32.66 0.5K
12:18 32.66 32.66 32.64 32.64 0.8K
12:19 32.60 32.60 32.58 32.58 4.3K
12:21 32.55 32.56 32.55 32.56 2.5K
12:22 32.55 32.55 32.52 32.52 1.6K
12:25 32.52 32.52 32.52 32.52 3.0K
12:31 32.52 32.52 32.52 32.52 1.7K
12:32 32.52 32.52 32.52 32.52 0.5K
12:34 32.54 32.54 32.54 32.54 0.2K
12:35 32.52 32.55 32.52 32.55 3.9K
12:41 32.47 32.47 32.47 32.47 1.2K
12:45 32.56 32.56 32.56 32.56 3.1K
12:55 32.47 32.47 32.47 32.47 0.3K
12:57 32.46 32.46 32.46 32.46 0.3K
12:58 32.42 32.42 32.42 32.42 0.3K
12:59 32.43 32.43 32.43 32.42 0.3K
13:00 32.45 32.45 32.45 32.45 0.1K
13:01 32.45 32.45 32.45 32.45 0.1K
13:02 32.45 32.47 32.45 32.47 1.2K
13:03 32.45 32.45 32.45 32.45 0.1K
13:04 32.44 32.44 32.44 32.44 1.0K
13:06 32.41 32.41 32.41 32.41 0.9K
13:08 32.42 32.42 32.42 32.42 0.1K
13:09 32.43 32.43 32.43 32.42 0.2K
13:10 32.42 32.42 32.42 32.42 0.3K
13:11 32.45 32.45 32.45 32.45 2.0K
13:14 32.48 32.48 32.48 32.48 1.6K
13:18 32.48 32.48 32.48 32.48 0.5K
13:21 32.52 32.52 32.52 32.52 1.3K
13:22 32.51 32.51 32.51 32.51 0.7K
13:28 32.57 32.57 32.57 32.57 1.4K
13:33 32.50 32.50 32.50 32.49 0.3K
13:35 32.52 32.52 32.48 32.50 13.5K
13:37 32.52 32.52 32.52 32.52 0.1K
13:38 32.51 32.51 32.50 32.50 2.9K
13:39 32.48 32.50 32.48 32.50 0.7K
13:40 32.51 32.51 32.51 32.51 0.4K
13:43 32.50 32.52 32.50 32.52 2.0K
13:45 32.52 32.52 32.50 32.50 1.9K
13:46 32.49 32.49 32.49 32.49 0.9K
13:47 32.45 32.45 32.45 32.45 0.3K
13:48 32.47 32.47 32.47 32.47 0.9K
13:52 32.42 32.42 32.42 32.42 0.5K
13:53 32.42 32.42 32.42 32.42 0.3K
13:56 32.41 32.41 32.41 32.41 0.4K
13:57 32.41 32.41 32.39 32.39 1.4K
13:59 32.39 32.39 32.35 32.35 2.4K
14:01 32.38 32.38 32.38 32.38 1.3K
14:03 32.43 32.43 32.43 32.43 2.5K
14:11 32.42 32.42 32.42 32.42 0.6K
14:14 32.38 32.38 32.34 32.34 1.0K
14:15 32.34 32.34 32.33 32.33 0.7K
14:19 32.33 32.33 32.33 32.33 1.2K
14:24 32.34 32.34 32.34 32.34 1.7K
14:28 32.36 32.36 32.36 32.35 0.2K
14:30 32.37 32.37 32.36 32.36 1.4K
14:32 32.38 32.38 32.38 32.38 1.3K
14:35 32.34 32.34 32.34 32.34 0.2K
14:36 32.34 32.34 32.34 32.34 0.2K
14:37 32.35 32.35 32.35 32.35 1.1K
14:38 32.31 32.31 32.31 32.31 0.8K
14:41 32.33 32.33 32.33 32.33 0.3K
14:42 32.33 32.33 32.33 32.33 0.5K
14:43 32.32 32.32 32.32 32.32 0.1K
14:44 32.32 32.32 32.32 32.32 0.1K
14:45 32.32 32.33 32.32 32.33 4.5K
14:48 32.33 32.34 32.33 32.34 2.4K
14:51 32.33 32.33 32.33 32.33 0.8K
14:54 32.34 32.34 32.34 32.34 0.2K
14:56 32.34 32.34 32.30 32.30 3.2K
14:57 32.30 32.30 32.30 32.30 0.1K
14:58 32.30 32.32 32.30 32.32 2.6K
14:59 32.36 32.36 32.36 32.35 0.6K
15:00 32.36 32.36 32.36 32.36 0.7K
15:03 32.38 32.38 32.38 32.38 1.4K
15:04 32.42 32.42 32.42 32.42 0.2K
15:05 32.40 32.40 32.40 32.40 0.2K
15:07 32.38 32.38 32.38 32.38 0.7K
15:08 32.33 32.33 32.33 32.33 2.2K
15:10 32.28 32.28 32.28 32.28 1.3K
15:13 32.28 32.28 32.28 32.28 0.4K
15:14 32.25 32.25 32.25 32.25 0.8K
15:15 32.26 32.26 32.26 32.26 2.0K
15:17 32.27 32.27 32.27 32.27 0.6K
15:18 32.27 32.27 32.27 32.27 0.5K
15:19 32.28 32.28 32.28 32.28 0.3K
15:21 32.28 32.28 32.27 32.28 2.7K
15:23 32.27 32.27 32.27 32.27 0.9K
15:24 32.28 32.29 32.28 32.29 1.9K
15:25 32.30 32.30 32.30 32.30 1.2K
15:27 32.27 32.27 32.26 32.26 2.9K
15:28 32.26 32.26 32.26 32.26 0.1K
15:29 32.27 32.27 32.26 32.26 1.9K
15:30 32.26 32.26 32.26 32.26 0.4K
15:31 32.25 32.25 32.25 32.25 0.8K
15:32 32.26 32.26 32.22 32.22 3.3K
15:33 32.23 32.23 32.22 32.22 1.9K
15:35 32.23 32.23 32.23 32.23 0.5K
15:36 32.21 32.21 32.21 32.21 0.6K
15:37 32.18 32.18 32.18 32.17 2.3K
15:38 32.17 32.17 32.17 32.17 1.1K
15:39 32.16 32.16 32.14 32.14 14.3K
15:41 32.12 32.12 32.12 32.12 2.8K
15:42 32.12 32.12 32.12 32.12 0.9K
15:43 32.12 32.16 32.12 32.16 1.9K
15:45 32.20 32.20 32.19 32.19 10.2K
15:46 32.16 32.17 32.16 32.17 1.6K
15:47 32.17 32.19 32.17 32.19 3.3K
15:48 32.19 32.19 32.19 32.19 1.0K
15:49 32.18 32.18 32.11 32.11 11.1K
15:50 32.06 32.06 32.06 32.06 1.9K
15:51 32.04 32.04 32.03 32.03 3.6K
15:52 32.01 32.01 32.01 32.01 0.7K
15:53 32.02 32.02 32.01 32.01 2.1K
15:54 32.04 32.04 32.04 32.03 1.5K
15:55 32.06 32.06 32.04 32.04 11.2K
15:56 31.99 32.00 31.99 32.00 10.2K
15:57 31.98 32.01 31.95 32.00 32.1K
15:58 31.99 31.99 31.91 31.94 24.7K
15:59 31.94 31.94 31.88 31.91 229.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし