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 →
42.38
最終更新: 2025-10-01
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 32.87 32.87 32.50 32.50 17.5K
09:31 32.48 32.48 32.40 32.40 2.2K
09:32 32.40 32.40 32.31 32.31 0.6K
09:33 32.60 32.60 32.36 32.36 0.3K
09:34 32.30 32.30 32.30 32.30 0.6K
09:35 32.34 32.34 32.27 32.27 2.0K
09:36 32.30 32.30 31.92 31.93 4.8K
09:37 31.94 31.94 31.94 31.94 0.9K
09:38 32.11 32.11 31.94 31.94 0.6K
09:39 31.96 31.96 31.45 31.45 10.1K
09:40 31.57 31.57 31.57 31.57 2.2K
09:41 31.38 31.70 31.37 31.52 1.0K
09:42 31.52 31.71 31.52 31.64 3.7K
09:43 31.64 31.65 31.64 31.65 0.7K
09:44 31.69 31.75 31.57 31.67 7.9K
09:45 31.67 31.79 31.67 31.79 5.3K
09:46 31.95 31.95 31.76 31.76 0.4K
09:47 31.95 31.95 31.80 31.80 2.2K
09:48 31.80 31.80 31.70 31.70 0.7K
09:49 31.82 31.82 31.82 31.82 0.7K
09:50 31.82 31.82 31.82 31.82 1.2K
09:51 31.83 31.83 31.73 31.73 2.3K
09:52 31.70 31.71 31.64 31.71 3.7K
09:53 31.69 31.69 31.69 31.69 0.1K
09:54 31.65 31.68 31.61 31.67 4.9K
09:55 31.67 31.67 31.67 31.67 1.6K
09:56 31.60 31.60 31.60 31.60 0.5K
09:57 31.59 31.64 31.59 31.64 1.4K
09:58 31.57 31.57 31.57 31.57 0.4K
09:59 31.84 31.84 31.84 31.84 0.3K
10:00 31.65 31.73 31.65 31.73 3.6K
10:01 31.73 31.73 31.73 31.73 0.4K
10:02 31.64 31.64 31.64 31.64 0.2K
10:03 31.70 31.70 31.64 31.64 0.6K
10:04 31.64 31.87 31.64 31.87 4.1K
10:06 31.79 31.79 31.79 31.79 0.3K
10:07 31.82 31.82 31.78 31.78 2.0K
10:08 31.75 31.78 31.75 31.78 2.5K
10:09 31.69 31.69 31.63 31.63 0.9K
10:10 31.63 31.72 31.63 31.69 3.8K
10:11 31.67 31.67 31.67 31.67 1.2K
10:13 31.55 31.55 31.55 31.55 1.3K
10:14 31.59 31.63 31.59 31.63 1.4K
10:15 31.64 31.64 31.54 31.54 0.6K
10:16 31.62 31.68 31.62 31.68 0.6K
10:17 31.58 31.58 31.56 31.56 0.4K
10:18 31.62 31.62 31.59 31.62 3.5K
10:19 31.62 31.69 31.57 31.63 23.9K
10:20 31.62 31.62 31.62 31.62 8.5K
10:21 31.63 31.63 31.63 31.63 1.0K
10:22 31.69 31.69 31.69 31.69 0.7K
10:23 31.67 31.67 31.67 31.67 0.6K
10:24 31.76 31.76 31.76 31.76 0.7K
10:25 31.68 31.68 31.68 31.68 1.4K
10:26 31.65 31.69 31.61 31.61 1.4K
10:28 31.63 31.63 31.44 31.44 4.3K
10:29 31.44 31.44 31.40 31.40 2.4K
10:31 31.39 31.39 31.38 31.39 1.4K
10:32 31.34 31.45 31.34 31.45 1.3K
10:33 31.35 31.35 31.35 31.35 0.5K
10:34 31.35 31.47 31.35 31.47 5.3K
10:35 31.45 31.45 31.45 31.45 0.7K
10:37 31.52 31.52 31.37 31.37 0.6K
10:38 31.35 31.35 31.35 31.35 0.5K
10:40 31.39 31.39 31.39 31.39 0.8K
10:41 31.41 31.46 31.39 31.46 5.2K
10:42 31.56 31.60 31.56 31.60 1.8K
10:43 31.56 31.56 31.56 31.56 1.2K
10:45 31.60 31.60 31.60 31.60 1.1K
10:46 31.62 31.62 31.62 31.62 0.4K
10:48 31.57 31.63 31.57 31.63 2.1K
10:49 31.68 31.73 31.68 31.73 34.1K
10:51 31.64 31.77 31.64 31.77 2.5K
10:52 31.75 31.75 31.75 31.75 0.4K
10:53 31.79 31.80 31.79 31.80 1.0K
10:54 31.85 31.85 31.85 31.85 0.9K
10:55 31.78 31.78 31.78 31.78 0.7K
10:56 31.82 31.87 31.82 31.87 2.6K
10:57 31.88 31.93 31.88 31.88 1.3K
10:59 31.85 31.86 31.85 31.86 0.4K
11:00 31.88 31.88 31.88 31.88 0.5K
11:01 31.97 31.97 31.89 31.89 0.3K
11:02 31.88 31.93 31.88 31.93 1.2K
11:03 32.00 32.00 31.98 31.98 3.1K
11:04 32.04 32.04 32.04 32.04 0.9K
11:06 32.06 32.06 32.06 32.06 1.1K
11:07 31.98 31.98 31.98 31.98 0.6K
11:08 32.01 32.01 32.01 32.01 0.2K
11:09 31.99 32.04 31.99 32.04 0.4K
11:10 32.04 32.04 32.04 32.04 1.5K
11:13 31.98 31.98 31.98 31.98 2.0K
11:15 31.92 31.92 31.92 31.92 0.6K
11:16 31.93 31.93 31.93 31.93 0.7K
11:17 31.93 31.93 31.90 31.91 0.8K
11:18 31.91 31.91 31.91 31.91 0.3K
11:19 31.92 31.92 31.92 31.92 0.6K
11:20 31.96 31.96 31.94 31.94 0.6K
11:21 31.94 31.94 31.94 31.94 0.4K
11:22 31.93 31.93 31.92 31.92 4.0K
11:23 31.88 31.88 31.88 31.88 0.6K
11:24 31.88 31.88 31.88 31.88 0.2K
11:25 31.93 31.93 31.88 31.88 5.3K
11:26 31.99 31.99 31.99 31.99 2.0K
11:27 31.95 31.95 31.91 31.91 4.7K
11:29 31.91 31.93 31.91 31.91 2.8K
11:30 31.91 31.91 31.91 31.91 0.3K
11:31 31.91 31.96 31.91 31.96 2.1K
11:32 31.93 31.93 31.92 31.92 1.3K
11:33 31.93 31.93 31.93 31.93 0.8K
11:34 31.93 31.93 31.93 31.93 0.5K
11:37 31.91 31.91 31.85 31.85 1.4K
11:38 31.82 31.82 31.82 31.82 0.8K
11:39 31.81 31.89 31.81 31.89 1.1K
11:40 31.82 31.82 31.82 31.82 0.2K
11:42 31.82 31.82 31.82 31.82 0.1K
11:44 31.83 31.85 31.82 31.82 1.8K
11:46 31.82 31.82 31.82 31.82 0.9K
11:48 31.82 31.82 31.81 31.81 0.5K
11:49 31.87 31.87 31.82 31.82 0.8K
11:50 31.87 31.87 31.82 31.82 1.1K
11:51 31.88 31.88 31.88 31.88 0.1K
11:52 31.89 31.89 31.83 31.83 1.4K
11:53 31.89 31.89 31.89 31.89 0.3K
11:54 31.88 31.88 31.88 31.88 0.3K
11:55 31.88 31.88 31.84 31.84 1.1K
11:56 31.84 31.84 31.84 31.84 0.6K
11:57 31.83 31.84 31.83 31.84 0.4K
11:58 31.84 31.87 31.84 31.87 0.9K
11:59 31.79 31.79 31.75 31.75 1.9K
12:00 31.76 31.80 31.76 31.80 2.6K
12:01 31.84 31.84 31.84 31.84 0.9K
12:03 31.85 31.85 31.85 31.85 0.4K
12:04 31.84 31.84 31.80 31.80 0.6K
12:05 31.82 31.90 31.82 31.86 2.9K
12:06 31.90 31.91 31.90 31.91 1.8K
12:08 31.90 31.90 31.90 31.90 0.3K
12:09 31.90 31.90 31.90 31.90 0.3K
12:10 31.90 31.90 31.90 31.90 1.0K
12:11 31.78 31.78 31.78 31.78 0.1K
12:13 31.75 31.75 31.75 31.75 0.3K
12:14 31.75 31.76 31.75 31.76 0.3K
12:15 31.76 31.76 31.76 31.76 0.3K
12:16 31.76 31.76 31.76 31.76 0.4K
12:17 31.77 31.77 31.72 31.72 0.7K
12:18 31.70 31.70 31.70 31.70 0.3K
12:19 31.66 31.66 31.66 31.66 0.3K
12:20 31.70 31.70 31.70 31.70 0.4K
12:21 31.69 31.69 31.64 31.64 0.7K
12:22 31.69 31.80 31.69 31.80 2.8K
12:24 31.81 31.85 31.81 31.85 1.2K
12:25 31.85 31.85 31.85 31.85 0.2K
12:26 31.87 31.87 31.87 31.87 2.9K
12:31 31.91 31.91 31.88 31.88 0.3K
12:32 31.91 31.91 31.87 31.87 0.6K
12:33 31.87 31.87 31.83 31.83 3.4K
12:36 31.82 31.85 31.82 31.85 0.8K
12:38 31.79 31.85 31.79 31.85 1.2K
12:40 31.81 31.81 31.80 31.80 0.4K
12:41 31.82 31.82 31.81 31.81 0.9K
12:42 31.78 31.78 31.78 31.78 0.4K
12:43 31.77 31.77 31.77 31.77 0.2K
12:44 31.75 31.80 31.75 31.80 0.9K
12:45 31.79 31.79 31.79 31.79 1.6K
12:46 31.84 31.88 31.84 31.88 18.6K
12:47 31.88 31.91 31.88 31.91 2.6K
12:48 31.86 31.86 31.81 31.81 2.0K
12:50 31.80 31.80 31.80 31.80 0.2K
12:51 31.77 31.77 31.74 31.74 0.6K
12:52 31.78 31.78 31.78 31.78 0.6K
12:53 31.81 31.81 31.81 31.81 0.6K
12:54 31.81 31.81 31.81 31.81 1.0K
12:55 31.81 31.81 31.81 31.81 0.3K
12:56 31.75 31.75 31.75 31.75 0.7K
12:57 31.75 31.75 31.75 31.75 0.1K
12:58 31.77 31.77 31.75 31.75 0.8K
12:59 31.74 31.74 31.74 31.74 0.9K
13:01 31.65 31.65 31.65 31.65 0.6K
13:03 31.71 31.71 31.71 31.71 0.6K
13:04 31.71 31.71 31.65 31.65 1.7K
13:06 31.75 31.75 31.67 31.67 0.6K
13:08 31.75 31.75 31.75 31.75 0.4K
13:10 31.71 31.72 31.71 31.72 0.3K
13:11 31.67 31.67 31.67 31.67 0.4K
13:13 31.66 31.75 31.66 31.75 186.1K
13:14 31.70 31.70 31.58 31.59 13.7K
13:15 31.53 31.56 31.53 31.56 6.0K
13:16 31.56 31.56 31.55 31.55 0.5K
13:17 31.55 31.55 31.55 31.55 1.7K
13:18 31.56 31.56 31.55 31.55 0.3K
13:19 31.55 31.56 31.55 31.55 0.7K
13:20 31.55 31.55 31.55 31.55 0.2K
13:22 31.50 31.56 31.50 31.56 0.8K
13:24 31.49 31.49 31.49 31.49 1.2K
13:25 31.41 31.41 31.41 31.41 0.7K
13:26 31.46 31.46 31.41 31.41 0.6K
13:27 31.41 31.45 31.41 31.45 0.5K
13:28 31.41 31.41 31.33 31.33 5.6K
13:29 31.34 31.38 31.34 31.34 0.3K
13:30 31.35 31.35 31.34 31.34 0.7K
13:31 31.34 31.34 31.34 31.34 0.9K
13:32 31.30 31.30 31.30 31.30 0.9K
13:33 31.26 31.32 31.26 31.26 4.0K
13:34 31.13 31.14 31.13 31.14 4.0K
13:35 31.09 31.13 31.06 31.06 1.4K
13:36 31.12 31.18 31.09 31.18 2.8K
13:37 31.18 31.22 31.18 31.22 2.1K
13:38 31.24 31.24 31.24 31.24 1.4K
13:39 31.23 31.28 31.23 31.28 1.0K
13:40 31.24 31.24 31.24 31.24 2.4K
13:41 31.25 31.30 31.25 31.26 1.7K
13:42 31.26 31.26 31.26 31.26 0.3K
13:43 31.30 31.30 31.22 31.30 0.8K
13:44 31.22 31.22 31.15 31.15 1.7K
13:45 31.16 31.16 31.14 31.14 0.6K
13:46 31.14 31.14 31.10 31.10 1.2K
13:48 31.02 31.05 31.02 31.05 0.5K
13:49 31.09 31.09 31.09 31.09 0.7K
13:50 31.01 31.01 31.01 31.01 0.3K
13:51 31.05 31.05 31.05 31.05 1.0K
13:52 30.97 31.02 30.97 31.00 2.2K
13:53 30.97 30.97 30.97 30.97 0.3K
13:54 30.96 30.96 30.96 30.96 0.6K
13:55 30.94 30.97 30.76 30.78 11.5K
13:56 30.77 30.81 30.77 30.81 3.2K
13:57 30.81 30.85 30.81 30.85 3.3K
13:58 30.79 30.79 30.77 30.77 0.9K
13:59 30.68 30.68 30.68 30.68 0.5K
14:00 30.76 30.76 30.76 30.76 3.0K
14:02 30.76 30.76 30.76 30.76 0.2K
14:03 30.83 30.83 30.81 30.81 1.0K
14:04 30.81 30.81 30.81 30.81 0.6K
14:05 30.75 30.81 30.75 30.76 0.6K
14:06 30.81 30.81 30.80 30.80 0.3K
14:07 30.76 30.77 30.76 30.77 0.6K
14:08 30.80 30.80 30.76 30.76 1.1K
14:09 30.81 30.84 30.76 30.76 0.7K
14:10 30.80 30.83 30.76 30.76 1.3K
14:11 30.80 30.91 30.80 30.91 9.3K
14:12 30.91 30.91 30.91 30.91 0.4K
14:13 30.91 30.91 30.90 30.90 0.4K
14:14 30.91 30.92 30.91 30.92 1.7K
14:15 30.93 30.93 30.93 30.93 0.6K
14:17 30.95 30.95 30.88 30.95 3.4K
14:18 30.92 30.95 30.92 30.95 1.4K
14:19 30.98 31.03 30.98 31.03 3.9K
14:20 31.05 31.07 31.05 31.07 3.5K
14:21 31.09 31.09 31.09 31.09 3.0K
14:22 31.12 31.12 31.12 31.12 2.3K
14:23 31.09 31.09 31.07 31.07 2.6K
14:26 31.07 31.07 31.07 31.07 1.4K
14:27 31.07 31.07 31.07 31.07 0.9K
14:29 31.07 31.08 31.07 31.08 0.6K
14:30 31.09 31.12 31.08 31.12 3.2K
14:31 31.12 31.12 31.12 31.12 0.6K
14:32 31.10 31.10 31.10 31.10 3.2K
14:33 31.10 31.10 31.10 31.10 0.2K
14:34 31.07 31.07 31.07 31.07 0.4K
14:35 31.08 31.08 31.07 31.07 1.2K
14:36 31.06 31.06 31.06 31.06 1.9K
14:37 31.06 31.09 31.06 31.08 5.8K
14:40 31.08 31.08 31.08 31.08 0.2K
14:41 31.03 31.03 31.00 31.00 5.0K
14:42 31.01 31.02 30.99 31.02 1.5K
14:44 31.02 31.14 31.00 31.14 7.5K
14:45 31.16 31.17 31.16 31.17 0.4K
14:46 31.17 31.17 31.13 31.13 1.7K
14:47 31.19 31.19 31.19 31.19 1.7K
14:48 31.19 31.19 31.19 31.19 0.3K
14:49 31.19 31.19 31.19 31.19 1.9K
14:50 31.16 31.16 31.11 31.11 1.9K
14:51 31.12 31.13 31.12 31.13 1.1K
14:52 31.13 31.13 31.13 31.13 1.9K
14:53 31.14 31.14 31.14 31.14 0.2K
14:54 31.11 31.14 31.11 31.14 0.5K
14:55 31.14 31.22 31.12 31.22 3.5K
14:56 31.21 31.21 31.19 31.20 2.0K
14:57 31.20 31.20 31.20 31.20 0.3K
14:58 31.20 31.20 31.20 31.20 2.6K
14:59 31.21 31.22 31.21 31.22 2.1K
15:00 31.23 31.42 31.23 31.42 4.7K
15:01 31.38 31.43 31.38 31.43 1.1K
15:02 31.42 31.42 31.42 31.42 0.3K
15:03 31.42 31.42 31.33 31.33 8.6K
15:04 31.28 31.28 31.28 31.28 0.4K
15:05 31.27 31.30 31.27 31.30 1.6K
15:06 31.27 31.27 31.27 31.27 0.8K
15:07 31.27 31.27 31.25 31.27 1.8K
15:08 31.24 31.24 31.24 31.24 1.3K
15:09 31.30 31.30 31.30 31.30 2.0K
15:10 31.30 31.30 31.30 31.30 0.4K
15:11 31.27 31.29 31.25 31.25 1.7K
15:12 31.25 31.25 31.25 31.25 0.4K
15:13 31.22 31.22 31.16 31.16 3.1K
15:14 31.20 31.20 31.20 31.20 6.4K
15:15 31.16 31.16 31.10 31.10 3.6K
15:16 31.08 31.09 31.00 31.05 2.7K
15:17 31.05 31.05 31.05 31.05 0.4K
15:18 31.07 31.07 31.07 31.07 2.3K
15:19 31.08 31.08 31.08 31.08 0.4K
15:20 31.08 31.08 31.08 31.08 1.0K
15:21 31.08 31.08 30.99 30.99 4.1K
15:22 31.04 31.10 31.04 31.10 3.5K
15:23 31.11 31.11 31.11 31.11 1.5K
15:25 31.10 31.10 31.10 31.10 3.0K
15:27 31.10 31.10 31.10 31.10 0.7K
15:28 31.10 31.10 31.10 31.10 0.5K
15:29 31.14 31.24 31.14 31.24 6.8K
15:30 31.19 31.26 31.19 31.26 6.8K
15:31 31.29 31.33 31.29 31.29 1.6K
15:32 31.29 31.33 31.29 31.31 5.4K
15:33 31.30 31.30 31.19 31.19 6.7K
15:34 31.18 31.24 31.18 31.23 1.6K
15:35 31.23 31.24 31.23 31.24 3.9K
15:36 31.20 31.24 31.20 31.24 2.9K
15:37 31.19 31.19 31.19 31.19 0.5K
15:38 31.18 31.18 31.11 31.11 7.7K
15:39 31.11 31.12 31.11 31.12 2.4K
15:40 31.04 31.09 30.97 31.09 17.7K
15:41 31.09 31.09 31.05 31.05 7.5K
15:42 31.05 31.09 30.98 30.98 5.0K
15:43 31.01 31.01 30.86 30.86 10.3K
15:44 30.86 30.92 30.86 30.92 9.7K
15:45 30.93 30.93 30.84 30.85 6.2K
15:46 30.86 30.88 30.84 30.88 9.1K
15:47 30.88 30.89 30.83 30.89 11.0K
15:48 30.89 30.90 30.89 30.89 16.2K
15:49 30.88 31.01 30.87 31.01 19.3K
15:50 30.99 31.02 30.97 31.00 13.3K
15:51 31.00 31.07 30.98 31.05 13.3K
15:52 31.04 31.11 31.04 31.10 18.5K
15:53 31.08 31.09 31.04 31.04 17.2K
15:54 31.04 31.09 31.02 31.09 11.1K
15:55 31.09 31.12 31.07 31.08 27.5K
15:56 31.07 31.07 31.02 31.03 25.2K
15:57 31.04 31.05 31.00 31.04 36.2K
15:58 31.04 31.12 31.03 31.11 69.2K
15:59 31.11 31.11 31.06 31.07 244.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし