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 30.91 30.91 30.70 30.70 14.2K
09:31 30.98 30.98 30.60 30.60 3.7K
09:32 30.74 30.74 30.74 30.74 0.1K
09:33 30.81 30.89 30.69 30.89 2.0K
09:34 30.92 30.92 30.82 30.82 0.2K
09:35 30.82 30.82 30.82 30.82 0.4K
09:36 30.82 30.82 30.75 30.75 0.4K
09:37 30.82 30.90 30.81 30.90 10.6K
09:38 30.81 30.94 30.72 30.72 3.9K
09:39 30.61 30.92 30.51 30.92 11.9K
09:40 30.61 30.61 30.61 30.61 0.2K
09:41 30.50 30.59 30.50 30.59 3.3K
09:42 30.64 30.65 30.64 30.65 5.4K
09:43 30.64 30.64 30.60 30.60 3.1K
09:44 30.55 30.55 30.45 30.48 6.8K
09:45 30.49 30.49 30.45 30.48 1.7K
09:46 30.50 30.50 30.44 30.47 3.3K
09:47 30.52 30.52 30.50 30.50 1.9K
09:48 30.50 30.50 30.50 30.50 1.9K
09:49 30.55 30.58 30.55 30.58 1.2K
09:50 30.50 30.58 30.48 30.48 2.2K
09:51 30.48 30.48 30.48 30.48 1.1K
09:52 30.46 30.72 30.46 30.72 4.7K
09:53 30.67 30.67 30.67 30.67 0.5K
09:54 30.70 30.78 30.67 30.78 1.9K
09:55 30.67 30.67 30.66 30.66 1.3K
09:56 30.66 30.77 30.66 30.74 3.3K
09:57 30.75 30.78 30.75 30.78 2.7K
09:58 30.62 30.62 30.51 30.51 2.3K
09:59 30.54 30.58 30.54 30.58 2.9K
10:00 30.52 30.58 30.52 30.58 0.9K
10:01 30.59 30.68 30.58 30.58 3.8K
10:02 30.73 30.73 30.73 30.73 0.8K
10:03 30.68 30.68 30.56 30.56 1.3K
10:04 30.55 30.63 30.55 30.57 4.6K
10:05 30.65 30.68 30.62 30.62 1.2K
10:06 30.62 30.78 30.62 30.78 2.1K
10:07 30.81 30.81 30.80 30.80 1.6K
10:08 30.81 30.83 30.65 30.71 5.0K
10:09 30.71 30.71 30.69 30.69 2.8K
10:10 30.68 30.68 30.68 30.68 0.7K
10:11 30.68 30.75 30.68 30.71 3.7K
10:12 30.78 30.78 30.78 30.78 0.2K
10:13 30.71 30.71 30.71 30.71 0.6K
10:14 30.79 30.82 30.78 30.82 1.3K
10:15 30.77 30.89 30.77 30.89 3.1K
10:16 30.89 30.89 30.89 30.89 0.9K
10:17 30.83 30.88 30.83 30.88 3.0K
10:18 30.87 30.95 30.87 30.95 0.4K
10:19 30.87 30.87 30.87 30.87 8.0K
10:20 30.87 30.87 30.86 30.86 3.0K
10:21 30.83 30.84 30.83 30.83 0.7K
10:22 30.89 30.97 30.89 30.97 6.2K
10:23 30.98 31.06 30.98 31.06 1.8K
10:24 31.08 31.12 31.00 31.00 1.4K
10:25 31.06 31.06 30.95 30.95 2.3K
10:26 30.91 30.91 30.89 30.89 2.9K
10:27 30.91 30.91 30.91 30.91 1.1K
10:28 30.78 30.78 30.78 30.78 2.4K
10:29 30.77 30.79 30.77 30.77 1.1K
10:30 30.80 30.89 30.79 30.87 17.2K
10:31 30.87 30.87 30.81 30.81 0.4K
10:32 30.87 30.88 30.76 30.76 10.3K
10:33 30.75 30.75 30.72 30.74 2.4K
10:34 30.79 30.79 30.74 30.74 1.7K
10:35 30.79 30.79 30.75 30.75 1.1K
10:36 30.80 30.88 30.79 30.79 7.4K
10:37 30.73 30.73 30.73 30.73 0.5K
10:38 30.77 30.77 30.77 30.77 0.7K
10:39 30.73 30.73 30.62 30.62 4.2K
10:40 30.57 30.57 30.57 30.57 2.6K
10:41 30.53 30.58 30.51 30.57 4.2K
10:42 30.54 30.54 30.53 30.53 1.2K
10:43 30.53 30.58 30.50 30.50 3.0K
10:44 30.48 30.48 30.48 30.48 0.5K
10:45 30.48 30.52 30.48 30.50 3.4K
10:47 30.50 30.50 30.43 30.43 3.5K
10:48 30.55 30.55 30.55 30.55 2.4K
10:50 30.64 30.64 30.64 30.64 1.3K
10:51 30.55 30.55 30.55 30.55 0.4K
10:52 30.55 30.55 30.55 30.55 0.6K
10:53 30.55 30.55 30.55 30.55 0.2K
10:54 30.55 30.61 30.55 30.61 2.1K
10:55 30.65 30.65 30.64 30.64 0.8K
10:56 30.56 30.56 30.56 30.56 0.4K
10:57 30.60 30.60 30.60 30.60 1.9K
10:58 30.61 30.69 30.61 30.69 0.9K
10:59 30.75 30.75 30.63 30.63 0.8K
11:00 30.67 30.71 30.67 30.71 0.7K
11:01 30.69 30.74 30.68 30.74 3.7K
11:02 30.77 30.77 30.77 30.77 0.5K
11:03 30.74 30.74 30.74 30.74 1.0K
11:05 30.74 30.78 30.74 30.78 0.6K
11:06 30.74 30.74 30.67 30.67 2.6K
11:07 30.67 30.68 30.67 30.68 1.3K
11:08 30.68 30.68 30.68 30.68 0.4K
11:09 30.65 30.65 30.57 30.58 3.2K
11:10 30.53 30.53 30.53 30.53 3.0K
11:12 30.51 30.51 30.48 30.48 2.8K
11:13 30.47 30.47 30.27 30.27 11.4K
11:14 30.24 30.24 30.15 30.15 7.6K
11:15 30.16 30.16 30.13 30.13 3.3K
11:16 30.14 30.14 30.12 30.12 1.0K
11:17 30.11 30.11 30.10 30.10 1.8K
11:18 30.21 30.24 30.17 30.24 19.4K
11:19 30.22 30.23 30.20 30.20 2.2K
11:20 30.22 30.29 30.20 30.29 5.8K
11:21 30.29 30.29 30.29 30.29 0.3K
11:22 30.24 30.24 30.20 30.20 9.2K
11:23 30.14 30.14 30.14 30.14 1.0K
11:24 30.16 30.17 30.16 30.17 1.8K
11:25 30.20 30.26 30.20 30.23 1.8K
11:26 30.25 30.26 30.22 30.26 2.1K
11:27 30.32 30.37 30.30 30.37 2.1K
11:28 30.29 30.29 30.29 30.29 0.3K
11:29 30.29 30.29 30.29 30.29 0.2K
11:30 30.28 30.33 30.28 30.33 2.1K
11:31 30.36 30.36 30.36 30.36 0.4K
11:32 30.37 30.37 30.37 30.37 0.8K
11:33 30.32 30.32 30.30 30.30 1.9K
11:34 30.37 30.37 30.37 30.37 1.4K
11:36 30.35 30.35 30.34 30.34 1.3K
11:38 30.33 30.33 30.33 30.33 0.8K
11:39 30.35 30.37 30.35 30.37 2.3K
11:40 30.41 30.41 30.41 30.41 0.3K
11:41 30.38 30.39 30.35 30.35 2.3K
11:43 30.36 30.36 30.36 30.36 2.3K
11:45 30.38 30.39 30.38 30.39 2.8K
11:46 30.36 30.36 30.35 30.36 0.9K
11:47 30.36 30.36 30.34 30.36 7.5K
11:48 30.39 30.40 30.39 30.40 3.1K
11:49 30.43 30.43 30.41 30.41 1.0K
11:50 30.41 30.46 30.41 30.46 2.3K
11:51 30.46 30.46 30.46 30.46 0.7K
11:53 30.47 30.47 30.42 30.42 1.0K
11:54 30.45 30.48 30.45 30.48 3.6K
11:55 30.54 30.54 30.54 30.54 1.0K
11:58 30.54 30.54 30.54 30.54 0.2K
11:59 30.54 30.58 30.54 30.54 1.2K
12:00 30.58 30.58 30.58 30.58 2.8K
12:02 30.65 30.71 30.65 30.71 1.1K
12:03 30.71 30.71 30.67 30.67 0.8K
12:04 30.73 30.77 30.73 30.77 1.7K
12:05 30.78 30.78 30.78 30.78 7.3K
12:06 30.70 30.70 30.70 30.70 1.6K
12:07 30.70 30.70 30.70 30.70 0.7K
12:08 30.70 30.70 30.70 30.70 0.9K
12:12 30.69 30.73 30.69 30.73 6.4K
12:13 30.75 30.75 30.72 30.75 7.0K
12:14 30.73 30.73 30.73 30.73 1.8K
12:17 30.71 30.72 30.71 30.72 2.0K
12:19 30.70 30.70 30.70 30.70 1.3K
12:20 30.72 30.72 30.65 30.65 3.3K
12:21 30.67 30.67 30.67 30.67 2.1K
12:22 30.69 30.69 30.69 30.69 1.5K
12:25 30.66 30.66 30.66 30.66 1.3K
12:26 30.66 30.66 30.66 30.66 0.8K
12:27 30.65 30.65 30.65 30.65 1.7K
12:28 30.57 30.60 30.57 30.60 4.1K
12:29 30.69 30.69 30.69 30.69 1.6K
12:31 30.70 30.70 30.70 30.70 1.5K
12:34 30.71 30.71 30.71 30.71 1.5K
12:35 30.73 30.73 30.73 30.73 1.2K
12:37 30.71 30.71 30.71 30.71 0.5K
12:38 30.74 30.74 30.71 30.71 4.4K
12:40 30.72 30.72 30.72 30.72 0.7K
12:41 30.72 30.72 30.71 30.71 0.4K
12:42 30.71 30.71 30.71 30.71 0.1K
12:43 30.67 30.67 30.63 30.63 3.6K
12:44 30.63 30.63 30.49 30.49 8.0K
12:46 30.50 30.50 30.50 30.50 0.2K
12:47 30.50 30.54 30.50 30.54 3.2K
12:48 30.55 30.55 30.55 30.55 1.2K
12:50 30.59 30.59 30.57 30.57 0.4K
12:52 30.55 30.57 30.55 30.55 1.4K
12:53 30.55 30.55 30.55 30.55 0.5K
12:54 30.54 30.54 30.54 30.54 0.6K
12:55 30.54 30.54 30.54 30.54 0.6K
12:57 30.57 30.57 30.57 30.57 0.8K
12:58 30.57 30.57 30.57 30.57 1.0K
12:59 30.54 30.57 30.53 30.53 3.1K
13:00 30.57 30.59 30.57 30.59 2.2K
13:01 30.58 30.66 30.58 30.66 3.7K
13:02 30.63 30.65 30.63 30.65 1.2K
13:03 30.64 30.64 30.64 30.64 2.0K
13:04 30.67 30.67 30.67 30.67 1.5K
13:05 30.71 30.71 30.71 30.71 0.9K
13:08 30.69 30.69 30.69 30.69 2.6K
13:09 30.68 30.68 30.65 30.65 3.2K
13:10 30.68 30.69 30.68 30.69 2.4K
13:14 30.73 30.80 30.73 30.80 10.0K
13:15 30.78 30.78 30.78 30.78 4.6K
13:16 30.76 30.79 30.76 30.79 2.9K
13:17 30.78 30.78 30.78 30.78 0.9K
13:18 30.79 30.79 30.76 30.77 4.1K
13:19 30.77 30.77 30.77 30.77 1.0K
13:20 30.77 30.77 30.71 30.71 2.4K
13:21 30.73 30.73 30.62 30.62 2.0K
13:22 30.63 30.63 30.60 30.62 3.2K
13:24 30.59 30.61 30.57 30.61 0.6K
13:25 30.57 30.57 30.54 30.54 3.5K
13:27 30.55 30.55 30.55 30.55 0.6K
13:28 30.52 30.54 30.52 30.54 3.4K
13:30 30.54 30.54 30.54 30.54 0.6K
13:31 30.54 30.54 30.54 30.54 0.2K
13:32 30.54 30.56 30.54 30.56 2.2K
13:33 30.59 30.59 30.59 30.59 0.3K
13:35 30.56 30.56 30.56 30.56 0.8K
13:36 30.53 30.54 30.53 30.54 0.9K
13:37 30.55 30.64 30.55 30.64 4.0K
13:38 30.68 30.68 30.68 30.68 0.5K
13:39 30.63 30.63 30.63 30.63 0.6K
13:40 30.63 30.63 30.63 30.63 0.5K
13:41 30.65 30.68 30.65 30.68 2.4K
13:42 30.68 30.68 30.68 30.68 0.7K
13:44 30.64 30.64 30.64 30.64 0.6K
13:45 30.63 30.65 30.63 30.65 3.4K
13:46 30.64 30.64 30.64 30.64 1.3K
13:47 30.63 30.64 30.63 30.63 0.3K
13:48 30.62 30.62 30.60 30.60 3.9K
13:49 30.60 30.60 30.60 30.60 1.2K
13:50 30.56 30.56 30.56 30.56 0.4K
13:51 30.58 30.58 30.58 30.58 2.1K
13:52 30.57 30.62 30.57 30.62 3.8K
13:54 30.68 30.68 30.68 30.68 0.6K
13:56 30.68 30.68 30.67 30.68 1.1K
13:57 30.73 30.73 30.73 30.73 2.9K
13:58 30.75 30.75 30.72 30.72 2.4K
13:59 30.72 30.72 30.72 30.72 1.1K
14:00 30.71 30.73 30.70 30.70 1.5K
14:01 30.69 30.69 30.68 30.68 3.2K
14:02 30.69 30.69 30.69 30.69 1.0K
14:03 30.69 30.69 30.69 30.69 0.4K
14:04 30.69 30.75 30.69 30.75 3.1K
14:05 30.73 30.73 30.73 30.73 0.4K
14:06 30.73 30.83 30.73 30.83 12.7K
14:07 30.83 30.83 30.82 30.82 0.5K
14:08 30.82 30.86 30.82 30.82 0.5K
14:09 30.79 30.79 30.79 30.79 1.0K
14:10 30.77 30.77 30.77 30.77 1.0K
14:11 30.77 30.77 30.77 30.77 1.2K
14:12 30.77 30.77 30.75 30.76 2.6K
14:13 30.75 30.75 30.75 30.75 0.2K
14:14 30.74 30.76 30.73 30.76 3.6K
14:15 30.74 30.76 30.74 30.76 1.5K
14:17 30.74 30.74 30.74 30.74 0.2K
14:18 30.74 30.76 30.70 30.70 8.5K
14:20 30.78 30.78 30.78 30.78 1.3K
14:21 30.80 30.80 30.80 30.80 2.0K
14:22 30.79 30.79 30.79 30.79 0.9K
14:23 30.80 30.83 30.80 30.83 2.6K
14:24 30.86 30.86 30.86 30.86 0.9K
14:25 30.88 30.96 30.86 30.86 5.7K
14:26 30.86 30.86 30.86 30.86 7.0K
14:27 30.82 30.82 30.82 30.82 1.6K
14:28 30.86 30.86 30.86 30.86 2.1K
14:29 30.84 30.84 30.84 30.84 2.5K
14:30 30.89 30.91 30.89 30.91 2.1K
14:31 30.91 30.91 30.91 30.91 0.8K
14:32 30.89 30.89 30.89 30.89 0.6K
14:33 30.89 30.89 30.89 30.89 0.3K
14:34 30.88 30.88 30.88 30.88 2.1K
14:35 30.84 30.85 30.84 30.85 9.4K
14:36 30.91 30.91 30.91 30.91 0.9K
14:37 30.87 30.87 30.87 30.87 11.7K
14:38 30.85 30.87 30.85 30.85 13.1K
14:39 30.85 30.92 30.85 30.90 19.4K
14:40 30.90 30.90 30.90 30.90 2.3K
14:41 30.87 30.87 30.86 30.86 3.3K
14:43 30.85 30.89 30.85 30.89 3.4K
14:44 30.86 30.86 30.86 30.86 2.8K
14:45 30.79 30.79 30.79 30.79 3.5K
14:47 30.77 30.77 30.77 30.77 2.1K
14:48 30.78 30.78 30.77 30.77 1.9K
14:49 30.75 30.75 30.75 30.75 0.6K
14:50 30.78 30.78 30.75 30.75 0.9K
14:51 30.76 30.82 30.76 30.81 2.9K
14:53 30.78 30.78 30.78 30.78 1.3K
14:54 30.77 30.80 30.77 30.80 2.3K
14:55 30.80 30.80 30.80 30.80 0.2K
14:56 30.82 30.82 30.80 30.80 0.6K
14:57 30.80 30.81 30.80 30.81 2.0K
14:58 30.79 30.80 30.79 30.79 2.0K
14:59 30.79 30.79 30.78 30.78 2.9K
15:00 30.77 30.77 30.76 30.76 1.6K
15:01 30.76 30.76 30.74 30.74 2.2K
15:02 30.78 30.78 30.78 30.78 1.3K
15:03 30.77 30.77 30.77 30.77 1.7K
15:04 30.80 30.81 30.80 30.81 0.6K
15:05 30.81 30.81 30.80 30.80 2.4K
15:06 30.79 30.81 30.77 30.77 2.8K
15:07 30.77 30.79 30.77 30.79 0.9K
15:08 30.79 30.79 30.79 30.79 1.7K
15:09 30.79 30.80 30.72 30.72 8.6K
15:11 30.69 30.69 30.69 30.69 0.8K
15:12 30.68 30.68 30.68 30.68 2.2K
15:13 30.65 30.68 30.63 30.67 15.7K
15:14 30.67 30.67 30.64 30.64 1.2K
15:15 30.61 30.61 30.58 30.59 4.3K
15:16 30.59 30.59 30.57 30.59 2.1K
15:17 30.59 30.59 30.58 30.58 1.0K
15:18 30.60 30.63 30.60 30.63 2.4K
15:19 30.61 30.61 30.61 30.61 0.5K
15:20 30.60 30.62 30.60 30.60 1.5K
15:21 30.59 30.59 30.59 30.59 0.6K
15:22 30.63 30.63 30.60 30.62 5.6K
15:23 30.58 30.58 30.56 30.56 2.4K
15:24 30.57 30.57 30.56 30.56 2.0K
15:25 30.55 30.55 30.55 30.55 0.8K
15:26 30.60 30.64 30.60 30.64 6.4K
15:27 30.60 30.60 30.60 30.60 0.9K
15:28 30.56 30.56 30.52 30.52 5.3K
15:29 30.52 30.54 30.52 30.52 5.2K
15:30 30.52 30.52 30.50 30.50 3.8K
15:31 30.50 30.51 30.49 30.49 5.2K
15:32 30.48 30.56 30.46 30.54 8.3K
15:33 30.54 30.56 30.54 30.56 1.9K
15:34 30.55 30.57 30.53 30.57 2.9K
15:35 30.55 30.56 30.51 30.51 4.2K
15:36 30.54 30.54 30.51 30.52 5.5K
15:38 30.50 30.51 30.50 30.51 2.9K
15:39 30.51 30.52 30.51 30.52 2.1K
15:40 30.51 30.54 30.51 30.54 5.0K
15:41 30.52 30.57 30.52 30.57 6.0K
15:42 30.57 30.57 30.57 30.57 3.5K
15:43 30.58 30.58 30.56 30.56 7.9K
15:44 30.53 30.53 30.53 30.53 2.0K
15:45 30.53 30.55 30.53 30.54 4.3K
15:46 30.57 30.57 30.53 30.53 5.4K
15:47 30.56 30.57 30.51 30.51 8.0K
15:48 30.52 30.52 30.51 30.52 2.7K
15:49 30.53 30.61 30.53 30.55 6.9K
15:50 30.52 30.53 30.47 30.47 12.3K
15:51 30.44 30.44 30.41 30.41 4.2K
15:52 30.42 30.47 30.41 30.45 11.4K
15:53 30.45 30.47 30.45 30.46 5.8K
15:54 30.46 30.47 30.44 30.45 12.2K
15:55 30.42 30.47 30.42 30.45 13.7K
15:56 30.45 30.56 30.45 30.56 19.1K
15:57 30.54 30.64 30.54 30.64 17.6K
15:58 30.62 30.64 30.61 30.62 29.4K
15:59 30.66 30.72 30.63 30.70 208.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし