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 →
39.97
最終更新: 2025-09-30
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 31.10 31.10 30.86 30.86 14.0K
09:31 30.86 30.86 30.34 30.34 3.1K
09:32 30.32 30.64 30.32 30.64 1.9K
09:33 30.64 30.67 30.36 30.67 4.5K
09:34 30.67 30.96 30.67 30.67 1.9K
09:35 30.67 30.79 30.65 30.79 2.8K
09:36 30.69 30.69 30.65 30.65 1.0K
09:37 30.70 30.70 30.43 30.43 0.2K
09:38 30.44 30.48 30.44 30.45 0.5K
09:39 30.62 30.62 30.62 30.62 0.3K
09:40 30.50 30.63 30.47 30.53 2.0K
09:42 30.53 30.53 30.53 30.53 5.5K
09:43 30.38 30.38 30.38 30.38 1.4K
09:44 30.40 30.40 30.40 30.40 2.2K
09:45 30.40 30.40 30.38 30.38 0.3K
09:46 30.39 30.39 30.39 30.39 0.1K
09:47 30.57 30.57 30.57 30.57 2.0K
09:48 30.65 30.65 30.65 30.65 0.5K
09:49 30.65 30.65 30.56 30.56 0.8K
09:50 30.54 30.54 30.47 30.47 2.1K
09:52 30.44 30.44 30.37 30.40 4.7K
09:53 30.34 30.34 30.34 30.34 0.4K
09:54 30.23 30.31 30.23 30.31 8.7K
09:55 30.27 30.27 30.16 30.27 1.1K
09:57 30.27 30.27 30.27 30.27 0.3K
09:58 30.41 30.41 30.41 30.41 1.6K
09:59 30.42 30.42 30.42 30.42 0.4K
10:01 30.34 30.34 30.34 30.34 0.4K
10:02 30.33 30.38 30.33 30.38 0.9K
10:03 30.38 30.38 30.30 30.38 0.4K
10:04 30.38 30.47 30.36 30.36 0.6K
10:05 30.48 30.48 30.33 30.46 0.5K
10:06 30.46 30.47 30.46 30.47 1.0K
10:07 30.50 30.51 30.50 30.51 1.2K
10:08 30.51 30.51 30.51 30.51 0.5K
10:09 30.50 30.50 30.50 30.50 0.3K
10:10 30.51 30.51 30.51 30.51 0.3K
10:11 30.51 30.51 30.51 30.51 1.6K
10:12 30.51 30.51 30.51 30.51 0.4K
10:13 30.51 30.51 30.41 30.41 1.8K
10:14 30.50 30.50 30.50 30.50 3.0K
10:15 30.50 30.50 30.50 30.50 1.3K
10:16 30.50 30.50 30.50 30.50 1.5K
10:17 30.46 31.01 30.46 31.01 6.3K
10:18 31.01 31.07 31.01 31.07 1.2K
10:19 31.01 31.19 31.01 31.19 5.2K
10:20 31.13 31.23 31.13 31.14 1.3K
10:21 31.23 31.23 31.23 31.23 0.1K
10:22 31.23 31.23 31.23 31.23 0.3K
10:23 31.23 31.23 31.23 31.23 1.5K
10:24 31.14 31.14 31.14 31.14 0.1K
10:25 31.05 31.13 31.05 31.05 1.0K
10:26 31.02 31.11 31.02 31.11 0.3K
10:27 31.11 31.11 31.11 31.11 2.9K
10:29 31.10 31.10 31.10 31.10 0.4K
10:30 31.12 31.12 31.12 31.12 1.1K
10:32 31.06 31.28 31.06 31.28 6.4K
10:33 31.36 31.36 31.29 31.29 93.1K
10:34 31.42 31.44 31.22 31.22 93.9K
10:35 31.24 31.24 31.24 31.24 0.7K
10:36 31.24 31.33 31.14 31.33 181.8K
10:37 31.16 31.16 31.16 31.16 3.8K
10:39 31.42 31.50 31.42 31.50 1.7K
10:41 31.51 31.55 31.51 31.55 4.0K
10:42 31.69 31.69 31.69 31.69 1.4K
10:43 31.73 31.73 31.73 31.73 0.8K
10:45 31.68 31.71 31.66 31.71 3.5K
10:46 31.48 31.48 31.48 31.48 1.2K
10:47 31.52 31.52 31.42 31.42 2.1K
10:48 31.44 31.44 31.44 31.44 0.2K
10:49 31.35 31.35 31.26 31.26 1.4K
10:50 31.26 31.26 31.24 31.24 0.9K
10:51 31.30 31.37 31.30 31.37 4.1K
10:54 31.37 31.37 31.37 31.37 2.3K
10:59 31.32 31.32 31.27 31.27 1.3K
11:00 31.21 31.21 31.16 31.16 0.5K
11:01 31.23 31.23 31.23 31.23 1.2K
11:02 31.28 31.28 31.23 31.23 1.9K
11:03 31.40 31.52 31.40 31.52 5.5K
11:04 31.51 31.51 31.49 31.49 1.7K
11:05 31.40 31.40 31.40 31.40 0.6K
11:06 31.35 31.35 31.35 31.35 0.9K
11:07 31.43 31.43 31.43 31.43 0.3K
11:08 31.42 31.42 31.42 31.42 0.2K
11:09 31.40 31.45 31.40 31.45 1.9K
11:11 31.50 31.66 31.50 31.66 0.9K
11:12 31.62 31.62 31.61 31.61 0.6K
11:13 31.61 31.61 31.60 31.60 2.7K
11:15 31.62 31.62 31.62 31.62 0.5K
11:16 31.59 31.59 31.58 31.58 0.9K
11:18 31.56 31.60 31.56 31.60 1.9K
11:21 31.62 31.62 31.58 31.58 2.0K
11:23 31.60 31.74 31.60 31.74 1.8K
11:26 31.66 31.67 31.66 31.67 1.0K
11:27 31.62 31.64 31.62 31.64 1.3K
11:28 31.64 31.64 31.64 31.64 0.7K
11:29 31.63 31.63 31.63 31.63 0.7K
11:31 31.67 31.67 31.67 31.67 0.6K
11:32 31.80 31.85 31.79 31.79 7.1K
11:34 31.69 31.69 31.69 31.69 3.0K
11:36 31.71 31.71 31.71 31.71 0.9K
11:37 31.66 31.66 31.66 31.66 0.3K
11:38 31.67 31.67 31.67 31.67 0.4K
11:39 31.74 31.74 31.74 31.74 1.0K
11:40 31.77 31.77 31.77 31.77 0.8K
11:41 31.76 31.76 31.76 31.76 3.4K
11:42 31.76 31.78 31.76 31.77 1.6K
11:44 31.77 31.77 31.77 31.77 0.2K
11:46 31.72 31.77 31.72 31.77 0.7K
11:48 31.71 31.71 31.71 31.71 2.4K
11:52 31.69 31.69 31.68 31.68 0.9K
11:53 31.64 31.64 31.64 31.64 0.8K
11:54 31.67 31.67 31.61 31.61 2.7K
11:55 31.61 31.61 31.61 31.61 0.9K
11:57 31.64 31.67 31.64 31.67 2.3K
12:00 31.74 31.75 31.74 31.75 4.7K
12:01 31.83 31.83 31.83 31.83 0.3K
12:02 31.78 31.82 31.78 31.82 4.7K
12:04 31.97 31.97 31.92 31.92 0.6K
12:07 31.89 31.89 31.83 31.88 2.0K
12:08 31.88 31.88 31.88 31.88 0.3K
12:09 31.88 31.88 31.88 31.88 0.3K
12:10 31.89 31.89 31.83 31.83 3.0K
12:12 31.80 31.80 31.80 31.80 0.6K
12:13 31.78 31.78 31.78 31.78 1.2K
12:14 31.74 31.74 31.69 31.70 2.3K
12:16 31.69 31.69 31.69 31.69 1.8K
12:17 31.69 31.69 31.69 31.69 3.0K
12:18 31.63 31.63 31.63 31.63 0.4K
12:19 31.60 31.60 31.60 31.60 1.0K
12:20 31.57 31.57 31.57 31.57 0.6K
12:21 31.60 31.60 31.60 31.60 1.5K
12:23 31.62 31.62 31.57 31.57 1.5K
12:26 31.70 31.70 31.70 31.70 2.3K
12:31 31.65 31.65 31.65 31.65 0.8K
12:32 31.60 31.60 31.60 31.60 1.8K
12:36 31.54 31.54 31.54 31.54 1.1K
12:37 31.53 31.53 31.53 31.53 3.2K
12:38 31.53 31.53 31.48 31.48 1.2K
12:39 31.49 31.49 31.44 31.44 0.6K
12:41 31.49 31.49 31.49 31.49 0.3K
12:42 31.55 31.55 31.55 31.55 1.0K
12:43 31.60 31.60 31.60 31.60 1.7K
12:45 31.63 31.63 31.63 31.63 0.2K
12:46 31.56 31.56 31.56 31.56 0.4K
12:48 31.64 31.64 31.64 31.64 0.2K
12:49 31.56 31.56 31.54 31.54 2.4K
12:51 31.54 31.54 31.54 31.54 0.3K
12:52 31.55 31.56 31.55 31.56 3.4K
12:54 31.56 31.56 31.56 31.56 0.3K
12:55 31.63 31.63 31.63 31.63 0.2K
12:56 31.62 31.62 31.62 31.62 1.9K
12:57 31.56 31.64 31.56 31.64 0.9K
12:59 31.64 31.64 31.64 31.64 0.4K
13:00 31.61 31.61 31.61 31.61 0.9K
13:03 31.77 31.79 31.77 31.79 2.1K
13:04 31.80 31.80 31.80 31.80 0.3K
13:05 31.73 31.73 31.73 31.73 2.0K
13:06 31.74 31.74 31.67 31.67 1.0K
13:07 31.70 31.70 31.70 31.70 2.6K
13:09 31.68 31.68 31.68 31.68 0.2K
13:10 31.63 31.63 31.63 31.63 0.4K
13:11 31.64 31.64 31.64 31.64 1.7K
13:15 31.72 31.72 31.72 31.72 0.8K
13:16 31.63 31.63 31.63 31.63 0.5K
13:17 31.59 31.59 31.57 31.57 0.8K
13:18 31.56 31.56 31.56 31.56 0.9K
13:19 31.65 31.65 31.65 31.65 0.5K
13:20 31.60 31.60 31.60 31.60 1.0K
13:21 31.57 31.57 31.57 31.57 1.2K
13:24 31.60 31.60 31.60 31.60 0.3K
13:25 31.61 31.63 31.61 31.63 0.9K
13:26 31.67 31.67 31.67 31.67 0.8K
13:27 31.67 31.67 31.67 31.67 0.3K
13:28 31.69 31.69 31.69 31.69 0.8K
13:29 31.69 31.69 31.69 31.69 0.2K
13:30 31.69 31.69 31.69 31.69 0.2K
13:31 31.69 31.69 31.69 31.69 0.4K
13:32 31.69 31.69 31.69 31.69 1.2K
13:34 31.77 31.77 31.77 31.77 1.3K
13:35 31.64 31.64 31.64 31.64 0.4K
13:37 31.71 31.71 31.66 31.71 1.0K
13:38 31.71 31.71 31.71 31.71 1.6K
13:41 31.70 31.70 31.70 31.70 1.7K
13:44 31.65 31.65 31.65 31.65 1.4K
13:46 31.64 31.70 31.64 31.65 5.8K
13:48 31.68 31.68 31.68 31.68 0.2K
13:49 31.63 31.68 31.63 31.68 0.4K
13:50 31.68 31.70 31.63 31.70 4.6K
13:51 31.76 31.76 31.76 31.76 0.5K
13:52 31.76 31.76 31.76 31.76 0.2K
13:53 31.70 31.75 31.70 31.70 1.0K
13:55 31.75 31.75 31.75 31.75 0.3K
13:56 31.75 31.75 31.75 31.75 0.2K
13:57 31.64 31.69 31.64 31.69 1.2K
13:58 31.68 31.68 31.68 31.68 0.2K
13:59 31.68 31.68 31.68 31.68 1.1K
14:00 31.67 31.67 31.67 31.67 0.6K
14:01 31.68 31.74 31.68 31.74 2.2K
14:05 31.85 31.85 31.85 31.85 0.5K
14:07 31.85 31.85 31.85 31.85 0.9K
14:09 31.85 31.85 31.85 31.85 0.4K
14:11 31.84 31.84 31.84 31.84 0.1K
14:12 31.85 31.85 31.85 31.85 0.6K
14:13 31.82 31.82 31.82 31.82 0.3K
14:14 31.80 31.85 31.80 31.85 1.9K
14:18 31.84 31.84 31.84 31.84 1.9K
14:19 31.80 31.80 31.80 31.80 4.4K
14:23 31.73 31.73 31.73 31.73 0.7K
14:24 31.73 31.73 31.73 31.73 0.2K
14:25 31.74 31.77 31.74 31.77 1.6K
14:27 31.83 31.83 31.83 31.83 0.2K
14:28 31.83 31.83 31.82 31.82 1.3K
14:30 31.80 31.80 31.75 31.75 4.5K
14:31 31.79 31.81 31.79 31.81 0.4K
14:32 31.81 31.81 31.79 31.81 0.5K
14:33 31.82 31.82 31.82 31.82 3.5K
14:34 31.84 31.84 31.84 31.84 1.2K
14:35 31.83 31.83 31.83 31.83 1.3K
14:38 31.84 31.85 31.82 31.85 1.9K
14:40 31.86 31.86 31.86 31.86 0.4K
14:41 31.88 31.98 31.88 31.98 2.5K
14:42 32.04 32.08 32.04 32.08 1.6K
14:43 32.10 32.10 32.10 32.10 6.5K
14:44 32.11 32.11 32.11 32.11 2.0K
14:45 32.03 32.03 32.03 32.03 3.4K
14:46 32.02 32.02 32.02 32.02 3.3K
14:49 31.89 31.89 31.89 31.89 1.2K
14:50 31.85 31.86 31.85 31.86 2.8K
14:51 31.86 31.88 31.84 31.84 2.9K
14:52 31.81 31.81 31.79 31.79 1.2K
14:53 31.77 31.79 31.77 31.77 1.1K
14:54 31.79 31.79 31.77 31.77 0.6K
14:55 31.72 31.72 31.70 31.70 2.4K
14:56 31.73 31.73 31.73 31.73 0.4K
14:57 31.75 31.78 31.75 31.78 1.3K
14:58 31.79 31.80 31.79 31.80 1.6K
14:59 31.73 31.77 31.73 31.77 1.8K
15:01 31.77 31.77 31.77 31.77 0.5K
15:02 31.71 31.71 31.71 31.71 3.0K
15:03 31.71 31.71 31.69 31.69 2.2K
15:04 31.66 31.66 31.62 31.62 2.5K
15:05 31.69 31.69 31.69 31.69 1.3K
15:07 31.78 31.84 31.78 31.84 4.7K
15:08 31.72 31.72 31.72 31.72 0.6K
15:09 31.71 31.71 31.71 31.71 1.6K
15:12 31.69 31.69 31.69 31.69 0.6K
15:13 31.75 31.75 31.75 31.75 3.0K
15:16 31.85 31.85 31.85 31.85 1.5K
15:17 31.84 31.84 31.84 31.84 1.7K
15:18 31.87 31.87 31.87 31.87 0.7K
15:19 31.85 31.85 31.85 31.85 2.4K
15:20 31.85 31.88 31.85 31.88 2.9K
15:22 31.88 31.88 31.88 31.88 0.5K
15:23 31.84 31.84 31.81 31.83 3.4K
15:24 31.85 31.85 31.79 31.79 2.7K
15:25 31.82 31.82 31.82 31.82 1.5K
15:26 31.91 31.91 31.91 31.91 0.6K
15:27 31.88 31.88 31.88 31.88 0.8K
15:28 31.85 31.85 31.85 31.85 0.2K
15:29 31.85 31.85 31.78 31.80 6.8K
15:30 31.78 31.80 31.77 31.77 4.7K
15:32 31.78 31.78 31.78 31.78 1.1K
15:33 31.74 31.74 31.74 31.74 1.0K
15:34 31.81 31.81 31.81 31.81 0.9K
15:35 31.79 31.79 31.75 31.76 3.2K
15:36 31.74 31.74 31.74 31.74 1.7K
15:38 31.77 31.82 31.77 31.82 3.3K
15:39 31.78 31.78 31.73 31.73 2.5K
15:40 31.77 31.77 31.77 31.77 0.8K
15:41 31.79 31.85 31.79 31.85 2.6K
15:42 31.88 31.90 31.88 31.90 1.7K
15:43 31.91 31.92 31.91 31.92 2.9K
15:44 31.93 31.93 31.82 31.82 8.2K
15:45 31.80 31.82 31.80 31.82 6.0K
15:46 31.85 31.85 31.81 31.81 17.5K
15:47 31.78 31.83 31.78 31.83 4.3K
15:48 31.81 31.81 31.81 31.81 1.9K
15:49 31.84 31.89 31.84 31.86 5.6K
15:50 31.89 31.89 31.70 31.70 10.0K
15:51 31.76 31.76 31.64 31.67 11.0K
15:52 31.70 31.72 31.64 31.66 9.6K
15:53 31.65 31.65 31.62 31.65 8.0K
15:54 31.64 31.75 31.64 31.72 11.8K
15:55 31.68 31.78 31.68 31.78 17.9K
15:56 31.75 31.76 31.69 31.75 23.3K
15:57 31.74 31.77 31.72 31.77 20.1K
15:58 31.78 31.80 31.78 31.80 31.6K
15:59 31.82 31.85 31.79 31.80 495.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし