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 32.94 32.94 32.94 32.94 98.1K
09:34 32.83 32.83 32.83 32.83 0.1K
09:35 32.75 32.84 32.75 32.84 3.0K
09:36 32.80 32.80 32.80 32.80 0.6K
09:39 32.76 32.76 32.60 32.65 2.5K
09:40 32.65 32.65 32.61 32.61 2.1K
09:41 32.33 32.33 32.33 32.33 0.3K
09:42 32.51 32.51 32.32 32.32 5.9K
09:43 32.47 32.47 32.32 32.32 0.7K
09:44 32.47 32.47 32.31 32.32 1.6K
09:46 32.33 32.33 32.13 32.26 3.4K
09:47 32.31 32.31 32.31 32.31 3.2K
09:48 32.25 32.27 32.25 32.27 7.4K
09:49 32.32 32.32 32.26 32.26 1.4K
09:51 32.32 32.36 32.32 32.36 2.7K
09:53 32.41 32.41 32.41 32.41 0.5K
09:54 32.34 32.34 32.34 32.34 0.7K
09:55 32.24 32.24 32.24 32.24 0.5K
09:56 32.21 32.21 32.21 32.21 0.2K
09:57 32.06 32.06 32.06 32.06 0.4K
09:59 32.16 32.16 32.02 32.02 5.3K
10:00 32.03 32.03 32.03 32.03 1.1K
10:01 31.95 31.99 31.95 31.99 0.8K
10:02 31.81 31.82 31.81 31.82 5.4K
10:04 31.80 31.87 31.80 31.87 3.8K
10:05 31.99 31.99 31.99 31.99 3.0K
10:06 31.91 31.91 31.91 31.91 0.1K
10:07 31.91 31.91 31.90 31.90 0.5K
10:09 31.93 31.93 31.72 31.82 2.0K
10:10 31.82 31.82 31.82 31.82 0.6K
10:11 31.80 31.80 31.80 31.80 0.4K
10:12 31.84 31.84 31.80 31.84 0.6K
10:13 31.80 31.98 31.80 31.89 14.7K
10:14 31.78 31.78 31.78 31.78 1.8K
10:15 31.82 31.84 31.82 31.84 3.2K
10:16 31.85 31.93 31.84 31.93 4.3K
10:17 31.93 31.93 31.93 31.93 0.9K
10:18 31.85 31.97 31.85 31.97 0.8K
10:19 31.97 31.97 31.91 31.91 0.5K
10:20 31.91 31.91 31.91 31.91 0.6K
10:21 31.91 31.91 31.91 31.91 0.7K
10:22 31.86 31.89 31.86 31.89 1.1K
10:23 31.90 31.90 31.80 31.80 1.0K
10:24 31.77 31.91 31.77 31.78 1.5K
10:25 31.75 31.83 31.75 31.83 0.7K
10:26 31.82 31.82 31.80 31.82 2.2K
10:27 31.80 31.80 31.75 31.75 7.2K
10:28 31.79 31.82 31.79 31.82 1.7K
10:29 31.79 31.79 31.71 31.71 9.7K
10:30 31.76 31.80 31.76 31.80 2.5K
10:31 31.81 31.87 31.81 31.85 2.2K
10:32 31.85 31.85 31.85 31.85 1.0K
10:33 31.85 31.86 31.85 31.86 1.3K
10:34 31.82 31.82 31.82 31.82 0.8K
10:36 31.86 31.86 31.86 31.86 1.0K
10:37 31.78 31.78 31.78 31.78 1.6K
10:38 31.78 31.78 31.78 31.78 0.6K
10:39 31.79 31.79 31.78 31.78 0.9K
10:40 31.78 31.78 31.77 31.78 3.2K
10:41 31.71 31.78 31.71 31.78 1.6K
10:42 31.84 31.85 31.80 31.85 3.8K
10:43 31.87 31.91 31.87 31.88 1.7K
10:45 31.88 31.91 31.88 31.91 1.2K
10:46 31.92 31.92 31.92 31.92 0.8K
10:47 31.81 31.81 31.80 31.80 2.3K
10:49 31.80 31.80 31.80 31.80 2.1K
10:50 31.80 31.80 31.80 31.80 0.2K
10:51 31.80 31.80 31.80 31.80 3.1K
10:52 31.80 31.94 31.80 31.94 6.0K
10:54 31.83 31.83 31.83 31.83 1.1K
10:56 31.87 31.88 31.87 31.88 2.1K
10:57 31.88 31.88 31.88 31.88 0.6K
10:58 31.91 31.91 31.90 31.90 0.9K
10:59 31.90 31.90 31.90 31.90 0.4K
11:00 31.90 31.90 31.85 31.85 0.4K
11:01 31.90 31.92 31.90 31.92 1.1K
11:02 31.92 31.92 31.90 31.90 2.9K
11:03 31.84 31.84 31.80 31.84 1.0K
11:04 31.80 31.84 31.80 31.80 1.4K
11:05 31.84 31.85 31.81 31.84 1.3K
11:06 31.80 31.80 31.80 31.80 0.3K
11:07 31.80 31.80 31.80 31.80 0.4K
11:08 31.80 31.80 31.79 31.79 4.9K
11:09 31.79 31.83 31.79 31.83 4.2K
11:13 31.84 31.84 31.84 31.84 0.2K
11:14 31.80 31.81 31.80 31.81 1.1K
11:15 31.81 31.81 31.79 31.79 0.6K
11:16 31.80 31.82 31.79 31.80 4.4K
11:17 31.80 31.82 31.76 31.76 9.7K
11:18 31.79 31.82 31.76 31.82 0.4K
11:19 31.79 31.82 31.79 31.82 2.8K
11:20 31.84 31.84 31.84 31.84 0.1K
11:21 31.84 31.84 31.82 31.84 1.7K
11:22 31.81 31.81 31.79 31.79 2.4K
11:24 31.82 31.83 31.82 31.83 2.0K
11:25 31.80 31.80 31.75 31.75 8.2K
11:26 31.71 31.71 31.71 31.71 1.8K
11:27 31.66 31.66 31.66 31.66 0.9K
11:28 31.59 31.59 31.56 31.56 10.3K
11:29 31.57 31.63 31.56 31.56 1.3K
11:30 31.51 31.51 31.51 31.51 0.2K
11:31 31.51 31.51 31.36 31.36 4.8K
11:32 31.36 31.37 31.36 31.37 0.9K
11:33 31.43 31.45 31.43 31.43 2.6K
11:34 31.43 31.47 31.43 31.44 2.9K
11:35 31.49 31.49 31.49 31.48 0.1K
11:36 31.46 31.46 31.45 31.45 2.0K
11:37 31.45 31.50 31.45 31.46 4.6K
11:38 31.47 31.47 31.47 31.47 1.8K
11:39 31.51 31.51 31.51 31.51 1.9K
11:40 31.51 31.51 31.44 31.44 0.3K
11:41 31.51 31.57 31.42 31.42 6.2K
11:42 31.46 31.46 31.45 31.45 3.5K
11:44 31.33 31.33 31.33 31.33 1.8K
11:45 31.27 31.27 31.23 31.27 1.5K
11:47 31.27 31.38 31.17 31.38 3.3K
11:50 31.39 31.44 31.39 31.44 2.5K
11:53 31.41 31.44 31.41 31.41 0.9K
11:54 31.43 31.43 31.43 31.43 2.3K
11:55 31.42 31.46 31.42 31.46 0.5K
11:56 31.45 31.54 31.45 31.54 5.7K
11:57 31.54 31.54 31.54 31.54 1.1K
11:58 31.55 31.55 31.55 31.55 0.5K
12:01 31.53 31.53 31.52 31.52 3.9K
12:02 31.51 31.51 31.51 31.51 1.3K
12:03 31.51 31.53 31.40 31.49 12.6K
12:04 31.50 31.52 31.49 31.51 7.7K
12:05 31.48 31.53 31.48 31.48 1.9K
12:06 31.49 31.49 31.49 31.49 1.4K
12:07 31.49 31.49 31.49 31.49 1.2K
12:08 31.49 31.50 31.49 31.49 0.7K
12:09 31.49 31.50 31.49 31.49 1.5K
12:10 31.50 31.55 31.44 31.44 11.0K
12:11 31.50 31.54 31.50 31.53 3.7K
12:12 31.50 31.50 31.50 31.50 1.5K
12:13 31.50 31.50 31.50 31.50 1.5K
12:16 31.54 31.54 31.54 31.54 0.2K
12:17 31.58 31.60 31.58 31.58 2.8K
12:19 31.61 31.61 31.61 31.61 0.4K
12:20 31.62 31.63 31.62 31.63 0.9K
12:21 31.64 31.64 31.64 31.64 1.1K
12:23 31.58 31.58 31.56 31.56 0.7K
12:24 31.53 31.53 31.53 31.53 1.4K
12:25 31.50 31.50 31.46 31.47 20.1K
12:26 31.47 31.50 31.46 31.46 8.5K
12:27 31.46 31.46 31.46 31.46 3.2K
12:29 31.44 31.44 31.44 31.44 2.2K
12:30 31.24 31.24 31.24 31.24 2.2K
12:34 31.31 31.31 31.31 31.31 1.4K
12:36 31.29 31.29 31.28 31.28 1.9K
12:37 31.28 31.28 31.25 31.25 1.0K
12:38 31.28 31.28 31.28 31.28 0.5K
12:39 31.28 31.29 31.28 31.29 1.5K
12:40 31.29 31.29 31.27 31.27 1.4K
12:42 31.27 31.27 31.22 31.22 1.0K
12:43 31.22 31.32 31.22 31.32 5.5K
12:44 31.22 31.22 31.22 31.22 2.3K
12:45 31.24 31.25 31.21 31.25 3.2K
12:46 31.25 31.25 31.25 31.25 0.8K
12:47 31.21 31.21 31.21 31.21 0.4K
12:48 31.21 31.21 31.18 31.18 2.2K
12:49 31.18 31.18 31.18 31.18 3.6K
12:51 31.17 31.17 31.12 31.12 1.8K
12:52 31.05 31.10 31.05 31.10 0.8K
12:53 31.16 31.16 31.11 31.16 3.4K
12:54 31.15 31.19 31.15 31.19 0.9K
12:55 31.19 31.23 31.19 31.23 1.8K
12:56 31.22 31.22 31.19 31.19 1.3K
12:57 31.22 31.22 31.15 31.15 1.0K
12:58 31.11 31.11 31.11 31.11 0.2K
12:59 31.16 31.17 31.16 31.17 1.8K
13:00 31.19 31.19 31.19 31.19 1.3K
13:02 31.15 31.15 31.15 31.15 6.6K
13:03 31.15 31.18 31.15 31.18 1.5K
13:05 31.16 31.16 31.16 31.16 3.1K
13:07 31.21 31.21 31.14 31.14 1.0K
13:08 31.17 31.18 31.10 31.18 0.9K
13:09 31.18 31.18 31.14 31.14 2.5K
13:10 31.18 31.18 31.14 31.14 1.1K
13:11 31.18 31.18 31.09 31.18 0.7K
13:12 31.18 31.23 31.18 31.23 2.9K
13:13 31.23 31.25 31.23 31.25 0.8K
13:14 31.24 31.24 31.24 31.24 0.4K
13:15 31.27 31.27 31.27 31.27 6.1K
13:17 31.27 31.27 31.27 31.27 0.6K
13:19 31.24 31.24 31.24 31.24 1.0K
13:20 31.21 31.23 31.21 31.23 1.5K
13:21 31.22 31.23 31.21 31.23 1.7K
13:22 31.23 31.23 31.19 31.19 1.6K
13:23 31.16 31.16 31.14 31.14 1.8K
13:24 31.17 31.17 31.17 31.17 1.3K
13:25 31.19 31.19 31.19 31.19 1.1K
13:26 31.19 31.19 31.19 31.19 1.3K
13:27 31.19 31.19 31.19 31.19 1.5K
13:29 31.25 31.25 31.25 31.25 0.1K
13:30 31.25 31.25 31.23 31.23 1.2K
13:31 31.32 31.32 31.30 31.30 5.4K
13:32 31.29 31.29 31.29 31.29 1.5K
13:34 31.25 31.25 31.25 31.25 1.1K
13:35 31.29 31.29 31.29 31.29 0.4K
13:36 31.21 31.21 31.21 31.21 0.2K
13:37 31.26 31.26 31.19 31.25 0.7K
13:38 31.21 31.25 31.21 31.25 3.7K
13:40 31.27 31.27 31.27 31.27 1.3K
13:44 31.23 31.23 31.23 31.23 0.4K
13:45 31.23 31.27 31.21 31.21 2.3K
13:47 31.22 31.22 31.19 31.19 0.6K
13:48 31.20 31.23 31.20 31.20 1.3K
13:49 31.23 31.23 31.23 31.23 0.6K
13:50 31.21 31.23 31.21 31.23 0.7K
13:51 31.19 31.19 31.19 31.19 1.0K
13:52 31.18 31.18 31.12 31.16 1.4K
13:53 31.17 31.17 31.14 31.15 1.1K
13:54 31.13 31.18 31.13 31.16 4.6K
13:55 31.21 31.21 31.16 31.16 0.7K
13:56 31.20 31.20 31.20 31.20 0.2K
13:57 31.23 31.23 31.23 31.23 0.5K
13:58 31.23 31.23 31.22 31.22 0.5K
13:59 31.21 31.25 31.21 31.21 1.1K
14:00 31.23 31.23 31.19 31.20 0.5K
14:01 31.22 31.22 31.22 31.22 1.0K
14:02 31.22 31.22 31.22 31.22 1.2K
14:03 31.22 31.22 31.20 31.20 0.6K
14:04 31.20 31.22 31.20 31.20 1.7K
14:05 31.14 31.15 31.14 31.15 1.3K
14:06 31.18 31.25 31.18 31.22 5.3K
14:07 31.23 31.23 31.23 31.23 0.7K
14:08 31.23 31.23 31.23 31.23 0.9K
14:10 31.24 31.24 31.24 31.24 0.2K
14:11 31.25 31.25 31.25 31.25 1.0K
14:12 31.27 31.30 31.27 31.30 1.7K
14:13 31.27 31.28 31.27 31.28 0.5K
14:14 31.28 31.28 31.28 31.28 0.8K
14:16 31.25 31.25 31.20 31.20 2.0K
14:17 31.16 31.16 31.16 31.16 1.1K
14:18 31.17 31.20 31.16 31.17 1.9K
14:19 31.17 31.17 31.17 31.17 0.2K
14:20 31.17 31.26 31.17 31.25 5.9K
14:21 31.29 31.31 31.29 31.31 0.6K
14:22 31.32 31.35 31.32 31.35 0.9K
14:23 31.33 31.33 31.33 31.33 0.9K
14:25 31.33 31.33 31.33 31.33 8.3K
14:27 31.30 31.30 31.30 31.30 1.0K
14:28 31.31 31.34 31.31 31.34 0.8K
14:29 31.30 31.32 31.28 31.28 0.5K
14:30 31.29 31.29 31.29 31.29 0.6K
14:31 31.25 31.25 31.25 31.25 1.6K
14:32 31.27 31.27 31.27 31.27 1.1K
14:33 31.28 31.28 31.28 31.28 0.9K
14:34 31.25 31.25 31.23 31.23 6.2K
14:35 31.21 31.21 31.21 31.21 0.2K
14:36 31.25 31.25 31.23 31.23 1.5K
14:37 31.24 31.24 31.23 31.23 0.9K
14:38 31.21 31.21 31.20 31.20 0.8K
14:39 31.21 31.23 31.21 31.23 1.9K
14:40 31.23 31.23 31.23 31.23 1.0K
14:41 31.24 31.24 31.24 31.24 0.3K
14:42 31.23 31.23 31.23 31.23 1.0K
14:43 31.26 31.26 31.26 31.26 0.2K
14:44 31.25 31.25 31.25 31.25 2.0K
14:45 31.24 31.26 31.24 31.26 1.5K
14:46 31.26 31.30 31.26 31.30 0.6K
14:47 31.30 31.30 31.27 31.27 1.7K
14:48 31.27 31.37 31.27 31.35 5.7K
14:49 31.40 31.40 31.32 31.32 2.7K
14:51 31.27 31.27 31.27 31.27 9.5K
14:52 31.26 31.26 31.22 31.22 0.6K
14:53 31.20 31.20 31.18 31.18 1.0K
14:54 31.09 31.15 31.09 31.10 5.4K
14:55 31.13 31.13 31.11 31.11 1.1K
14:56 31.11 31.11 31.11 31.11 0.6K
14:57 31.10 31.10 31.10 31.10 1.1K
14:58 31.10 31.10 31.10 31.10 0.7K
14:59 31.10 31.10 31.10 31.10 1.5K
15:00 31.13 31.13 31.13 31.13 2.3K
15:01 31.14 31.14 31.10 31.10 3.0K
15:02 31.08 31.08 31.08 31.08 0.3K
15:03 31.09 31.09 31.09 31.09 1.4K
15:05 31.08 31.11 31.08 31.11 2.6K
15:06 31.15 31.20 31.15 31.20 0.7K
15:07 31.21 31.28 31.21 31.28 2.0K
15:08 31.24 31.24 31.24 31.24 1.6K
15:09 31.23 31.25 31.23 31.25 7.6K
15:10 31.22 31.22 31.22 31.22 1.8K
15:11 31.26 31.27 31.25 31.25 5.2K
15:12 31.24 31.24 31.20 31.20 1.4K
15:13 31.20 31.21 31.20 31.21 2.7K
15:14 31.23 31.24 31.22 31.24 1.6K
15:15 31.22 31.22 31.22 31.22 1.0K
15:16 31.17 31.17 31.17 31.17 0.7K
15:17 31.14 31.16 31.14 31.16 4.3K
15:18 31.14 31.14 31.14 31.14 1.8K
15:20 31.10 31.14 31.10 31.14 5.6K
15:21 31.16 31.16 31.16 31.16 2.0K
15:22 31.11 31.11 31.11 31.11 2.2K
15:24 31.17 31.19 31.17 31.18 4.1K
15:25 31.18 31.24 31.18 31.24 4.1K
15:26 31.22 31.22 31.22 31.22 2.0K
15:27 31.23 31.23 31.23 31.23 2.7K
15:28 31.22 31.22 31.19 31.19 2.5K
15:29 31.22 31.22 31.22 31.22 1.6K
15:30 31.22 31.22 31.22 31.22 0.9K
15:31 31.18 31.18 31.16 31.17 3.5K
15:32 31.13 31.13 31.13 31.13 1.7K
15:33 31.11 31.13 31.11 31.13 2.5K
15:35 31.14 31.14 31.10 31.10 2.7K
15:36 31.06 31.06 31.04 31.04 2.8K
15:37 31.06 31.06 31.06 31.06 3.4K
15:38 31.06 31.12 31.04 31.12 3.3K
15:39 31.08 31.10 31.08 31.10 2.6K
15:40 31.13 31.17 31.13 31.17 2.7K
15:41 31.19 31.21 31.19 31.21 2.9K
15:42 31.21 31.21 31.21 31.21 1.6K
15:43 31.22 31.28 31.22 31.28 10.3K
15:44 31.28 31.28 31.24 31.24 8.4K
15:45 31.26 31.26 31.26 31.26 2.5K
15:46 31.24 31.25 31.22 31.23 12.6K
15:47 31.23 31.24 31.23 31.24 1.4K
15:48 31.23 31.27 31.21 31.27 5.5K
15:49 31.26 31.28 31.26 31.28 3.2K
15:50 31.26 31.26 31.08 31.09 15.8K
15:51 31.20 31.20 31.20 31.20 5.6K
15:52 31.24 31.24 31.24 31.24 4.0K
15:53 31.20 31.26 31.20 31.25 1.5K
15:54 31.25 31.27 31.18 31.24 15.8K
15:55 31.20 31.20 31.15 31.15 6.5K
15:56 31.14 31.15 31.09 31.09 17.9K
15:57 31.07 31.07 31.03 31.03 13.2K
15:58 31.03 31.05 31.01 31.01 28.0K
15:59 31.02 31.02 30.96 31.01 784.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし