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 33.91 33.91 33.91 33.91 9.4K
09:34 34.11 34.11 34.11 34.10 0.7K
09:35 34.02 34.02 34.02 34.02 0.1K
09:37 34.08 34.08 34.08 34.08 3.0K
09:38 34.15 34.15 34.15 34.15 2.1K
09:39 34.21 34.21 34.21 34.21 0.3K
09:41 33.95 33.95 33.95 33.95 5.5K
09:42 33.98 33.99 33.98 33.99 2.2K
09:43 33.88 33.88 33.88 33.88 1.5K
09:44 33.92 33.92 33.92 33.92 1.2K
09:45 33.84 33.84 33.84 33.84 0.2K
09:46 33.95 33.95 33.95 33.95 0.9K
09:48 33.82 33.82 33.82 33.82 0.6K
09:49 33.92 33.92 33.92 33.92 0.5K
09:50 33.86 33.86 33.86 33.86 1.0K
09:55 33.80 33.80 33.77 33.77 4.0K
09:56 33.68 33.68 33.66 33.66 7.1K
09:57 33.60 33.60 33.60 33.60 0.1K
09:58 33.56 33.70 33.53 33.70 15.0K
09:59 33.68 33.68 33.67 33.67 1.1K
10:00 33.57 33.57 33.57 33.57 4.2K
10:02 33.53 33.61 33.53 33.61 3.3K
10:03 33.53 33.53 33.53 33.53 0.1K
10:04 33.53 33.58 33.53 33.58 2.2K
10:08 33.77 33.77 33.77 33.77 0.9K
10:09 33.77 33.77 33.77 33.77 0.9K
10:10 33.77 33.77 33.75 33.74 3.2K
10:11 33.75 33.75 33.75 33.75 0.8K
10:12 33.76 33.76 33.76 33.76 4.0K
10:13 33.75 33.75 33.75 33.74 0.2K
10:15 33.66 33.66 33.60 33.60 2.1K
10:16 33.60 33.60 33.60 33.60 0.5K
10:17 33.59 33.62 33.59 33.62 0.9K
10:19 33.64 33.64 33.64 33.64 1.1K
10:21 33.69 33.69 33.69 33.69 1.5K
10:27 33.67 33.67 33.67 33.67 0.3K
10:28 33.64 33.64 33.61 33.61 1.7K
10:29 33.57 33.57 33.57 33.57 1.1K
10:32 33.57 33.57 33.57 33.57 0.6K
10:33 33.57 33.64 33.57 33.64 1.3K
10:34 33.62 33.62 33.62 33.62 2.1K
10:43 33.59 33.59 33.59 33.59 0.7K
10:45 33.59 33.59 33.59 33.59 1.4K
10:49 33.54 33.54 33.54 33.53 1.1K
10:52 33.51 33.51 33.51 33.51 2.0K
10:55 33.57 33.57 33.57 33.57 0.5K
10:58 33.62 33.62 33.58 33.58 3.7K
11:00 33.58 33.58 33.53 33.53 0.9K
11:02 33.58 33.59 33.58 33.59 2.5K
11:03 33.60 33.60 33.60 33.60 5.0K
11:04 33.61 33.61 33.57 33.57 3.1K
11:05 33.58 33.58 33.58 33.58 1.6K
11:06 33.54 33.54 33.54 33.54 0.6K
11:08 33.57 33.57 33.57 33.57 2.8K
11:09 33.59 33.59 33.59 33.59 3.6K
11:19 33.59 33.59 33.59 33.59 0.9K
11:21 33.60 33.60 33.60 33.60 0.3K
11:24 33.61 33.61 33.61 33.61 1.3K
11:27 33.56 33.56 33.56 33.56 1.1K
11:30 33.52 33.52 33.52 33.52 0.4K
11:31 33.52 33.52 33.49 33.49 4.9K
11:34 33.47 33.47 33.47 33.47 0.7K
11:37 33.47 33.48 33.47 33.48 2.8K
11:38 33.48 33.48 33.45 33.45 4.5K
11:39 33.49 33.49 33.49 33.49 1.6K
11:42 33.44 33.44 33.44 33.44 0.7K
11:43 33.39 33.39 33.39 33.39 2.9K
11:48 33.41 33.41 33.41 33.41 0.1K
11:49 33.41 33.41 33.41 33.41 0.1K
11:50 33.44 33.44 33.44 33.44 1.8K
11:54 33.48 33.48 33.47 33.47 1.3K
11:59 33.56 33.56 33.56 33.56 0.7K
12:02 33.55 33.55 33.55 33.55 0.8K
12:03 33.56 33.56 33.56 33.56 0.5K
12:04 33.58 33.58 33.58 33.58 0.4K
12:05 33.56 33.56 33.56 33.56 0.7K
12:06 33.56 33.56 33.56 33.56 0.9K
12:10 33.57 33.57 33.57 33.57 0.3K
12:11 33.54 33.54 33.52 33.52 1.6K
12:15 33.42 33.42 33.42 33.42 0.1K
12:17 33.45 33.47 33.45 33.47 1.8K
12:20 33.47 33.47 33.47 33.47 0.2K
12:21 33.45 33.45 33.42 33.42 1.2K
12:22 33.42 33.42 33.42 33.42 0.5K
12:24 33.41 33.41 33.41 33.41 1.4K
12:27 33.39 33.39 33.36 33.36 0.7K
12:29 33.38 33.38 33.38 33.38 2.3K
12:32 33.35 33.35 33.35 33.35 0.6K
12:34 33.31 33.34 33.31 33.34 4.7K
12:36 33.37 33.37 33.37 33.37 1.0K
12:40 33.37 33.37 33.31 33.31 2.2K
12:41 33.27 33.27 33.26 33.26 0.5K
12:45 33.25 33.25 33.25 33.25 0.7K
12:47 33.27 33.27 33.27 33.27 1.2K
12:50 33.22 33.22 33.22 33.22 1.2K
12:51 33.13 33.13 33.13 33.13 0.6K
12:52 33.11 33.11 33.11 33.10 0.8K
12:53 33.11 33.11 33.08 33.08 0.5K
12:54 33.08 33.10 33.08 33.10 4.3K
12:55 33.10 33.10 33.10 33.10 0.1K
12:56 33.08 33.08 33.08 33.08 0.8K
12:57 33.07 33.07 33.07 33.07 0.2K
12:59 33.09 33.09 33.09 33.09 1.7K
13:01 33.08 33.10 33.08 33.10 0.5K
13:06 33.08 33.08 33.08 33.08 3.6K
13:09 33.06 33.06 33.06 33.06 0.3K
13:10 33.03 33.03 32.98 32.98 6.2K
13:14 33.00 33.02 33.00 33.02 1.0K
13:16 33.04 33.05 33.04 33.05 2.1K
13:17 33.09 33.09 33.09 33.09 0.8K
13:19 33.11 33.11 33.11 33.11 0.2K
13:20 33.09 33.09 33.06 33.06 2.4K
13:22 32.98 32.98 32.98 32.98 0.4K
13:23 32.96 32.96 32.96 32.96 0.2K
13:24 32.95 32.96 32.95 32.96 1.1K
13:28 32.94 32.94 32.94 32.94 0.4K
13:29 32.94 32.94 32.94 32.94 0.2K
13:31 32.97 32.97 32.95 32.96 1.3K
13:35 33.00 33.00 33.00 33.00 0.4K
13:36 32.99 32.99 32.99 32.99 0.6K
13:38 33.10 33.12 33.10 33.12 14.3K
13:40 33.07 33.07 33.07 33.07 2.2K
13:42 33.06 33.06 33.06 33.06 1.3K
13:43 33.00 33.00 33.00 33.00 1.0K
13:45 33.08 33.08 33.08 33.08 22.8K
13:46 33.09 33.09 33.09 33.09 0.8K
13:47 33.10 33.10 33.10 33.10 1.2K
13:49 33.11 33.11 33.11 33.11 0.4K
13:51 33.12 33.12 33.12 33.12 1.1K
13:53 33.05 33.05 33.02 33.02 16.9K
13:54 32.98 32.98 32.94 32.94 35.1K
13:55 32.94 32.94 32.94 32.94 0.8K
13:56 32.91 32.91 32.91 32.91 0.9K
13:57 32.91 32.92 32.91 32.92 1.3K
13:58 32.92 32.92 32.92 32.92 10.8K
14:00 32.87 32.87 32.84 32.84 2.3K
14:02 32.85 32.85 32.85 32.85 0.4K
14:03 32.87 32.90 32.87 32.90 4.0K
14:08 32.98 32.98 32.98 32.98 0.9K
14:09 32.98 32.98 32.98 32.98 1.0K
14:11 32.96 32.96 32.96 32.96 1.0K
14:12 32.94 32.94 32.94 32.94 0.4K
14:13 32.93 32.93 32.89 32.89 2.1K
14:15 32.86 32.86 32.86 32.86 0.1K
14:16 32.85 32.85 32.84 32.84 1.4K
14:17 32.83 32.83 32.83 32.83 0.4K
14:18 32.84 32.87 32.84 32.87 2.6K
14:20 32.92 32.92 32.92 32.92 0.5K
14:22 32.87 32.87 32.87 32.87 2.5K
14:23 32.85 32.85 32.85 32.85 1.1K
14:25 32.84 32.85 32.84 32.85 1.2K
14:28 32.86 32.89 32.86 32.89 2.0K
14:29 32.93 32.93 32.93 32.92 0.5K
14:30 32.93 32.93 32.86 32.88 11.3K
14:33 32.92 32.92 32.92 32.92 0.4K
14:35 32.95 32.95 32.89 32.90 7.5K
14:36 32.92 32.92 32.90 32.90 1.6K
14:37 32.90 32.90 32.88 32.89 2.1K
14:38 32.90 32.90 32.90 32.90 1.1K
14:43 32.91 32.91 32.91 32.91 0.4K
14:44 32.90 32.91 32.84 32.84 2.8K
14:45 32.80 32.82 32.80 32.82 2.9K
14:49 32.78 32.78 32.78 32.78 1.7K
14:52 32.87 32.87 32.87 32.87 1.0K
14:53 32.83 32.83 32.83 32.83 1.9K
14:54 32.77 32.77 32.77 32.77 1.0K
14:59 32.74 32.74 32.74 32.74 0.7K
15:00 32.74 32.74 32.70 32.70 2.3K
15:01 32.71 32.73 32.71 32.72 3.5K
15:02 32.77 32.79 32.77 32.78 2.0K
15:03 32.85 32.85 32.83 32.83 0.4K
15:04 32.86 32.86 32.86 32.86 0.3K
15:05 32.89 32.89 32.87 32.87 0.9K
15:06 32.86 32.87 32.86 32.87 0.8K
15:07 32.87 32.87 32.85 32.85 1.2K
15:09 32.87 32.87 32.87 32.87 0.9K
15:10 32.90 32.90 32.90 32.90 1.7K
15:12 32.90 32.90 32.90 32.90 0.6K
15:13 32.90 32.92 32.90 32.92 0.5K
15:14 32.92 32.92 32.92 32.92 0.9K
15:16 32.93 32.93 32.93 32.92 1.2K
15:17 32.94 32.94 32.94 32.94 0.2K
15:18 32.94 32.94 32.94 32.94 0.7K
15:19 32.95 32.96 32.95 32.96 2.0K
15:20 32.99 33.02 32.99 33.02 12.1K
15:21 33.04 33.08 33.04 33.08 1.3K
15:22 33.08 33.08 33.08 33.08 0.1K
15:23 33.08 33.08 33.07 33.08 0.9K
15:24 33.08 33.10 33.07 33.10 1.0K
15:25 33.09 33.09 33.05 33.05 3.7K
15:26 33.04 33.04 33.04 33.04 1.9K
15:27 33.04 33.04 33.01 33.01 4.7K
15:28 33.01 33.01 33.00 33.00 1.1K
15:29 33.01 33.01 33.01 33.01 1.4K
15:31 32.96 32.96 32.96 32.96 1.8K
15:32 32.96 32.98 32.96 32.98 2.3K
15:33 32.97 32.97 32.97 32.97 0.2K
15:34 32.95 32.96 32.95 32.96 2.2K
15:35 32.97 32.97 32.96 32.96 2.9K
15:36 32.98 32.98 32.98 32.98 1.0K
15:37 32.97 32.97 32.96 32.96 1.4K
15:38 32.96 32.97 32.96 32.97 1.5K
15:39 32.96 32.96 32.96 32.96 0.8K
15:40 32.96 32.96 32.95 32.95 3.2K
15:41 32.93 32.93 32.90 32.90 1.0K
15:42 32.90 32.95 32.90 32.95 2.9K
15:43 32.97 33.00 32.97 32.99 3.4K
15:44 32.99 33.00 32.99 33.00 1.8K
15:45 33.00 33.00 33.00 33.00 17.1K
15:46 33.00 33.06 33.00 33.06 11.9K
15:47 33.03 33.03 33.02 33.02 1.8K
15:48 33.02 33.02 33.00 33.00 2.1K
15:49 32.99 32.99 32.99 32.99 2.7K
15:50 32.98 32.98 32.87 32.87 6.6K
15:51 32.87 32.89 32.87 32.89 2.6K
15:52 32.90 32.91 32.90 32.91 4.2K
15:53 32.94 32.97 32.93 32.96 5.3K
15:54 32.93 32.98 32.93 32.98 2.7K
15:55 33.00 33.00 32.91 32.91 8.7K
15:56 32.89 32.92 32.88 32.88 8.0K
15:57 32.88 32.88 32.86 32.87 8.6K
15:58 32.85 32.85 32.84 32.85 6.0K
15:59 32.85 32.85 32.78 32.78 95.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし