ソラリス・オイルフィールド・インフラストラクチャー (SEI)

SEI
🏛️ アメリカ →
45.78
最終更新: 2025-10-02
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 28.54 28.54 28.34 28.35 31.5K
09:31 28.31 28.31 28.00 28.00 4.4K
09:32 28.01 28.14 28.01 28.14 2.1K
09:33 28.03 28.06 27.96 27.99 3.5K
09:34 28.02 28.02 28.02 28.02 2.6K
09:35 28.26 28.29 28.17 28.17 3.3K
09:36 28.27 28.27 28.25 28.25 5.2K
09:37 28.18 28.18 27.96 27.96 1.8K
09:38 28.09 28.11 27.93 28.11 2.7K
09:39 28.12 28.12 28.02 28.12 1.3K
09:41 28.08 28.08 27.95 27.95 3.6K
09:42 27.95 28.07 27.95 28.07 8.5K
09:43 28.07 28.07 28.06 28.06 1.2K
09:44 28.03 28.03 28.02 28.02 2.3K
09:46 28.12 28.22 28.12 28.22 6.6K
09:47 28.22 28.22 28.19 28.19 2.1K
09:48 28.20 28.24 28.20 28.24 1.4K
09:49 28.21 28.21 28.15 28.17 2.1K
09:50 28.10 28.16 28.10 28.16 0.9K
09:51 28.07 28.16 28.07 28.16 1.2K
09:53 28.25 28.25 28.24 28.24 1.2K
09:54 28.32 28.32 28.21 28.21 1.1K
09:55 28.32 28.38 28.32 28.38 4.4K
09:56 28.34 28.34 28.34 28.34 17.8K
09:57 28.34 28.43 28.34 28.43 1.2K
09:59 28.45 28.45 28.35 28.39 7.2K
10:00 28.47 28.47 28.47 28.47 0.4K
10:01 28.33 28.33 28.25 28.25 1.7K
10:02 28.25 28.25 28.22 28.22 2.1K
10:03 28.25 28.29 28.20 28.29 9.6K
10:04 28.30 28.30 28.30 28.30 1.1K
10:06 28.23 28.31 28.23 28.31 2.1K
10:07 28.34 28.34 28.26 28.26 3.3K
10:08 28.37 28.38 28.37 28.38 2.1K
10:09 28.30 28.30 28.30 28.30 1.3K
10:10 28.27 28.33 28.27 28.31 5.2K
10:11 28.32 28.32 28.32 28.32 1.2K
10:12 28.30 28.30 28.27 28.28 2.0K
10:15 28.29 28.29 28.29 28.29 2.0K
10:16 28.35 28.35 28.31 28.31 4.1K
10:17 28.34 28.40 28.32 28.37 10.6K
10:18 28.35 28.55 28.35 28.55 15.7K
10:19 28.59 28.59 28.54 28.54 4.4K
10:20 28.50 28.50 28.48 28.48 2.3K
10:21 28.51 28.56 28.51 28.53 2.1K
10:22 28.51 28.52 28.51 28.52 0.4K
10:23 28.52 28.52 28.51 28.51 1.4K
10:24 28.50 28.50 28.44 28.45 2.4K
10:25 28.44 28.45 28.40 28.40 1.1K
10:26 28.39 28.39 28.37 28.37 2.2K
10:27 28.35 28.35 28.35 28.35 0.9K
10:28 28.39 28.39 28.34 28.34 1.1K
10:29 28.36 28.36 28.36 28.36 0.9K
10:30 28.34 28.36 28.34 28.36 1.6K
10:31 28.25 28.25 28.21 28.21 2.9K
10:32 28.20 28.34 28.15 28.34 4.1K
10:33 28.33 28.43 28.33 28.39 1.8K
10:34 28.39 28.39 28.39 28.39 1.1K
10:35 28.47 28.47 28.47 28.47 0.5K
10:36 28.47 28.47 28.45 28.45 0.6K
10:37 28.45 28.46 28.45 28.46 0.6K
10:38 28.45 28.45 28.42 28.42 1.4K
10:39 28.42 28.42 28.42 28.42 0.8K
10:40 28.45 28.45 28.45 28.45 1.0K
10:41 28.46 28.46 28.46 28.46 2.2K
10:42 28.46 28.46 28.42 28.42 0.7K
10:43 28.43 28.45 28.40 28.40 4.4K
10:44 28.41 28.45 28.35 28.35 5.4K
10:45 28.37 28.38 28.35 28.36 1.2K
10:46 28.33 28.36 28.33 28.34 2.1K
10:48 28.40 28.41 28.39 28.39 4.7K
10:49 28.41 28.41 28.41 28.41 0.6K
10:50 28.41 28.41 28.34 28.34 2.5K
10:51 28.34 28.34 28.33 28.33 1.5K
10:52 28.37 28.38 28.37 28.38 1.8K
10:53 28.38 28.38 28.38 28.38 0.5K
10:55 28.34 28.34 28.34 28.34 1.9K
10:56 28.34 28.34 28.34 28.34 0.6K
10:57 28.38 28.38 28.37 28.37 1.3K
10:58 28.33 28.33 28.33 28.33 1.2K
10:59 28.33 28.40 28.27 28.40 33.9K
11:00 28.41 28.44 28.41 28.44 0.8K
11:01 28.51 28.51 28.51 28.51 0.7K
11:02 28.51 28.51 28.51 28.51 0.2K
11:03 28.46 28.47 28.46 28.47 1.0K
11:04 28.47 28.47 28.40 28.40 3.6K
11:05 28.41 28.41 28.41 28.41 0.8K
11:06 28.37 28.37 28.37 28.37 0.6K
11:07 28.35 28.35 28.31 28.31 1.2K
11:08 28.36 28.36 28.28 28.33 1.0K
11:09 28.32 28.36 28.29 28.36 3.0K
11:10 28.29 28.32 28.29 28.32 1.2K
11:11 28.26 28.26 28.22 28.22 1.7K
11:12 28.20 28.20 28.07 28.07 5.5K
11:13 28.05 28.05 27.99 27.99 0.5K
11:14 27.98 28.02 27.98 27.99 2.1K
11:15 27.99 27.99 27.99 27.99 1.3K
11:16 27.99 27.99 27.99 27.99 0.6K
11:17 27.99 27.99 27.99 27.99 0.8K
11:18 28.09 28.09 28.04 28.06 4.1K
11:19 28.09 28.09 28.08 28.08 1.4K
11:20 28.09 28.17 28.09 28.17 3.1K
11:21 28.17 28.17 28.06 28.06 6.3K
11:22 28.05 28.05 28.03 28.03 1.0K
11:23 28.03 28.03 28.03 28.03 0.8K
11:24 28.04 28.04 27.98 27.98 3.3K
11:25 27.95 27.95 27.93 27.93 0.9K
11:26 27.93 27.95 27.93 27.93 1.5K
11:27 27.89 27.91 27.89 27.91 1.2K
11:28 27.90 27.91 27.88 27.88 0.9K
11:29 27.91 27.91 27.88 27.88 1.7K
11:30 27.75 27.87 27.75 27.76 1.0K
11:31 27.81 27.82 27.76 27.82 8.6K
11:32 27.85 27.87 27.83 27.83 19.7K
11:33 27.89 27.91 27.88 27.88 6.8K
11:34 27.88 27.88 27.88 27.88 0.7K
11:35 27.95 27.95 27.95 27.95 2.7K
11:36 27.94 28.01 27.94 28.01 3.3K
11:37 28.04 28.04 28.04 28.04 0.9K
11:38 28.06 28.08 28.06 28.08 2.8K
11:39 28.08 28.09 28.08 28.09 3.5K
11:40 28.09 28.09 28.09 28.09 0.6K
11:41 28.06 28.06 28.06 28.06 0.1K
11:42 28.05 28.05 27.94 27.95 9.9K
11:43 27.95 27.95 27.95 27.95 1.0K
11:44 27.96 27.96 27.96 27.96 0.7K
11:45 27.97 27.97 27.97 27.97 0.4K
11:46 27.96 28.00 27.94 28.00 9.0K
11:47 27.99 28.01 27.99 28.01 2.0K
11:48 28.01 28.04 28.01 28.03 2.0K
11:49 28.02 28.02 28.02 28.02 2.7K
11:50 28.02 28.02 28.02 28.02 0.5K
11:51 28.02 28.02 28.02 28.02 0.5K
11:52 28.04 28.04 28.04 28.04 0.8K
11:53 28.04 28.05 28.04 28.05 1.3K
11:54 28.03 28.03 28.03 28.03 2.6K
11:55 28.05 28.05 28.04 28.04 2.0K
11:57 28.06 28.06 28.03 28.03 2.0K
11:58 28.06 28.06 28.06 28.06 0.4K
11:59 28.01 28.01 27.99 27.99 4.8K
12:00 28.06 28.06 28.06 28.06 3.7K
12:01 28.06 28.06 28.06 28.06 0.8K
12:02 28.06 28.09 28.06 28.09 0.8K
12:03 28.06 28.10 28.06 28.10 2.6K
12:05 28.09 28.15 28.09 28.15 13.7K
12:06 28.13 28.13 28.13 28.13 1.3K
12:07 28.15 28.15 28.13 28.13 3.8K
12:08 28.13 28.17 28.13 28.17 16.8K
12:09 28.17 28.17 28.17 28.17 1.1K
12:10 28.17 28.17 28.17 28.17 0.8K
12:11 28.18 28.18 28.18 28.18 0.7K
12:13 28.18 28.18 28.17 28.18 0.5K
12:14 28.18 28.21 28.18 28.21 1.2K
12:15 28.21 28.21 28.21 28.21 0.2K
12:17 28.23 28.23 28.20 28.20 26.5K
12:18 28.20 28.20 28.10 28.10 10.8K
12:19 28.12 28.12 28.00 28.00 3.0K
12:20 27.99 28.01 27.99 28.01 3.5K
12:21 28.00 28.02 28.00 28.02 1.3K
12:22 28.03 28.03 28.03 28.03 0.6K
12:23 28.04 28.05 28.04 28.05 0.8K
12:24 28.06 28.09 28.05 28.09 3.0K
12:25 28.06 28.07 28.06 28.07 0.5K
12:26 28.07 28.09 28.07 28.09 1.3K
12:27 28.10 28.10 28.10 28.10 0.6K
12:28 28.10 28.12 28.09 28.09 2.9K
12:29 28.08 28.08 28.08 28.08 1.1K
12:30 28.08 28.08 28.06 28.06 2.3K
12:31 28.07 28.07 28.07 28.07 0.2K
12:32 28.07 28.07 28.07 28.07 0.5K
12:34 28.07 28.10 28.07 28.09 3.5K
12:35 28.08 28.08 28.08 28.08 0.4K
12:36 28.09 28.10 28.09 28.10 2.2K
12:37 28.12 28.12 28.12 28.12 1.4K
12:38 28.12 28.12 28.09 28.09 6.9K
12:39 28.09 28.09 28.03 28.04 8.3K
12:40 28.03 28.03 28.03 28.03 0.4K
12:41 28.03 28.04 28.03 28.04 0.6K
12:42 28.04 28.04 28.04 28.04 0.4K
12:43 28.01 28.04 28.01 28.04 1.0K
12:44 28.05 28.06 28.05 28.05 0.7K
12:45 28.05 28.06 28.03 28.03 4.3K
12:46 28.04 28.04 28.04 28.04 1.2K
12:47 28.04 28.04 28.04 28.04 1.3K
12:48 28.02 28.04 28.02 28.04 0.7K
12:49 28.04 28.04 28.04 28.04 1.3K
12:50 28.04 28.04 28.04 28.04 0.2K
12:51 28.04 28.04 28.03 28.03 3.5K
12:52 28.10 28.10 28.08 28.08 8.4K
12:53 28.08 28.08 28.06 28.06 0.8K
12:55 28.06 28.12 28.06 28.12 2.8K
12:56 28.11 28.11 28.11 28.11 0.2K
12:57 28.11 28.11 28.11 28.11 0.3K
12:58 28.11 28.14 28.11 28.14 1.7K
12:59 28.11 28.13 28.11 28.13 2.6K
13:00 28.13 28.13 28.13 28.13 0.2K
13:01 28.17 28.23 28.17 28.21 2.1K
13:02 28.21 28.21 28.21 28.21 0.4K
13:04 28.24 28.24 28.24 28.24 1.2K
13:06 28.25 28.25 28.20 28.20 1.5K
13:07 28.21 28.21 28.21 28.21 1.2K
13:08 28.21 28.21 28.21 28.21 1.0K
13:09 28.16 28.20 28.11 28.11 5.1K
13:11 28.13 28.13 28.13 28.13 1.4K
13:12 28.15 28.15 28.15 28.15 0.6K
13:13 28.12 28.13 28.10 28.10 2.0K
13:14 28.10 28.10 28.10 28.10 0.8K
13:15 28.11 28.11 28.11 28.11 0.5K
13:17 28.15 28.15 28.15 28.15 1.2K
13:18 28.17 28.20 28.17 28.18 1.3K
13:19 28.17 28.18 28.17 28.18 1.3K
13:20 28.16 28.18 28.16 28.18 1.0K
13:21 28.18 28.19 28.18 28.19 0.9K
13:22 28.18 28.18 28.16 28.16 1.6K
13:23 28.06 28.06 28.04 28.04 9.4K
13:24 28.01 28.01 28.01 28.01 0.4K
13:25 28.04 28.05 28.01 28.05 0.9K
13:26 28.01 28.01 28.00 28.00 0.5K
13:27 28.00 28.04 28.00 28.04 1.1K
13:28 28.00 28.00 28.00 28.00 0.3K
13:29 28.00 28.07 28.00 28.07 1.0K
13:30 28.04 28.05 28.02 28.02 2.1K
13:31 28.05 28.10 28.05 28.10 9.1K
13:32 28.10 28.19 28.10 28.19 14.9K
13:33 28.19 28.19 28.19 28.19 2.5K
13:34 28.19 28.19 28.19 28.19 1.8K
13:35 28.19 28.19 28.19 28.19 0.3K
13:36 28.22 28.23 28.22 28.23 1.3K
13:38 28.23 28.23 28.22 28.22 0.7K
13:39 28.22 28.22 28.22 28.22 0.8K
13:40 28.19 28.22 28.19 28.19 0.4K
13:41 28.19 28.22 28.19 28.19 1.9K
13:42 28.18 28.18 28.18 28.18 1.6K
13:43 28.20 28.20 28.20 28.20 1.1K
13:44 28.21 28.21 28.21 28.21 0.7K
13:45 28.21 28.21 28.21 28.21 0.5K
13:46 28.25 28.27 28.25 28.27 5.3K
13:47 28.27 28.27 28.27 28.27 0.2K
13:49 28.27 28.27 28.27 28.27 0.8K
13:50 28.25 28.25 28.25 28.25 0.5K
13:51 28.26 28.27 28.26 28.27 2.5K
13:52 28.24 28.26 28.24 28.26 5.3K
13:53 28.26 28.26 28.26 28.26 0.5K
13:54 28.25 28.25 28.21 28.21 1.8K
13:55 28.24 28.28 28.24 28.28 2.2K
13:57 28.26 28.26 28.26 28.26 1.3K
13:58 28.23 28.23 28.23 28.23 1.3K
14:00 28.20 28.24 28.20 28.24 4.6K
14:01 28.25 28.25 28.23 28.23 2.9K
14:02 28.21 28.21 28.15 28.15 3.3K
14:03 28.19 28.19 28.17 28.17 2.8K
14:04 28.20 28.20 28.17 28.17 1.1K
14:05 28.20 28.20 28.10 28.10 1.3K
14:06 28.09 28.10 28.05 28.05 0.9K
14:07 28.06 28.06 28.02 28.06 1.5K
14:09 28.05 28.06 28.02 28.02 1.7K
14:10 28.05 28.05 28.05 28.05 0.1K
14:11 28.06 28.06 28.06 28.06 0.6K
14:12 28.04 28.07 28.04 28.07 0.9K
14:13 28.07 28.07 28.05 28.07 1.2K
14:14 28.07 28.07 28.07 28.07 1.4K
14:15 28.07 28.08 28.06 28.07 1.3K
14:16 28.07 28.07 28.04 28.05 2.5K
14:17 28.05 28.05 28.05 28.05 2.3K
14:18 28.05 28.05 28.05 28.05 1.8K
14:19 28.05 28.05 28.05 28.05 2.4K
14:20 28.04 28.05 28.03 28.04 13.6K
14:21 28.02 28.02 28.02 28.02 6.4K
14:22 28.09 28.09 28.03 28.03 8.9K
14:23 28.03 28.03 28.03 28.03 0.7K
14:24 28.04 28.04 27.98 27.98 17.0K
14:25 27.98 27.98 27.98 27.98 2.3K
14:26 28.00 28.00 27.97 27.97 3.3K
14:27 27.96 27.96 27.96 27.96 0.5K
14:28 27.95 27.95 27.82 27.82 3.6K
14:29 27.82 27.82 27.82 27.82 1.2K
14:30 27.82 27.82 27.82 27.82 1.3K
14:31 27.77 27.77 27.75 27.75 3.0K
14:32 27.75 27.75 27.75 27.75 5.9K
14:33 27.72 27.82 27.72 27.82 17.0K
14:34 27.86 27.86 27.86 27.86 2.5K
14:35 27.88 27.88 27.88 27.88 0.5K
14:36 27.88 27.88 27.88 27.88 2.6K
14:37 27.89 27.89 27.89 27.89 2.0K
14:38 27.95 27.95 27.94 27.94 1.4K
14:39 27.94 27.94 27.92 27.92 1.4K
14:40 27.93 27.96 27.93 27.96 3.2K
14:41 27.96 27.99 27.96 27.99 3.4K
14:42 28.00 28.04 28.00 28.04 2.8K
14:43 28.02 28.02 28.01 28.01 4.1K
14:44 28.07 28.07 28.07 28.07 3.5K
14:45 28.00 28.00 28.00 28.00 0.3K
14:46 28.01 28.02 28.01 28.02 1.6K
14:47 28.03 28.04 28.03 28.04 1.2K
14:48 28.04 28.04 28.04 28.04 1.1K
14:49 28.01 28.01 28.01 28.01 1.0K
14:50 28.02 28.06 28.02 28.06 3.1K
14:51 28.06 28.06 27.99 27.99 8.6K
14:52 27.98 28.00 27.92 28.00 4.8K
14:53 27.99 27.99 27.96 27.96 1.9K
14:54 27.95 27.95 27.95 27.95 5.0K
14:55 27.95 27.95 27.95 27.95 0.3K
14:56 27.95 28.04 27.95 28.03 3.1K
14:58 28.04 28.04 28.04 28.04 1.5K
14:59 28.05 28.05 28.05 28.05 0.2K
15:00 28.03 28.05 27.99 28.00 5.1K
15:01 28.02 28.02 27.92 27.94 17.2K
15:02 27.97 27.97 27.96 27.96 0.8K
15:03 27.96 27.96 27.91 27.91 2.5K
15:04 27.91 27.95 27.91 27.95 2.2K
15:05 27.95 28.02 27.95 28.02 1.4K
15:06 28.03 28.03 28.03 28.03 2.9K
15:07 28.05 28.08 28.05 28.08 2.9K
15:08 28.11 28.11 28.09 28.09 5.0K
15:10 28.08 28.08 28.07 28.07 1.6K
15:11 28.12 28.13 28.09 28.09 4.3K
15:12 28.09 28.09 28.07 28.07 0.9K
15:13 28.06 28.09 28.06 28.09 3.8K
15:14 28.06 28.07 28.06 28.07 9.6K
15:15 28.13 28.13 28.13 28.13 1.9K
15:16 28.15 28.15 28.15 28.15 2.8K
15:17 28.15 28.15 28.08 28.08 2.9K
15:18 28.08 28.08 28.07 28.07 2.9K
15:19 28.07 28.09 28.04 28.09 4.4K
15:20 28.09 28.09 28.09 28.09 1.6K
15:21 28.09 28.09 28.05 28.05 2.6K
15:22 28.05 28.05 28.02 28.04 1.9K
15:23 28.04 28.04 28.02 28.04 1.2K
15:24 28.04 28.08 28.02 28.08 6.5K
15:25 28.07 28.07 28.07 28.07 1.5K
15:26 28.07 28.07 28.04 28.04 3.8K
15:27 28.06 28.06 28.04 28.04 4.2K
15:28 28.09 28.09 28.08 28.08 4.2K
15:29 28.09 28.09 28.09 28.09 2.0K
15:30 28.11 28.12 28.03 28.03 13.5K
15:31 28.04 28.07 28.04 28.07 6.1K
15:32 28.07 28.18 28.07 28.18 5.4K
15:33 28.19 28.19 28.10 28.10 6.9K
15:34 28.12 28.13 28.12 28.13 2.9K
15:35 28.13 28.16 28.11 28.11 2.8K
15:36 28.13 28.13 28.10 28.10 3.9K
15:37 28.11 28.11 28.11 28.11 1.2K
15:38 28.11 28.11 28.11 28.11 1.0K
15:39 28.12 28.19 28.12 28.19 7.3K
15:40 28.18 28.22 28.18 28.22 7.1K
15:41 28.21 28.23 28.21 28.23 1.8K
15:42 28.20 28.23 28.15 28.15 12.3K
15:43 28.17 28.17 28.14 28.14 4.8K
15:44 28.15 28.16 28.15 28.16 4.2K
15:45 28.16 28.24 28.16 28.23 21.2K
15:46 28.23 28.23 28.14 28.17 10.9K
15:47 28.19 28.24 28.19 28.24 5.1K
15:48 28.25 28.29 28.23 28.29 16.3K
15:49 28.26 28.31 28.25 28.25 6.2K
15:50 28.23 28.28 28.17 28.26 33.9K
15:51 28.26 28.35 28.26 28.26 20.2K
15:52 28.24 28.29 28.22 28.27 14.3K
15:53 28.26 28.26 28.18 28.18 14.6K
15:54 28.16 28.26 28.14 28.26 21.3K
15:55 28.20 28.25 28.17 28.25 19.8K
15:56 28.25 28.27 28.25 28.25 17.8K
15:57 28.26 28.32 28.25 28.32 24.4K
15:58 28.31 28.34 28.31 28.34 23.6K
15:59 28.34 28.37 28.27 28.31 347.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし