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
09:39 31.74 31.74 31.74 31.74 5.9K
09:41 31.82 31.82 31.82 31.82 0.7K
09:43 31.80 31.80 31.80 31.80 2.9K
09:44 31.65 31.77 31.65 31.77 16.0K
09:45 31.76 31.76 31.58 31.67 8.7K
09:46 31.60 31.60 31.60 31.60 8.8K
09:47 31.64 31.64 31.53 31.53 15.4K
09:48 31.58 31.62 31.50 31.62 15.2K
09:49 31.74 31.74 31.74 31.74 0.8K
09:50 31.82 31.82 31.82 31.82 0.8K
09:51 31.79 31.79 31.79 31.79 0.4K
09:52 31.82 31.82 31.82 31.82 0.8K
09:54 31.88 31.88 31.82 31.82 1.7K
09:55 31.85 31.85 31.85 31.85 0.4K
09:58 31.85 31.85 31.85 31.85 0.4K
10:00 31.98 31.98 31.94 31.94 1.1K
10:01 31.83 31.83 31.83 31.83 3.1K
10:08 31.71 31.71 31.71 31.71 0.7K
10:11 31.75 31.75 31.75 31.75 0.5K
10:14 31.70 31.70 31.70 31.70 1.5K
10:19 31.84 31.84 31.84 31.84 0.4K
10:20 31.79 31.79 31.79 31.79 0.2K
10:21 31.85 31.86 31.85 31.86 0.8K
10:23 31.85 31.85 31.85 31.85 0.8K
10:24 31.83 31.83 31.83 31.83 0.9K
10:25 31.82 31.82 31.82 31.82 0.9K
10:27 31.79 31.79 31.79 31.79 1.8K
10:34 31.67 31.67 31.67 31.67 0.6K
10:38 31.49 31.49 31.49 31.49 0.2K
10:39 31.55 31.55 31.55 31.55 0.5K
10:43 31.50 31.50 31.41 31.41 1.5K
10:48 31.49 31.49 31.49 31.49 1.5K
10:53 31.54 31.54 31.43 31.43 0.4K
10:54 31.45 31.45 31.45 31.45 0.4K
10:55 31.44 31.44 31.44 31.44 0.7K
10:57 31.53 31.53 31.53 31.53 1.7K
10:58 31.52 31.52 31.52 31.52 0.2K
10:59 31.50 31.50 31.50 31.50 0.7K
11:03 31.46 31.46 31.46 31.46 0.8K
11:04 31.40 31.40 31.40 31.40 2.2K
11:10 31.38 31.38 31.38 31.38 0.4K
11:12 31.35 31.35 31.35 31.35 2.3K
11:13 31.39 31.39 31.39 31.39 0.4K
11:14 31.40 31.40 31.40 31.40 0.7K
11:18 31.43 31.43 31.43 31.43 1.2K
11:24 31.46 31.48 31.46 31.48 1.0K
11:25 31.50 31.50 31.50 31.50 0.2K
11:27 31.48 31.48 31.48 31.48 0.4K
11:29 31.45 31.45 31.45 31.45 4.7K
11:30 31.48 31.48 31.48 31.48 0.2K
11:31 31.45 31.45 31.45 31.45 0.4K
11:32 31.45 31.48 31.45 31.48 0.9K
11:33 31.50 31.50 31.50 31.50 1.1K
11:37 31.55 31.55 31.55 31.55 0.8K
11:40 31.54 31.54 31.53 31.53 1.5K
11:42 31.54 31.54 31.54 31.54 2.6K
11:54 31.57 31.57 31.57 31.57 0.6K
11:55 31.61 31.61 31.61 31.61 0.3K
11:58 31.61 31.61 31.59 31.59 0.5K
11:59 31.57 31.57 31.57 31.57 1.8K
12:01 31.58 31.58 31.58 31.58 0.4K
12:02 31.54 31.54 31.54 31.54 10.8K
12:03 31.53 31.53 31.53 31.53 3.0K
12:04 31.54 31.54 31.54 31.54 0.9K
12:05 31.51 31.51 31.51 31.51 2.0K
12:09 31.52 31.52 31.52 31.52 3.0K
12:16 31.46 31.46 31.46 31.46 1.0K
12:17 31.44 31.46 31.44 31.46 2.6K
12:24 31.53 31.53 31.53 31.53 0.6K
12:28 31.45 31.45 31.45 31.45 3.2K
12:37 31.47 31.47 31.47 31.47 0.8K
12:40 31.45 31.45 31.45 31.45 1.5K
12:44 31.40 31.40 31.40 31.40 1.6K
12:49 31.40 31.40 31.40 31.40 0.3K
12:52 31.40 31.40 31.40 31.40 1.5K
13:00 31.37 31.37 31.37 31.37 0.4K
13:02 31.36 31.36 31.36 31.36 0.9K
13:03 31.32 31.32 31.30 31.30 5.3K
13:04 31.24 31.24 31.24 31.24 1.3K
13:05 31.22 31.22 31.22 31.22 3.2K
13:10 31.17 31.17 31.17 31.17 2.0K
13:14 31.14 31.14 31.14 31.14 0.6K
13:17 31.14 31.14 31.14 31.14 1.4K
13:19 31.10 31.10 31.10 31.10 0.2K
13:21 31.07 31.07 31.07 31.07 0.4K
13:22 31.09 31.11 31.09 31.11 2.4K
13:26 31.12 31.12 31.12 31.12 1.2K
13:29 31.09 31.09 31.09 31.09 0.8K
13:30 31.11 31.11 31.11 31.11 0.9K
13:35 31.10 31.10 31.10 31.10 0.5K
13:36 31.11 31.13 31.11 31.13 1.1K
13:37 31.11 31.11 31.11 31.11 0.6K
13:38 31.09 31.09 31.09 31.09 1.7K
13:39 31.07 31.07 31.07 31.07 0.6K
13:41 31.07 31.10 31.07 31.10 1.8K
13:46 31.12 31.12 31.12 31.12 0.1K
13:47 31.07 31.07 31.07 31.07 1.3K
13:49 31.06 31.08 31.06 31.08 0.6K
13:51 31.04 31.04 31.04 31.04 2.6K
13:55 31.05 31.05 31.05 31.05 0.2K
13:56 31.03 31.03 31.03 31.03 1.2K
13:58 31.02 31.02 31.02 31.02 4.9K
14:01 31.11 31.11 31.11 31.11 0.8K
14:03 31.11 31.11 31.11 31.11 1.1K
14:06 31.06 31.06 31.06 31.06 2.5K
14:14 31.15 31.15 31.15 31.15 0.4K
14:16 31.17 31.17 31.16 31.16 0.3K
14:17 31.16 31.16 31.16 31.16 1.4K
14:23 31.21 31.21 31.20 31.20 1.1K
14:26 31.25 31.25 31.25 31.25 5.6K
14:28 31.30 31.30 31.30 31.30 2.1K
14:33 31.29 31.29 31.29 31.29 0.4K
14:34 31.24 31.27 31.20 31.27 8.3K
14:35 31.34 31.34 31.34 31.34 0.9K
14:38 31.30 31.30 31.30 31.30 5.0K
14:46 31.32 31.32 31.32 31.32 0.2K
14:47 31.33 31.33 31.33 31.33 0.8K
14:50 31.28 31.28 31.28 31.28 1.4K
14:51 31.33 31.33 31.33 31.33 1.5K
14:53 31.33 31.33 31.33 31.33 0.5K
14:54 31.31 31.31 31.31 31.31 1.7K
14:56 31.31 31.31 31.31 31.31 1.8K
14:58 31.29 31.29 31.26 31.26 1.8K
15:00 31.26 31.26 31.24 31.25 2.0K
15:01 31.25 31.25 31.24 31.24 1.0K
15:02 31.24 31.24 31.24 31.24 3.6K
15:10 31.17 31.17 31.17 31.17 1.3K
15:11 31.16 31.16 31.16 31.16 1.2K
15:12 31.15 31.15 31.15 31.15 2.4K
15:16 31.22 31.24 31.22 31.24 3.9K
15:22 31.31 31.31 31.31 31.31 1.8K
15:25 31.33 31.33 31.33 31.33 1.4K
15:27 31.32 31.33 31.32 31.33 1.6K
15:29 31.35 31.35 31.35 31.35 1.9K
15:31 31.38 31.41 31.38 31.41 1.6K
15:34 31.37 31.37 31.37 31.37 0.9K
15:35 31.39 31.39 31.39 31.39 2.1K
15:38 31.38 31.38 31.38 31.38 1.5K
15:39 31.39 31.39 31.39 31.39 0.7K
15:40 31.39 31.39 31.39 31.39 0.3K
15:41 31.39 31.39 31.39 31.39 3.5K
15:42 31.42 31.44 31.42 31.43 3.4K
15:43 31.42 31.42 31.42 31.42 3.0K
15:45 31.41 31.41 31.41 31.41 2.8K
15:47 31.39 31.40 31.39 31.40 2.4K
15:49 31.42 31.42 31.42 31.42 5.2K
15:50 31.41 31.41 31.41 31.41 4.8K
15:52 31.39 31.39 31.39 31.39 3.1K
15:53 31.39 31.39 31.39 31.39 1.1K
15:54 31.41 31.42 31.41 31.42 5.5K
15:55 31.42 31.42 31.42 31.42 6.4K
15:57 31.48 31.48 31.46 31.46 10.1K
15:58 31.41 31.41 31.38 31.38 18.3K
15:59 31.40 31.40 31.38 31.40 103.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし