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 32.84 32.87 32.84 32.87 7.2K
09:32 32.90 32.90 32.90 32.90 0.7K
09:33 32.70 32.90 32.70 32.90 0.7K
09:36 32.62 32.62 32.50 32.50 0.6K
09:37 32.80 32.80 32.80 32.80 0.9K
09:39 32.82 32.82 32.66 32.66 3.9K
09:42 32.74 32.74 32.74 32.74 0.2K
09:44 32.74 32.74 32.74 32.74 1.2K
09:46 32.80 32.86 32.80 32.84 1.7K
09:48 32.86 32.86 32.86 32.86 1.1K
09:50 32.87 32.87 32.87 32.87 0.4K
09:51 32.85 32.85 32.84 32.84 0.7K
09:53 32.86 32.90 32.86 32.90 0.4K
09:54 32.90 32.90 32.84 32.84 6.6K
09:55 32.85 32.85 32.85 32.85 1.5K
09:56 32.82 32.82 32.82 32.82 0.4K
09:57 32.76 32.76 32.76 32.76 0.9K
09:58 32.85 32.85 32.85 32.85 0.7K
09:59 32.82 32.84 32.79 32.84 1.3K
10:00 32.79 32.79 32.79 32.79 0.2K
10:01 32.82 32.82 32.79 32.82 1.9K
10:02 32.76 32.76 32.76 32.76 0.5K
10:03 32.65 32.65 32.65 32.65 0.4K
10:04 32.69 32.73 32.69 32.71 4.4K
10:05 32.60 32.62 32.60 32.62 1.6K
10:06 32.52 32.52 32.52 32.52 3.2K
10:10 32.52 32.52 32.52 32.52 0.6K
10:12 32.45 32.45 32.45 32.45 0.4K
10:13 32.54 32.54 32.54 32.54 1.0K
10:14 32.58 32.59 32.58 32.59 0.6K
10:15 32.55 32.62 32.55 32.62 1.2K
10:16 32.61 32.61 32.61 32.60 0.5K
10:17 32.63 32.77 32.63 32.76 42.0K
10:18 32.75 32.75 32.75 32.74 1.2K
10:19 32.78 32.83 32.78 32.83 2.6K
10:20 32.83 32.85 32.79 32.85 9.9K
10:21 32.89 32.95 32.89 32.95 0.7K
10:22 32.97 32.97 32.97 32.97 0.8K
10:23 32.96 32.96 32.96 32.96 0.3K
10:24 32.94 33.02 32.94 32.99 0.6K
10:25 33.02 33.07 33.02 33.07 1.4K
10:27 32.97 32.97 32.97 32.97 1.0K
10:29 33.09 33.09 33.09 33.09 0.6K
10:30 33.14 33.18 33.14 33.16 2.8K
10:32 33.16 33.17 33.16 33.17 4.9K
10:33 33.11 33.12 33.11 33.11 2.0K
10:34 33.11 33.11 33.11 33.10 0.9K
10:35 33.09 33.09 33.07 33.07 1.6K
10:36 33.07 33.07 33.07 33.07 0.8K
10:37 33.07 33.07 33.07 33.07 1.0K
10:39 33.04 33.04 33.04 33.04 0.4K
10:40 33.11 33.11 33.11 33.11 0.7K
10:41 33.14 33.14 33.14 33.14 0.2K
10:42 33.11 33.13 33.11 33.13 1.3K
10:44 33.13 33.14 33.13 33.14 1.9K
10:45 33.23 33.24 33.23 33.24 1.7K
10:46 33.27 33.27 33.27 33.27 2.0K
10:47 33.26 33.28 33.24 33.24 10.3K
10:48 33.21 33.21 33.21 33.21 32.1K
10:52 33.32 33.32 33.32 33.32 1.2K
10:53 33.29 33.29 33.29 33.29 0.7K
10:54 33.30 33.30 33.30 33.30 1.3K
10:56 33.33 33.33 33.21 33.21 2.4K
10:57 33.27 33.32 33.27 33.32 3.8K
10:59 33.31 33.34 33.31 33.34 1.1K
11:00 33.32 33.32 33.32 33.32 1.2K
11:01 33.28 33.28 33.25 33.25 0.7K
11:02 33.25 33.25 33.25 33.24 10.5K
11:03 33.23 33.23 33.21 33.21 3.2K
11:04 33.23 33.23 33.18 33.18 8.4K
11:05 33.15 33.18 33.15 33.16 2.9K
11:06 33.17 33.17 33.17 33.17 0.1K
11:07 33.16 33.17 33.15 33.17 2.2K
11:09 33.16 33.19 33.16 33.19 1.0K
11:10 33.17 33.20 33.17 33.17 2.4K
11:11 33.18 33.18 33.18 33.17 3.5K
11:13 33.21 33.21 33.18 33.18 3.3K
11:14 33.18 33.25 33.18 33.25 2.9K
11:15 33.26 33.27 33.26 33.27 3.1K
11:16 33.25 33.25 33.25 33.25 1.5K
11:17 33.22 33.22 33.22 33.22 0.3K
11:18 33.19 33.24 33.19 33.24 2.2K
11:20 33.22 33.24 33.22 33.24 0.8K
11:21 33.19 33.19 33.15 33.15 1.4K
11:23 33.12 33.12 33.12 33.12 0.8K
11:24 33.10 33.12 33.10 33.12 1.5K
11:26 33.12 33.12 33.12 33.12 0.9K
11:27 33.02 33.02 33.02 33.02 0.8K
11:28 33.05 33.05 33.05 33.05 0.2K
11:29 33.05 33.08 33.05 33.08 6.4K
11:30 33.07 33.09 33.07 33.09 0.7K
11:31 33.10 33.10 33.10 33.10 1.2K
11:32 33.11 33.11 33.11 33.11 1.9K
11:33 33.09 33.09 33.09 33.09 1.5K
11:35 33.12 33.12 33.10 33.10 2.8K
11:38 33.12 33.12 33.10 33.10 3.0K
11:40 33.11 33.11 33.11 33.11 1.0K
11:42 33.16 33.16 33.16 33.16 1.7K
11:43 33.16 33.16 33.16 33.16 1.8K
11:44 33.21 33.21 33.21 33.21 0.3K
11:45 33.22 33.22 33.22 33.22 0.9K
11:47 33.21 33.21 33.21 33.21 4.4K
11:50 33.10 33.10 33.10 33.10 0.1K
11:51 33.10 33.10 33.09 33.09 0.9K
11:52 33.09 33.09 33.02 33.05 9.0K
11:53 33.13 33.13 33.13 33.13 0.8K
11:54 33.17 33.17 33.17 33.17 3.0K
11:57 33.18 33.18 33.18 33.17 2.6K
11:59 33.18 33.18 33.18 33.17 1.4K
12:00 33.15 33.15 33.15 33.15 2.4K
12:01 33.17 33.17 33.17 33.17 0.6K
12:02 33.19 33.21 33.19 33.21 2.3K
12:03 33.17 33.17 33.16 33.16 0.9K
12:05 33.16 33.17 33.16 33.17 0.7K
12:06 33.15 33.15 33.15 33.15 0.5K
12:07 33.13 33.13 33.13 33.13 0.7K
12:08 33.18 33.18 33.18 33.18 1.5K
12:09 33.21 33.21 33.19 33.19 9.5K
12:10 33.19 33.21 33.19 33.21 1.2K
12:11 33.23 33.23 33.23 33.23 0.8K
12:12 33.21 33.21 33.21 33.21 0.3K
12:13 33.23 33.23 33.23 33.23 1.2K
12:15 33.19 33.19 33.19 33.19 0.4K
12:16 33.23 33.23 33.23 33.23 0.4K
12:18 33.23 33.23 33.23 33.23 0.9K
12:20 33.27 33.27 33.27 33.27 1.1K
12:21 33.29 33.29 33.26 33.26 1.0K
12:23 33.30 33.30 33.30 33.30 0.5K
12:24 33.28 33.28 33.28 33.28 1.1K
12:27 33.30 33.33 33.30 33.33 0.7K
12:28 33.35 33.35 33.35 33.35 0.4K
12:30 33.32 33.32 33.32 33.32 1.4K
12:32 33.38 33.38 33.38 33.38 0.4K
12:33 33.39 33.39 33.39 33.39 1.3K
12:35 33.38 33.38 33.38 33.38 1.0K
12:36 33.34 33.34 33.32 33.32 3.0K
12:38 33.32 33.32 33.32 33.32 3.3K
12:39 33.29 33.29 33.24 33.24 13.9K
12:40 33.24 33.24 33.24 33.24 1.2K
12:43 33.25 33.25 33.22 33.22 2.5K
12:44 33.22 33.22 33.22 33.22 1.2K
12:45 33.24 33.24 33.24 33.24 0.3K
12:46 33.24 33.24 33.24 33.24 1.6K
12:51 33.30 33.30 33.28 33.28 2.7K
12:53 33.24 33.24 33.24 33.24 0.8K
12:56 33.26 33.33 33.26 33.30 4.7K
12:59 33.27 33.28 33.24 33.24 1.5K
13:00 33.24 33.24 33.24 33.24 1.8K
13:03 33.26 33.26 33.26 33.26 1.0K
13:05 33.24 33.24 33.24 33.24 1.7K
13:07 33.24 33.24 33.24 33.24 2.3K
13:11 33.24 33.24 33.24 33.24 2.5K
13:12 33.24 33.24 33.24 33.24 0.3K
13:14 33.24 33.24 33.24 33.24 0.7K
13:16 33.29 33.32 33.29 33.32 3.3K
13:18 33.25 33.25 33.25 33.25 1.4K
13:21 33.15 33.15 33.15 33.15 0.2K
13:22 33.14 33.15 33.14 33.15 0.7K
13:23 33.15 33.15 33.15 33.15 0.2K
13:24 33.12 33.12 33.12 33.12 1.0K
13:26 33.17 33.17 33.10 33.10 0.9K
13:28 33.11 33.11 33.11 33.11 1.0K
13:33 33.10 33.10 33.10 33.10 0.4K
13:34 33.11 33.11 33.11 33.10 2.2K
13:37 33.10 33.10 33.10 33.10 1.7K
13:40 33.11 33.11 33.11 33.11 0.8K
13:41 33.19 33.19 33.19 33.19 1.2K
13:42 33.20 33.20 33.20 33.20 1.2K
13:43 33.24 33.24 33.24 33.24 0.6K
13:46 33.24 33.24 33.24 33.24 2.1K
13:49 33.20 33.20 33.20 33.20 1.8K
13:51 33.17 33.17 33.15 33.15 15.2K
13:52 33.10 33.10 33.10 33.10 1.0K
13:54 33.10 33.10 33.09 33.09 0.5K
13:56 33.09 33.09 33.09 33.09 1.5K
13:57 33.09 33.09 33.09 33.09 0.8K
13:59 33.09 33.09 33.09 33.09 0.2K
14:00 33.09 33.09 33.09 33.09 0.2K
14:01 33.09 33.09 33.09 33.09 0.4K
14:03 33.15 33.15 33.15 33.15 2.7K
14:06 33.15 33.15 33.12 33.12 2.2K
14:07 33.10 33.10 33.10 33.10 1.2K
14:09 33.10 33.10 33.10 33.10 0.2K
14:10 33.12 33.13 33.12 33.13 1.5K
14:12 33.11 33.11 33.11 33.11 0.5K
14:13 33.09 33.09 33.09 33.09 3.7K
14:15 33.05 33.05 33.05 33.05 1.2K
14:16 33.03 33.03 33.03 33.03 0.3K
14:17 33.05 33.05 33.03 33.03 1.5K
14:18 33.01 33.01 33.01 33.01 2.0K
14:19 33.04 33.04 33.04 33.04 1.1K
14:20 33.06 33.06 33.06 33.06 0.6K
14:21 33.05 33.05 33.05 33.05 0.5K
14:22 33.06 33.08 33.06 33.08 1.7K
14:24 33.09 33.09 33.09 33.09 3.0K
14:25 33.11 33.11 33.11 33.11 1.5K
14:27 33.09 33.09 33.07 33.07 3.4K
14:29 33.04 33.04 33.04 33.03 3.0K
14:30 33.01 33.01 33.01 33.01 0.3K
14:31 33.01 33.01 33.01 33.01 1.0K
14:33 33.02 33.02 33.00 32.99 3.5K
14:34 32.98 33.01 32.98 33.01 2.4K
14:35 33.03 33.03 33.03 33.03 6.9K
14:36 33.09 33.09 33.08 33.08 2.9K
14:38 33.08 33.08 33.08 33.08 0.8K
14:39 33.11 33.12 33.11 33.11 1.5K
14:40 33.16 33.16 33.16 33.16 0.5K
14:41 33.13 33.16 33.13 33.16 0.5K
14:42 33.10 33.13 33.10 33.10 61.1K
14:43 33.05 33.05 33.01 33.01 11.8K
14:45 32.99 32.99 32.99 32.99 2.4K
14:48 32.96 32.99 32.96 32.99 1.6K
14:49 33.00 33.04 33.00 33.04 2.5K
14:50 33.07 33.07 33.07 33.07 0.8K
14:51 33.11 33.11 33.11 33.11 0.4K
14:52 33.17 33.17 33.09 33.09 17.2K
14:53 33.06 33.06 33.06 33.06 10.7K
14:54 32.98 32.98 32.90 32.90 16.4K
14:55 32.89 32.89 32.89 32.89 0.2K
14:56 32.91 32.91 32.83 32.83 10.0K
14:57 32.82 32.82 32.82 32.82 1.3K
14:59 32.82 32.82 32.82 32.82 2.2K
15:01 32.92 32.98 32.92 32.98 1.3K
15:02 32.98 32.98 32.94 32.94 0.5K
15:03 32.94 32.94 32.94 32.94 2.4K
15:05 33.00 33.00 32.97 32.97 0.8K
15:06 32.94 32.94 32.94 32.94 1.1K
15:08 32.94 32.94 32.94 32.94 1.1K
15:09 32.94 32.94 32.94 32.94 0.5K
15:10 32.94 32.99 32.94 32.98 3.6K
15:12 32.94 32.94 32.94 32.94 1.6K
15:15 33.00 33.07 33.00 33.07 20.4K
15:16 33.00 33.00 33.00 33.00 20.0K
15:17 33.03 33.03 33.03 33.03 15.6K
15:18 33.08 33.08 33.08 33.08 1.3K
15:19 33.12 33.12 33.12 33.12 0.4K
15:20 33.10 33.10 33.10 33.10 1.0K
15:21 33.10 33.10 33.10 33.10 1.7K
15:22 33.06 33.06 33.06 33.06 0.2K
15:23 33.07 33.07 33.06 33.06 3.1K
15:24 33.07 33.07 33.07 33.07 3.9K
15:28 33.09 33.09 33.07 33.07 6.4K
15:29 33.09 33.09 33.09 33.09 2.6K
15:30 33.08 33.08 33.06 33.06 1.0K
15:31 33.09 33.09 33.04 33.04 1.0K
15:32 33.07 33.10 33.05 33.05 3.4K
15:33 33.00 33.00 33.00 33.00 0.6K
15:34 33.02 33.02 33.00 33.00 1.0K
15:36 33.00 33.03 33.00 33.00 2.6K
15:39 33.03 33.03 33.00 33.00 9.2K
15:40 33.03 33.03 33.01 33.01 3.8K
15:41 33.05 33.05 33.04 33.04 3.4K
15:42 33.04 33.04 33.04 33.04 0.4K
15:43 33.05 33.05 33.00 33.00 6.9K
15:44 32.99 33.00 32.99 33.00 1.3K
15:45 32.99 33.00 32.99 33.00 16.5K
15:46 33.00 33.00 33.00 33.00 11.9K
15:47 33.00 33.03 33.00 33.03 20.5K
15:48 33.00 33.01 33.00 33.01 1.7K
15:49 33.04 33.04 33.04 33.04 3.4K
15:50 33.11 33.11 33.08 33.11 19.1K
15:51 33.10 33.10 33.09 33.09 16.7K
15:52 33.06 33.06 33.06 33.06 4.1K
15:53 33.05 33.05 33.05 33.05 2.5K
15:54 33.06 33.07 33.05 33.07 6.9K
15:55 33.09 33.12 33.00 33.00 7.0K
15:56 33.02 33.02 33.00 33.00 4.3K
15:57 33.00 33.01 33.00 33.00 22.7K
15:58 32.99 33.02 32.98 33.02 15.2K
15:59 33.01 33.02 32.99 33.01 221.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし