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
09:32 32.21 32.21 32.21 32.21 3.0K
09:36 32.26 32.43 32.26 32.43 0.3K
09:38 32.44 32.45 32.44 32.45 0.9K
09:41 32.54 32.54 32.54 32.54 1.6K
09:45 32.30 32.30 32.29 32.28 1.5K
09:46 32.38 32.38 32.38 32.38 1.2K
09:49 32.33 32.33 32.33 32.33 0.7K
09:51 32.30 32.30 32.30 32.30 0.1K
09:52 32.32 32.34 32.32 32.34 0.3K
09:53 32.34 32.45 32.34 32.41 4.3K
09:54 32.49 32.49 32.49 32.49 1.2K
09:55 32.44 32.44 32.44 32.44 2.2K
10:00 32.67 32.67 32.54 32.54 2.9K
10:01 32.70 32.70 32.42 32.43 15.4K
10:02 32.58 32.58 32.58 32.58 0.8K
10:04 32.64 32.66 32.64 32.66 0.6K
10:06 32.66 32.66 32.66 32.66 0.2K
10:07 32.63 32.66 32.63 32.64 3.8K
10:09 32.64 32.64 32.59 32.60 7.2K
10:10 32.63 32.63 32.63 32.63 1.0K
10:12 32.67 32.67 32.67 32.67 0.7K
10:13 32.69 32.72 32.69 32.72 2.1K
10:14 32.72 32.72 32.66 32.66 1.7K
10:15 32.69 32.70 32.66 32.66 8.6K
10:16 32.70 32.70 32.64 32.64 7.7K
10:17 32.66 32.70 32.66 32.70 2.8K
10:19 32.70 32.70 32.69 32.69 4.0K
10:20 32.68 32.68 32.65 32.65 4.1K
10:24 32.63 32.63 32.63 32.63 0.8K
10:25 32.74 32.74 32.74 32.74 2.3K
10:26 32.73 32.73 32.73 32.73 2.1K
10:27 32.73 32.73 32.73 32.73 8.1K
10:28 32.73 32.73 32.64 32.67 26.5K
10:30 32.71 32.73 32.71 32.73 1.4K
10:31 32.73 32.73 32.69 32.69 0.8K
10:32 32.75 32.75 32.75 32.75 0.8K
10:33 32.75 32.81 32.74 32.81 8.1K
10:35 32.77 32.77 32.77 32.77 3.5K
10:36 32.75 32.78 32.75 32.78 3.9K
10:37 32.79 32.85 32.79 32.85 1.5K
10:38 32.80 32.81 32.80 32.80 10.5K
10:39 32.81 32.82 32.81 32.82 3.6K
10:40 32.75 32.76 32.75 32.76 1.6K
10:41 32.70 32.76 32.70 32.76 1.3K
10:42 32.77 32.77 32.77 32.77 0.6K
10:43 32.74 32.74 32.74 32.74 1.3K
10:50 32.84 32.84 32.84 32.84 2.0K
10:51 32.84 32.84 32.84 32.84 1.2K
10:55 32.93 32.93 32.93 32.93 1.5K
10:59 32.90 32.90 32.90 32.90 0.9K
11:00 32.90 32.90 32.85 32.85 2.6K
11:01 32.87 32.87 32.86 32.85 2.0K
11:02 32.81 32.81 32.81 32.81 1.6K
11:07 32.87 32.87 32.87 32.87 1.3K
11:09 32.88 32.88 32.88 32.88 1.1K
11:11 32.94 32.94 32.91 32.91 4.8K
11:15 32.99 32.99 32.98 32.98 5.6K
11:16 32.98 33.04 32.98 33.04 2.3K
11:17 33.04 33.09 33.04 33.09 1.5K
11:18 33.09 33.09 33.06 33.09 5.3K
11:20 33.07 33.07 33.07 33.07 1.9K
11:25 33.03 33.03 33.03 33.03 1.8K
11:29 32.97 32.97 32.97 32.97 1.9K
11:32 32.96 32.96 32.96 32.96 1.3K
11:33 32.99 32.99 32.99 32.99 0.8K
11:36 33.05 33.05 33.05 33.05 2.0K
11:37 33.02 33.02 33.02 33.02 2.7K
11:38 32.98 32.98 32.96 32.96 0.9K
11:39 32.96 32.96 32.96 32.96 0.2K
11:41 32.95 32.95 32.95 32.95 0.7K
11:42 32.95 32.95 32.95 32.95 2.0K
11:44 32.94 32.94 32.94 32.94 0.3K
11:45 32.94 32.94 32.94 32.94 1.7K
11:49 32.89 32.89 32.85 32.85 1.7K
11:53 32.72 32.72 32.72 32.72 0.8K
11:55 32.76 32.77 32.76 32.77 1.5K
11:57 32.73 32.73 32.71 32.71 2.4K
11:58 32.71 32.74 32.71 32.74 1.2K
12:01 32.70 32.70 32.70 32.70 1.2K
12:04 32.70 32.70 32.70 32.70 0.6K
12:05 32.70 32.70 32.70 32.70 1.4K
12:07 32.68 32.68 32.68 32.68 1.0K
12:08 32.69 32.71 32.69 32.71 1.9K
12:10 32.69 32.69 32.69 32.69 1.2K
12:14 32.69 32.69 32.69 32.69 3.5K
12:15 32.80 32.80 32.80 32.80 0.7K
12:16 32.86 32.91 32.86 32.89 4.2K
12:17 32.90 32.90 32.89 32.89 2.8K
12:19 32.89 32.89 32.89 32.89 1.1K
12:22 32.90 32.90 32.86 32.86 1.7K
12:23 32.86 32.86 32.84 32.84 9.7K
12:24 32.87 32.90 32.86 32.90 2.5K
12:25 32.88 32.88 32.88 32.88 2.4K
12:27 32.88 32.88 32.88 32.88 0.3K
12:28 32.88 32.88 32.88 32.88 0.4K
12:29 32.88 32.88 32.88 32.88 0.3K
12:31 32.88 32.88 32.88 32.88 0.5K
12:32 32.89 32.89 32.89 32.89 0.8K
12:34 32.89 32.89 32.89 32.89 3.8K
12:35 32.86 32.86 32.85 32.85 0.5K
12:37 32.86 32.92 32.85 32.92 4.7K
12:38 32.91 32.93 32.91 32.92 0.9K
12:39 32.93 32.95 32.93 32.95 0.7K
12:40 32.93 32.95 32.90 32.90 3.8K
12:43 32.90 32.90 32.90 32.90 0.3K
12:44 32.93 32.93 32.93 32.93 1.3K
12:45 32.91 32.91 32.91 32.91 1.5K
12:48 32.88 32.88 32.88 32.88 1.3K
12:49 32.87 32.87 32.87 32.87 0.9K
12:50 32.87 32.87 32.87 32.87 0.6K
12:51 32.86 32.86 32.86 32.86 4.2K
12:56 32.86 32.86 32.86 32.86 3.8K
12:57 32.86 32.86 32.86 32.86 2.9K
12:58 32.86 32.86 32.84 32.84 7.9K
12:59 32.84 32.84 32.84 32.84 0.7K
13:00 32.85 32.85 32.81 32.81 4.4K
13:01 32.80 32.82 32.80 32.82 2.2K
13:04 32.85 32.85 32.85 32.85 0.4K
13:06 32.86 32.86 32.86 32.85 0.3K
13:07 32.82 32.82 32.82 32.82 1.7K
13:09 32.84 32.84 32.84 32.84 1.2K
13:11 32.87 32.87 32.87 32.87 1.0K
13:13 32.89 32.89 32.89 32.89 1.5K
13:18 32.92 32.92 32.92 32.92 7.6K
13:21 32.93 32.93 32.93 32.93 2.7K
13:22 32.91 32.91 32.90 32.90 2.3K
13:23 32.91 32.91 32.91 32.91 1.7K
13:25 32.91 32.91 32.91 32.91 3.6K
13:34 32.95 32.95 32.95 32.95 0.8K
13:35 32.95 32.95 32.95 32.95 0.6K
13:36 32.95 32.95 32.95 32.95 11.9K
13:37 32.95 32.99 32.95 32.99 12.6K
13:38 33.01 33.01 33.01 33.01 4.7K
13:40 33.05 33.05 33.05 33.05 3.0K
13:42 33.03 33.03 33.03 33.03 0.6K
13:43 33.00 33.02 32.99 33.02 42.8K
13:44 33.00 33.00 32.98 32.98 1.2K
13:46 32.97 32.97 32.97 32.97 21.0K
13:47 32.95 33.03 32.95 32.98 12.1K
13:48 32.96 32.96 32.90 32.90 16.1K
13:50 32.87 32.87 32.86 32.85 7.8K
13:51 32.86 32.86 32.86 32.86 11.5K
13:52 32.88 32.94 32.88 32.94 2.4K
13:53 32.94 32.94 32.94 32.94 0.7K
13:56 32.89 32.92 32.89 32.92 1.9K
13:58 32.95 32.95 32.95 32.95 1.7K
13:59 32.95 32.95 32.95 32.95 2.1K
14:00 32.95 32.95 32.95 32.95 0.9K
14:01 32.96 32.96 32.96 32.96 2.0K
14:06 32.95 32.95 32.95 32.95 2.6K
14:07 32.95 32.97 32.95 32.97 2.9K
14:08 32.93 32.93 32.89 32.89 2.8K
14:09 32.91 32.91 32.91 32.91 1.2K
14:11 32.91 32.91 32.91 32.91 0.4K
14:12 32.91 32.91 32.89 32.89 3.8K
14:14 32.90 32.90 32.90 32.90 0.4K
14:15 32.90 32.90 32.90 32.90 1.9K
14:18 32.94 32.94 32.94 32.94 0.3K
14:20 32.90 32.90 32.90 32.90 1.5K
14:23 32.95 32.95 32.95 32.95 4.7K
14:24 33.02 33.02 32.96 32.96 5.9K
14:25 32.96 32.96 32.96 32.96 1.5K
14:26 32.96 32.97 32.96 32.97 4.8K
14:28 32.96 32.96 32.96 32.96 7.4K
14:29 32.96 32.96 32.96 32.96 0.3K
14:30 32.98 32.98 32.96 32.96 2.0K
14:31 32.97 32.97 32.97 32.97 0.2K
14:32 32.97 32.97 32.97 32.97 1.1K
14:33 32.98 32.98 32.98 32.98 2.5K
14:35 32.98 32.98 32.98 32.98 1.1K
14:36 33.01 33.01 33.01 33.01 0.9K
14:37 33.00 33.00 32.98 33.00 3.2K
14:38 33.02 33.04 33.02 33.04 4.2K
14:43 33.02 33.02 33.02 33.02 0.1K
14:44 33.03 33.03 33.03 33.03 1.6K
14:46 33.05 33.05 33.00 33.04 44.6K
14:47 33.07 33.07 33.07 33.07 0.8K
14:48 33.05 33.05 33.05 33.05 8.1K
14:49 33.07 33.07 33.07 33.07 2.6K
14:54 33.08 33.08 33.08 33.08 1.3K
14:56 33.08 33.08 33.08 33.08 0.4K
14:57 33.07 33.09 33.07 33.09 2.9K
14:58 33.08 33.08 33.08 33.08 1.1K
15:00 33.09 33.15 33.09 33.14 8.1K
15:02 33.22 33.24 33.22 33.24 2.3K
15:03 33.22 33.25 33.22 33.25 2.4K
15:04 33.26 33.26 33.26 33.26 0.6K
15:05 33.26 33.26 33.25 33.25 3.6K
15:06 33.24 33.24 33.24 33.24 2.0K
15:07 33.23 33.23 33.22 33.22 2.4K
15:08 33.17 33.17 33.17 33.17 3.9K
15:12 33.21 33.21 33.16 33.16 9.7K
15:13 33.14 33.14 33.14 33.14 0.1K
15:14 33.19 33.20 33.19 33.20 1.3K
15:15 33.23 33.24 33.23 33.24 1.5K
15:16 33.25 33.26 33.25 33.26 0.8K
15:17 33.23 33.23 33.23 33.23 6.6K
15:18 33.26 33.27 33.26 33.27 1.0K
15:19 33.24 33.24 33.24 33.24 3.8K
15:20 33.24 33.24 33.24 33.24 1.2K
15:21 33.22 33.22 33.22 33.22 0.8K
15:22 33.24 33.24 33.17 33.17 2.9K
15:23 33.14 33.17 33.14 33.17 0.6K
15:24 33.17 33.17 33.15 33.15 1.1K
15:25 33.14 33.14 33.12 33.14 2.2K
15:26 33.18 33.18 33.18 33.17 1.7K
15:28 33.18 33.18 33.18 33.17 0.5K
15:29 33.18 33.20 33.18 33.20 2.3K
15:30 33.18 33.20 33.18 33.20 1.3K
15:31 33.23 33.26 33.23 33.26 8.0K
15:32 33.26 33.26 33.21 33.21 5.0K
15:33 33.17 33.17 33.17 33.17 2.1K
15:34 33.19 33.19 33.17 33.17 2.2K
15:35 33.22 33.26 33.22 33.26 2.8K
15:36 33.25 33.25 33.25 33.24 0.7K
15:37 33.25 33.26 33.25 33.26 5.3K
15:39 33.24 33.24 33.24 33.24 1.6K
15:40 33.19 33.19 33.18 33.18 2.1K
15:41 33.18 33.18 33.18 33.18 1.3K
15:42 33.18 33.18 33.16 33.16 1.7K
15:43 33.16 33.18 33.16 33.18 0.9K
15:44 33.16 33.20 33.16 33.16 1.6K
15:45 33.16 33.19 33.16 33.19 1.3K
15:46 33.19 33.19 33.16 33.16 1.0K
15:47 33.19 33.20 33.19 33.20 6.5K
15:48 33.23 33.25 33.23 33.24 2.8K
15:49 33.26 33.32 33.26 33.32 7.2K
15:50 33.43 33.49 33.43 33.49 6.7K
15:51 33.50 33.55 33.50 33.55 15.9K
15:52 33.53 33.54 33.52 33.54 4.0K
15:53 33.56 33.56 33.42 33.46 24.2K
15:54 33.46 33.46 33.46 33.46 1.2K
15:55 33.47 33.47 33.45 33.45 2.7K
15:56 33.48 33.57 33.48 33.57 9.9K
15:57 33.56 33.57 33.55 33.57 9.4K
15:58 33.58 33.64 33.58 33.64 14.8K
15:59 33.64 33.69 33.64 33.66 228.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし