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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 33.89 33.89 31.91 32.64 0.3M
2022-12-29 32.94 32.94 31.52 32.50 0.2M
2022-12-28 32.41 33.16 31.43 32.78 0.2M
2022-12-27 31.82 32.18 30.89 30.92 0.3M
2022-12-23 30.43 31.51 30.43 31.16 0.1M
2022-12-22 30.03 30.03 29.41 29.84 0.0M
2022-12-21 29.92 30.23 29.79 30.14 0.0M
2022-12-20 29.30 29.63 29.15 29.37 0.0M
2022-12-19 29.65 29.75 28.88 29.05 0.0M
2022-12-16 28.62 28.98 28.56 28.98 0.0M
2022-12-15 29.42 29.76 28.61 28.92 0.0M
2022-12-14 29.86 29.93 29.26 29.62 0.1M
2022-12-13 30.30 30.34 29.14 29.53 0.1M
2022-12-12 29.15 29.59 28.36 29.11 0.1M
2022-12-09 29.00 29.20 28.73 28.73 0.0M
2022-12-08 29.43 29.66 28.87 29.19 0.0M
2022-12-07 29.85 30.10 28.91 29.20 0.0M
2022-12-06 30.70 30.82 29.70 29.80 0.1M
2022-12-05 32.06 32.13 29.41 30.25 0.1M
2022-12-02 31.99 32.26 31.31 31.60 0.1M
2022-12-01 32.17 32.55 31.17 31.81 0.1M
2022-11-30 32.05 32.22 31.68 32.00 0.1M
2022-11-29 32.62 32.68 31.50 31.84 0.9M
2022-11-28 32.00 32.98 31.52 31.70 0.1M
2022-11-25 32.40 32.46 31.89 32.00 0.0M
2022-11-23 31.44 31.49 31.18 31.40 0.0M
2022-11-22 31.90 32.00 31.03 31.45 0.0M
2022-11-21 31.25 31.39 30.60 31.00 0.1M
2022-11-18 31.11 31.75 30.29 31.24 0.0M
2022-11-17 31.67 31.99 31.41 31.80 0.0M
2022-11-16 32.55 32.80 31.56 31.67 0.1M
2022-11-15 32.00 32.01 31.75 31.77 0.0M
2022-11-14 31.99 32.00 31.51 31.94 0.1M
2022-11-11 31.60 32.16 30.95 31.66 0.1M
2022-11-10 32.07 32.24 30.98 31.65 0.0M
2022-11-09 32.13 32.43 31.30 31.48 0.0M
2022-11-08 32.90 32.99 31.85 32.38 0.1M
2022-11-07 32.95 33.42 32.01 32.89 0.1M
2022-11-04 33.54 33.65 32.25 32.43 0.0M
2022-11-03 32.66 33.33 31.05 32.89 0.0M
2022-11-02 33.35 33.72 32.50 33.06 0.0M
2022-11-01 34.53 34.53 32.05 33.37 0.1M
2022-10-31 32.11 32.49 31.50 31.50 0.0M
2022-10-28 31.47 33.25 31.47 32.74 0.0M
2022-10-27 31.18 33.88 31.18 32.80 0.1M
2022-10-26 29.50 31.98 29.33 31.53 0.1M
2022-10-25 29.17 29.74 27.75 28.64 0.1M
2022-10-24 29.00 30.50 27.51 28.83 0.2M
2022-10-21 27.95 29.20 27.77 28.60 0.0M
2022-10-20 27.60 27.83 27.30 27.49 0.0M
2022-10-19 27.54 27.71 27.25 27.55 0.0M
2022-10-18 27.49 27.71 26.95 27.12 0.0M
2022-10-17 27.06 27.49 25.60 27.40 0.0M
2022-10-14 26.00 28.50 24.51 26.50 0.1M