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 30.94 30.94 30.88 30.89 9.7K
09:31 30.76 30.76 30.76 30.76 0.6K
09:32 30.85 30.85 30.85 30.85 0.3K
09:33 30.93 30.93 30.93 30.93 1.0K
09:34 31.01 31.01 31.01 31.01 0.3K
09:35 31.13 31.13 31.13 31.13 0.3K
09:36 31.15 31.15 31.15 31.15 0.3K
09:37 31.15 31.15 30.98 31.15 2.8K
09:39 31.09 31.09 31.09 31.09 0.2K
09:40 31.06 31.06 31.06 31.06 0.5K
09:41 31.04 31.17 31.04 31.17 0.6K
09:42 31.09 31.16 31.07 31.11 3.7K
09:43 31.16 31.16 31.11 31.12 2.2K
09:44 31.14 31.14 31.14 31.14 0.4K
09:45 31.19 31.19 31.19 31.19 0.7K
09:46 31.14 31.14 31.14 31.14 0.3K
09:47 31.19 31.19 31.19 31.19 1.6K
09:48 31.18 31.18 31.18 31.18 1.2K
09:49 31.22 31.22 31.22 31.22 0.4K
09:50 31.23 31.29 31.22 31.29 1.8K
09:52 31.33 31.33 31.29 31.29 2.9K
09:53 31.27 31.33 31.27 31.29 1.3K
09:54 31.35 31.35 31.35 31.35 0.3K
09:55 31.38 31.38 31.35 31.35 0.7K
09:56 31.35 31.38 31.35 31.38 0.4K
09:57 31.37 31.37 31.37 31.37 2.4K
09:59 31.38 31.38 31.34 31.34 2.0K
10:00 31.29 31.30 31.25 31.30 1.6K
10:01 31.33 31.33 31.32 31.32 1.4K
10:02 31.28 31.30 31.25 31.25 1.7K
10:03 31.30 31.30 31.19 31.19 2.5K
10:04 31.19 31.26 31.19 31.26 1.2K
10:05 31.31 31.31 31.28 31.31 0.6K
10:06 31.27 31.27 31.20 31.20 1.6K
10:07 31.20 31.28 31.20 31.28 0.9K
10:08 31.20 31.28 31.20 31.20 3.5K
10:09 31.20 31.21 31.20 31.21 1.0K
10:10 31.17 31.21 31.15 31.21 1.2K
10:11 31.21 31.21 31.16 31.16 0.6K
10:12 31.21 31.25 31.19 31.25 4.5K
10:13 31.25 31.25 31.20 31.24 2.6K
10:14 31.20 31.20 31.17 31.17 0.8K
10:15 31.17 31.17 31.17 31.17 0.2K
10:16 31.29 31.29 31.21 31.21 0.6K
10:17 31.13 31.22 31.13 31.22 0.6K
10:20 30.99 30.99 30.99 30.99 0.3K
10:21 30.99 30.99 30.94 30.94 0.6K
10:23 30.96 31.01 30.96 31.01 5.5K
10:24 31.05 31.05 31.05 31.05 0.3K
10:25 30.98 31.03 30.92 30.92 8.8K
10:26 30.93 30.93 30.93 30.93 4.3K
10:28 30.92 30.92 30.90 30.90 1.1K
10:29 30.90 31.00 30.90 31.00 2.4K
10:33 30.95 30.95 30.95 30.95 0.6K
10:35 30.99 30.99 30.99 30.99 0.5K
10:36 30.99 30.99 30.99 30.99 0.8K
10:38 31.04 31.05 31.04 31.05 1.4K
10:40 31.01 31.01 31.01 31.01 0.6K
10:41 31.01 31.01 31.01 31.01 0.4K
10:42 31.01 31.01 31.01 31.01 1.0K
10:44 31.02 31.02 31.02 31.02 0.5K
10:45 31.02 31.06 31.02 31.06 2.0K
10:47 31.06 31.06 31.06 31.06 0.8K
10:48 31.04 31.04 31.04 31.04 1.7K
10:50 31.07 31.07 31.07 31.07 0.4K
10:51 31.02 31.07 31.02 31.07 2.4K
10:52 31.04 31.08 31.04 31.08 1.5K
10:54 31.10 31.10 31.10 31.10 2.0K
10:56 31.14 31.14 31.14 31.14 2.2K
11:02 31.20 31.20 31.20 31.20 0.3K
11:03 31.21 31.21 31.21 31.21 1.8K
11:05 31.25 31.25 31.25 31.25 0.5K
11:06 31.26 31.26 31.25 31.25 2.1K
11:10 31.25 31.25 31.25 31.25 0.8K
11:12 31.28 31.29 31.28 31.29 0.9K
11:13 31.25 31.25 31.25 31.25 0.8K
11:14 31.25 31.25 31.25 31.25 2.2K
11:19 31.31 31.32 31.31 31.32 1.6K
11:22 31.34 31.35 31.34 31.35 1.7K
11:23 31.37 31.37 31.37 31.37 0.4K
11:25 31.37 31.38 31.37 31.38 1.2K
11:26 31.41 31.41 31.41 31.41 1.5K
11:28 31.48 31.48 31.48 31.48 1.7K
11:29 31.49 31.49 31.49 31.49 4.5K
11:30 31.53 31.53 31.53 31.53 1.1K
11:31 31.49 31.49 31.46 31.47 5.1K
11:32 31.47 31.47 31.40 31.44 2.6K
11:33 31.44 31.44 31.40 31.40 1.3K
11:34 31.40 31.41 31.35 31.38 3.3K
11:35 31.38 31.38 31.35 31.35 1.7K
11:36 31.35 31.35 31.34 31.34 1.8K
11:37 31.34 31.34 31.34 31.34 2.2K
11:38 31.34 31.35 31.31 31.32 3.4K
11:39 31.32 31.32 31.28 31.28 3.0K
11:41 31.30 31.30 31.29 31.29 2.0K
11:42 31.28 31.36 31.28 31.33 3.2K
11:43 31.32 31.32 31.30 31.30 2.2K
11:44 31.30 31.30 31.30 31.30 1.1K
11:46 31.27 31.27 31.27 31.27 2.1K
11:50 31.30 31.30 31.29 31.30 2.0K
11:51 31.28 31.28 31.28 31.28 2.6K
11:52 31.24 31.24 31.24 31.24 0.4K
11:54 31.28 31.28 31.28 31.28 1.5K
11:55 31.28 31.28 31.28 31.28 0.9K
11:56 31.27 31.28 31.27 31.28 2.0K
11:58 31.24 31.24 31.24 31.24 0.6K
12:00 31.23 31.23 31.23 31.23 0.4K
12:04 31.20 31.20 31.20 31.20 0.8K
12:08 31.24 31.26 31.24 31.25 1.2K
12:09 31.25 31.25 31.25 31.25 0.5K
12:10 31.25 31.25 31.25 31.25 1.5K
12:11 31.30 31.30 31.30 31.30 2.6K
12:12 31.29 31.29 31.28 31.28 2.1K
12:13 31.29 31.29 31.29 31.29 1.6K
12:14 31.29 31.29 31.27 31.27 1.4K
12:15 31.24 31.24 31.24 31.24 0.5K
12:16 31.22 31.22 31.22 31.22 0.9K
12:18 31.27 31.27 31.27 31.27 0.5K
12:19 31.28 31.28 31.25 31.25 1.6K
12:20 31.29 31.29 31.27 31.27 2.6K
12:24 31.28 31.35 31.28 31.35 6.4K
12:25 31.41 31.41 31.41 31.41 0.7K
12:26 31.44 31.44 31.41 31.41 1.3K
12:27 31.41 31.41 31.41 31.41 0.3K
12:28 31.40 31.40 31.40 31.40 1.0K
12:30 31.37 31.37 31.24 31.25 6.4K
12:31 31.25 31.25 31.20 31.20 2.8K
12:32 31.19 31.20 31.19 31.20 2.1K
12:33 31.18 31.18 31.15 31.15 8.7K
12:34 31.15 31.26 31.15 31.26 5.0K
12:35 31.28 31.31 31.28 31.29 1.0K
12:36 31.29 31.29 31.27 31.27 1.4K
12:37 31.21 31.24 31.21 31.24 2.7K
12:38 31.24 31.30 31.24 31.30 2.5K
12:39 31.24 31.24 31.24 31.24 1.4K
12:40 31.27 31.27 31.24 31.24 1.7K
12:41 31.23 31.23 31.22 31.22 1.3K
12:42 31.22 31.25 31.21 31.25 4.5K
12:44 31.22 31.22 31.18 31.20 3.8K
12:45 31.23 31.25 31.23 31.25 3.5K
12:46 31.23 31.23 31.18 31.23 1.1K
12:47 31.20 31.24 31.20 31.23 2.3K
12:48 31.23 31.30 31.23 31.28 2.6K
12:49 31.28 31.28 31.24 31.24 2.3K
12:50 31.22 31.26 31.22 31.23 4.8K
12:51 31.23 31.23 31.20 31.21 4.1K
12:52 31.20 31.20 31.20 31.20 2.9K
12:53 31.19 31.19 31.19 31.19 0.6K
12:54 31.15 31.17 31.15 31.17 1.7K
12:55 31.16 31.26 31.15 31.26 4.0K
12:56 31.25 31.25 31.21 31.22 3.1K
12:57 31.22 31.22 31.16 31.16 2.1K
12:58 31.16 31.21 31.16 31.21 10.8K
13:01 31.19 31.19 31.19 31.19 1.4K
13:02 31.23 31.24 31.23 31.24 1.7K
13:03 31.21 31.28 31.21 31.28 3.0K
13:04 31.28 31.29 31.27 31.27 2.8K
13:05 31.27 31.28 31.27 31.28 2.7K
13:06 31.30 31.37 31.30 31.37 2.9K
13:08 31.30 31.45 31.27 31.45 8.0K
13:10 31.33 31.33 31.33 31.33 1.4K
13:11 31.30 31.36 31.30 31.32 1.9K
13:12 31.36 31.36 31.36 31.36 2.3K
13:13 31.30 31.30 31.30 31.30 1.1K
13:14 31.26 31.30 31.26 31.28 1.6K
13:15 31.28 31.34 31.28 31.34 4.2K
13:16 31.36 31.39 31.36 31.38 1.9K
13:17 31.36 31.36 31.31 31.31 3.1K
13:18 31.31 31.31 31.30 31.30 1.4K
13:19 31.30 31.32 31.30 31.30 2.1K
13:20 31.30 31.32 31.30 31.32 4.3K
13:21 31.27 31.27 31.26 31.26 1.2K
13:22 31.26 31.37 31.26 31.32 5.9K
13:23 31.32 31.32 31.31 31.31 1.6K
13:24 31.28 31.28 31.24 31.24 2.4K
13:25 31.23 31.23 31.20 31.20 2.5K
13:26 31.18 31.26 31.18 31.20 3.7K
13:27 31.20 31.21 31.20 31.21 3.1K
13:28 31.23 31.23 31.23 31.23 1.0K
13:29 31.23 31.25 31.23 31.25 3.2K
13:30 31.25 31.38 31.25 31.38 2.6K
13:31 31.33 31.34 31.33 31.34 1.8K
13:32 31.33 31.39 31.33 31.39 2.6K
13:33 31.33 31.33 31.33 31.33 2.7K
13:34 31.30 31.32 31.30 31.30 3.7K
13:35 31.31 31.31 31.29 31.29 3.8K
13:36 31.29 31.33 31.29 31.29 3.3K
13:37 31.30 31.30 31.30 31.30 2.2K
13:38 31.27 31.27 31.26 31.26 4.0K
13:39 31.26 31.26 31.23 31.23 1.9K
13:40 31.25 31.28 31.24 31.28 3.9K
13:41 31.28 31.28 31.28 31.28 1.9K
13:42 31.28 31.29 31.28 31.29 2.6K
13:43 31.29 31.29 31.29 31.29 3.8K
13:44 31.29 31.30 31.26 31.28 3.3K
13:45 31.31 31.31 31.29 31.29 3.5K
13:46 31.28 31.28 31.23 31.25 3.8K
13:47 31.25 31.27 31.24 31.26 3.6K
13:48 31.26 31.29 31.25 31.25 6.1K
13:49 31.25 31.26 31.25 31.26 1.2K
13:50 31.25 31.27 31.25 31.25 1.7K
13:51 31.28 31.28 31.18 31.18 3.0K
13:52 31.17 31.17 31.15 31.15 3.5K
13:53 31.15 31.17 31.15 31.16 3.0K
13:54 31.16 31.16 31.15 31.15 2.9K
13:55 31.15 31.18 31.15 31.16 6.4K
13:56 31.15 31.16 31.14 31.16 4.4K
13:57 31.11 31.11 31.11 31.11 2.2K
13:58 31.12 31.12 31.12 31.12 1.8K
13:59 31.12 31.12 31.10 31.10 2.6K
14:00 31.11 31.15 31.11 31.15 4.2K
14:02 31.08 31.15 31.08 31.15 17.8K
14:03 31.29 31.29 31.29 31.29 3.8K
14:07 31.41 31.41 31.41 31.41 0.5K
14:08 31.44 31.44 31.44 31.44 0.1K
14:09 31.43 31.49 31.43 31.49 1.3K
14:10 31.43 31.43 31.34 31.37 6.0K
14:11 31.31 31.34 31.30 31.30 1.5K
14:12 31.29 31.33 31.29 31.33 2.9K
14:13 31.24 31.32 31.24 31.28 3.1K
14:14 31.28 31.28 31.28 31.28 2.0K
14:15 31.28 31.31 31.28 31.31 2.7K
14:16 31.33 31.33 31.33 31.33 1.8K
14:17 31.33 31.35 31.30 31.35 3.8K
14:18 31.31 31.31 31.31 31.31 2.9K
14:19 31.30 31.32 31.30 31.32 4.4K
14:20 31.36 31.39 31.32 31.39 4.6K
14:21 31.33 31.33 31.33 31.33 1.2K
14:22 31.34 31.34 31.34 31.34 3.1K
14:23 31.36 31.37 31.36 31.37 6.7K
14:24 31.51 31.51 31.51 31.51 0.7K
14:25 31.49 31.49 31.49 31.49 0.7K
14:26 31.43 31.43 31.39 31.39 4.5K
14:27 31.35 31.37 31.33 31.35 4.0K
14:28 31.37 31.37 31.37 31.37 1.5K
14:29 31.38 31.38 31.36 31.36 4.1K
14:30 31.36 31.36 31.31 31.31 4.7K
14:31 31.33 31.36 31.30 31.31 5.5K
14:32 31.31 31.33 31.27 31.27 3.7K
14:33 31.28 31.28 31.27 31.27 2.8K
14:34 31.27 31.27 31.26 31.27 4.4K
14:35 31.29 31.33 31.26 31.30 3.8K
14:36 31.30 31.30 31.29 31.29 3.7K
14:37 31.33 31.34 31.30 31.34 4.9K
14:38 31.33 31.36 31.33 31.36 2.8K
14:39 31.36 31.36 31.35 31.36 3.5K
14:40 31.36 31.36 31.33 31.36 4.4K
14:41 31.38 31.38 31.35 31.35 2.3K
14:42 31.35 31.36 31.35 31.36 3.5K
14:43 31.35 31.35 31.32 31.32 3.4K
14:44 31.35 31.36 31.35 31.36 2.5K
14:45 31.33 31.35 31.33 31.35 3.9K
14:46 31.33 31.33 31.29 31.29 4.8K
14:47 31.30 31.30 31.30 31.30 2.4K
14:48 31.30 31.33 31.29 31.33 3.5K
14:49 31.32 31.32 31.25 31.25 3.6K
14:50 31.25 31.30 31.25 31.29 3.4K
14:51 31.29 31.32 31.29 31.31 4.2K
14:52 31.31 31.32 31.29 31.32 4.3K
14:53 31.33 31.36 31.33 31.36 2.7K
14:54 31.37 31.40 31.37 31.37 5.2K
14:55 31.35 31.45 31.35 31.45 1.9K
14:56 31.43 31.43 31.43 31.43 3.1K
14:57 31.36 31.39 31.36 31.37 4.0K
14:58 31.37 31.37 31.37 31.37 2.6K
14:59 31.37 31.38 31.37 31.37 4.6K
15:00 31.36 31.41 31.36 31.36 8.4K
15:01 31.36 31.36 31.34 31.35 1.8K
15:02 31.35 31.35 31.27 31.28 4.6K
15:03 31.28 31.28 31.19 31.26 7.2K
15:04 31.27 31.30 31.26 31.27 4.3K
15:05 31.26 31.28 31.22 31.25 4.7K
15:06 31.26 31.32 31.25 31.29 8.1K
15:07 31.28 31.28 31.25 31.25 3.5K
15:08 31.29 31.29 31.26 31.28 6.5K
15:09 31.26 31.28 31.26 31.26 3.1K
15:10 31.26 31.26 31.24 31.25 4.8K
15:11 31.25 31.25 31.22 31.22 3.8K
15:12 31.22 31.28 31.22 31.28 7.6K
15:13 31.38 31.44 31.38 31.44 27.0K
15:14 31.48 31.48 31.42 31.42 3.8K
15:15 31.47 31.47 31.47 31.47 3.6K
15:16 31.45 31.50 31.44 31.44 1.7K
15:18 31.46 31.46 31.46 31.46 0.7K
15:19 31.45 31.45 31.45 31.45 2.0K
15:20 31.51 31.52 31.51 31.52 0.9K
15:21 31.48 31.56 31.48 31.56 1.3K
15:22 31.50 31.51 31.50 31.51 3.7K
15:23 31.52 31.52 31.52 31.52 0.6K
15:24 31.50 31.50 31.50 31.50 2.1K
15:25 31.42 31.51 31.42 31.45 4.5K
15:26 31.50 31.52 31.48 31.48 8.0K
15:27 31.47 31.47 31.47 31.47 2.8K
15:28 31.42 31.43 31.42 31.43 1.7K
15:29 31.43 31.43 31.40 31.40 12.3K
15:30 31.41 31.41 31.39 31.39 4.6K
15:31 31.47 31.50 31.47 31.47 3.7K
15:32 31.50 31.50 31.50 31.50 2.3K
15:33 31.50 31.53 31.49 31.49 2.7K
15:34 31.51 31.51 31.42 31.47 6.0K
15:35 31.44 31.44 31.43 31.44 4.3K
15:36 31.43 31.46 31.43 31.46 4.8K
15:37 31.46 31.47 31.44 31.45 7.3K
15:38 31.48 31.48 31.45 31.45 3.0K
15:39 31.46 31.48 31.44 31.44 8.0K
15:40 31.49 31.54 31.48 31.54 9.6K
15:41 31.49 31.49 31.49 31.49 1.0K
15:42 31.49 31.52 31.49 31.52 3.6K
15:43 31.52 31.52 31.45 31.45 5.9K
15:44 31.49 31.49 31.45 31.46 10.3K
15:45 31.47 31.47 31.45 31.45 5.4K
15:46 31.42 31.43 31.27 31.36 8.1K
15:47 31.35 31.38 31.34 31.36 9.4K
15:48 31.36 31.36 31.33 31.35 13.8K
15:49 31.38 31.38 31.32 31.34 9.6K
15:50 31.33 31.35 31.33 31.34 10.2K
15:51 31.33 31.35 31.32 31.32 9.6K
15:52 31.31 31.31 31.31 31.31 8.9K
15:53 31.31 31.34 31.31 31.32 9.3K
15:54 31.31 31.32 31.24 31.24 24.9K
15:55 31.26 31.32 31.26 31.27 17.9K
15:56 31.27 31.27 31.20 31.22 23.1K
15:57 31.24 31.40 31.24 31.28 25.9K
15:58 31.29 31.30 31.19 31.19 54.5K
15:59 31.17 31.42 31.14 31.42 311.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし