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 31.81 31.81 31.81 31.81 10.7K
09:31 31.87 31.87 31.74 31.74 20.6K
09:32 31.73 31.73 31.73 31.73 1.2K
09:33 31.73 31.73 31.73 31.73 86.9K
09:34 31.73 31.81 31.73 31.81 1.7K
09:35 31.72 31.95 31.72 31.81 0.5K
09:36 31.96 32.19 31.95 32.00 10.0K
09:37 32.00 32.18 32.00 32.00 3.3K
09:38 32.18 32.18 32.18 32.18 0.2K
09:39 32.18 32.18 32.00 32.17 0.6K
09:40 31.87 32.05 31.87 32.05 2.6K
09:41 31.86 31.86 31.85 31.85 0.7K
09:42 31.85 31.85 31.75 31.75 1.5K
09:43 31.84 31.84 31.83 31.83 0.4K
09:44 31.83 31.83 31.83 31.83 0.5K
09:45 31.83 32.03 31.83 32.03 6.1K
09:46 31.92 31.92 31.84 31.84 3.0K
09:48 31.95 31.95 31.95 31.95 0.2K
09:49 31.86 31.86 31.85 31.85 1.1K
09:50 31.75 31.92 31.75 31.92 5.8K
09:51 31.84 31.84 31.84 31.84 0.2K
09:52 31.91 31.91 31.91 31.91 0.1K
09:53 31.92 31.92 31.92 31.92 0.3K
09:55 31.88 31.88 31.88 31.88 0.2K
09:56 31.90 31.90 31.90 31.90 0.2K
09:57 31.74 31.74 31.44 31.53 26.6K
09:59 31.45 31.45 31.45 31.45 0.2K
10:00 31.47 31.47 31.45 31.45 1.4K
10:01 31.45 31.45 31.44 31.44 4.8K
10:02 31.50 31.50 31.50 31.50 14.6K
10:03 31.46 31.54 31.29 31.29 20.1K
10:05 31.32 31.32 31.32 31.32 5.0K
10:06 31.32 31.32 31.32 31.32 1.4K
10:07 31.31 31.31 31.31 31.31 2.4K
10:08 31.31 31.40 31.31 31.31 3.5K
10:09 31.31 31.31 31.11 31.11 4.4K
10:10 31.12 31.15 31.12 31.15 0.9K
10:11 31.14 31.15 31.14 31.15 2.2K
10:12 31.15 31.15 31.15 31.15 1.7K
10:13 31.18 31.18 31.18 31.18 0.1K
10:14 31.14 31.18 31.06 31.10 7.0K
10:15 31.00 31.12 31.00 31.12 12.7K
10:16 31.12 31.12 31.10 31.10 2.4K
10:17 31.14 31.16 31.10 31.16 1.9K
10:18 31.14 31.31 31.14 31.31 3.9K
10:19 31.33 31.36 31.31 31.31 1.9K
10:20 31.31 31.31 31.31 31.31 1.2K
10:21 31.31 31.44 31.31 31.43 5.5K
10:22 31.43 31.45 31.43 31.45 3.5K
10:23 31.41 31.53 31.39 31.39 10.4K
10:24 31.53 31.53 31.46 31.46 2.6K
10:25 31.44 31.44 31.38 31.38 2.5K
10:27 31.36 31.36 31.36 31.36 1.5K
10:28 31.25 31.25 31.25 31.25 0.2K
10:29 31.25 31.35 31.16 31.16 1.6K
10:31 31.22 31.26 31.22 31.26 3.7K
10:32 31.21 31.25 31.21 31.25 4.0K
10:33 31.36 31.50 31.36 31.50 2.8K
10:34 31.51 31.65 31.51 31.65 2.9K
10:35 31.68 31.75 31.68 31.75 2.7K
10:36 31.80 31.80 31.76 31.76 1.8K
10:37 31.67 31.72 31.67 31.72 0.6K
10:38 31.72 31.76 31.72 31.76 3.7K
10:39 31.72 31.72 31.68 31.68 2.0K
10:40 31.75 31.79 31.75 31.75 8.2K
10:42 31.75 31.75 31.75 31.75 0.3K
10:43 31.75 31.75 31.74 31.74 0.9K
10:44 31.82 31.82 31.74 31.77 2.3K
10:45 31.76 31.78 31.76 31.78 0.7K
10:46 31.91 31.91 31.83 31.83 1.4K
10:47 31.95 31.96 31.94 31.96 1.5K
10:48 31.93 31.93 31.93 31.93 2.3K
10:49 32.20 32.22 32.20 32.22 15.9K
10:50 32.39 32.39 32.29 32.38 1.6K
10:51 32.45 32.45 32.25 32.28 3.8K
10:52 32.21 32.21 32.15 32.17 14.3K
10:53 32.17 32.17 32.10 32.16 1.8K
10:54 32.18 32.20 32.10 32.11 1.6K
10:55 32.00 32.00 32.00 32.00 0.5K
10:56 31.87 31.88 31.81 31.81 5.2K
10:57 31.74 31.74 31.68 31.74 2.5K
10:58 31.74 31.74 31.67 31.69 2.0K
10:59 31.62 31.64 31.62 31.64 0.8K
11:00 31.71 31.74 31.71 31.74 4.7K
11:01 31.75 31.81 31.75 31.81 1.8K
11:02 31.88 31.88 31.88 31.88 0.4K
11:03 31.88 31.88 31.88 31.88 0.2K
11:04 31.88 31.88 31.88 31.88 0.7K
11:05 31.88 31.88 31.88 31.88 0.9K
11:06 31.85 31.91 31.84 31.84 1.6K
11:07 31.89 31.89 31.89 31.89 0.3K
11:08 31.91 31.91 31.90 31.90 1.4K
11:09 31.88 31.88 31.88 31.88 2.3K
11:10 31.88 31.88 31.72 31.72 2.3K
11:11 31.72 31.72 31.72 31.72 0.3K
11:12 31.77 31.77 31.77 31.77 0.6K
11:13 31.72 31.72 31.64 31.64 1.5K
11:14 31.52 31.56 31.52 31.56 1.1K
11:15 31.55 31.55 31.55 31.55 1.1K
11:16 31.52 31.53 31.32 31.32 3.7K
11:17 31.31 31.33 31.31 31.33 0.5K
11:18 31.29 31.29 31.22 31.22 6.5K
11:19 31.21 31.28 31.21 31.28 6.1K
11:20 31.27 31.27 31.27 31.27 0.7K
11:22 31.26 31.26 31.26 31.26 1.3K
11:23 31.35 31.35 31.35 31.35 1.1K
11:24 31.35 31.35 31.35 31.35 2.8K
11:25 31.35 31.39 31.35 31.39 3.8K
11:26 31.29 31.29 31.29 31.29 0.9K
11:27 31.25 31.25 31.19 31.19 0.8K
11:28 31.18 31.18 31.12 31.18 1.8K
11:30 31.18 31.22 31.18 31.22 1.2K
11:31 31.26 31.29 31.26 31.29 1.9K
11:33 31.28 31.28 31.27 31.27 3.1K
11:34 31.26 31.31 31.26 31.30 1.1K
11:35 31.29 31.29 31.22 31.22 0.8K
11:36 31.29 31.29 31.29 31.29 0.4K
11:37 31.29 31.29 31.29 31.29 0.7K
11:39 31.24 31.24 31.24 31.24 1.3K
11:40 31.27 31.27 31.27 31.27 1.4K
11:44 31.25 31.25 31.25 31.25 3.0K
11:47 31.24 31.24 31.17 31.17 3.7K
11:48 31.18 31.18 31.18 31.18 0.2K
11:49 31.21 31.29 31.21 31.29 3.0K
11:50 31.26 31.26 31.26 31.26 0.6K
11:51 31.26 31.26 31.22 31.22 0.5K
11:52 31.25 31.25 31.23 31.23 2.1K
11:54 31.32 31.32 31.32 31.32 1.3K
11:56 31.30 31.30 31.30 31.30 1.4K
11:58 31.36 31.36 31.36 31.36 1.5K
11:59 31.36 31.36 31.36 31.36 0.2K
12:00 31.39 31.39 31.39 31.39 0.6K
12:01 31.36 31.36 31.33 31.33 4.6K
12:04 31.36 31.36 31.36 31.36 0.3K
12:05 31.36 31.36 31.36 31.36 2.1K
12:08 31.27 31.27 31.27 31.27 1.4K
12:09 31.29 31.29 31.29 31.29 0.9K
12:13 31.27 31.27 31.27 31.27 1.7K
12:15 31.22 31.22 31.15 31.15 2.7K
12:17 31.18 31.22 31.16 31.22 2.2K
12:18 31.29 31.29 31.29 31.29 0.4K
12:19 31.27 31.27 31.27 31.27 0.9K
12:20 31.27 31.27 31.27 31.27 0.9K
12:21 31.23 31.24 31.23 31.24 1.7K
12:22 31.29 31.29 31.29 31.29 0.7K
12:24 31.32 31.32 31.31 31.31 2.3K
12:25 31.27 31.29 31.26 31.29 1.7K
12:26 31.30 31.30 31.30 31.30 0.3K
12:27 31.30 31.30 31.30 31.30 1.4K
12:31 31.24 31.24 31.24 31.24 0.3K
12:32 31.24 31.27 31.24 31.24 1.4K
12:33 31.23 31.26 31.23 31.26 1.5K
12:34 31.20 31.20 31.20 31.20 1.2K
12:38 31.17 31.17 31.17 31.17 1.0K
12:39 31.20 31.20 31.20 31.20 1.8K
12:40 31.18 31.20 31.18 31.20 1.9K
12:41 31.23 31.25 31.23 31.25 1.2K
12:42 31.28 31.33 31.28 31.33 3.6K
12:45 31.35 31.35 31.35 31.35 0.2K
12:46 31.36 31.36 31.36 31.36 1.7K
12:48 31.32 31.32 31.29 31.29 2.4K
12:49 31.25 31.25 31.24 31.24 0.9K
12:51 31.21 31.21 31.20 31.20 1.6K
12:54 31.16 31.16 31.09 31.09 6.8K
12:55 31.13 31.13 31.12 31.12 1.9K
12:56 31.09 31.12 31.09 31.12 2.0K
12:58 31.05 31.05 31.05 31.05 1.4K
12:59 31.08 31.08 31.08 31.08 1.3K
13:00 31.02 31.02 30.97 30.97 1.4K
13:01 30.85 30.85 30.85 30.85 0.4K
13:02 30.87 30.87 30.87 30.87 1.8K
13:03 30.93 30.93 30.93 30.93 1.5K
13:05 30.93 30.93 30.93 30.93 1.6K
13:07 30.84 30.84 30.84 30.84 1.4K
13:08 30.87 30.91 30.87 30.90 1.8K
13:10 30.88 30.88 30.85 30.85 1.3K
13:11 30.83 30.83 30.83 30.83 2.8K
13:12 30.82 30.82 30.82 30.82 1.0K
13:13 30.79 30.79 30.79 30.79 2.0K
13:15 30.68 30.69 30.68 30.69 1.2K
13:16 30.68 30.70 30.68 30.70 1.3K
13:17 30.72 30.74 30.72 30.74 1.6K
13:18 30.77 30.77 30.77 30.77 0.4K
13:19 30.80 30.80 30.78 30.78 0.9K
13:20 30.76 30.78 30.76 30.78 0.6K
13:21 30.79 30.80 30.79 30.80 0.9K
13:22 30.80 30.80 30.80 30.80 2.6K
13:23 30.81 30.81 30.81 30.81 0.6K
13:24 30.79 30.79 30.75 30.75 0.2K
13:25 30.79 30.80 30.79 30.80 1.9K
13:26 30.81 30.81 30.81 30.81 0.7K
13:27 30.84 30.89 30.84 30.89 3.5K
13:28 30.89 30.98 30.89 30.97 6.5K
13:30 30.94 30.94 30.94 30.94 0.9K
13:34 30.91 30.91 30.91 30.91 2.1K
13:36 30.90 30.90 30.85 30.85 3.8K
13:37 30.85 30.85 30.85 30.85 0.6K
13:39 30.85 30.85 30.85 30.85 0.8K
13:40 30.88 30.88 30.88 30.88 1.2K
13:41 30.82 30.82 30.82 30.82 1.6K
13:44 30.80 30.80 30.80 30.80 1.5K
13:45 30.77 30.77 30.77 30.77 0.3K
13:48 30.74 30.77 30.74 30.74 5.2K
13:49 30.74 30.74 30.74 30.74 0.8K
13:50 30.71 30.71 30.66 30.66 2.2K
13:51 30.69 30.69 30.69 30.69 0.6K
13:52 30.73 30.75 30.73 30.75 2.3K
13:54 30.75 30.76 30.75 30.76 0.9K
13:55 30.79 30.79 30.79 30.79 1.1K
13:57 30.82 30.82 30.82 30.82 1.2K
14:00 30.78 30.78 30.78 30.78 2.0K
14:02 30.76 30.77 30.76 30.77 2.2K
14:03 30.74 30.74 30.74 30.74 1.0K
14:06 30.79 30.82 30.79 30.82 3.5K
14:08 30.83 30.83 30.83 30.83 0.7K
14:10 30.83 30.83 30.83 30.83 0.5K
14:11 30.77 30.77 30.74 30.76 5.0K
14:14 30.77 30.77 30.77 30.77 1.9K
14:16 30.83 30.83 30.83 30.83 0.2K
14:17 30.86 30.86 30.86 30.86 2.7K
14:19 30.86 30.86 30.86 30.86 0.5K
14:20 30.85 30.85 30.85 30.85 0.2K
14:21 30.85 30.85 30.85 30.85 1.2K
14:22 30.85 30.85 30.85 30.85 0.2K
14:23 30.88 30.88 30.88 30.88 0.3K
14:24 30.88 30.88 30.88 30.88 1.6K
14:25 30.89 30.95 30.88 30.95 4.5K
14:26 30.95 30.97 30.95 30.95 0.5K
14:27 30.95 30.98 30.95 30.98 0.9K
14:29 30.98 30.98 30.98 30.98 2.5K
14:33 30.96 30.96 30.94 30.94 1.8K
14:34 30.93 30.93 30.92 30.92 2.9K
14:35 30.92 30.92 30.88 30.88 1.6K
14:36 30.88 30.91 30.88 30.91 1.5K
14:37 30.91 30.91 30.91 30.91 1.2K
14:38 30.91 30.92 30.91 30.92 0.9K
14:39 30.92 30.92 30.89 30.89 1.0K
14:40 30.94 30.94 30.94 30.94 0.2K
14:41 30.87 30.87 30.81 30.81 4.9K
14:42 30.82 30.82 30.79 30.79 0.7K
14:44 30.81 30.81 30.81 30.81 1.0K
14:45 30.81 30.81 30.81 30.81 0.3K
14:46 30.79 30.86 30.79 30.86 1.6K
14:47 30.89 30.92 30.89 30.92 2.3K
14:48 30.94 30.94 30.90 30.90 1.0K
14:49 30.96 30.96 30.92 30.92 1.5K
14:50 30.95 30.95 30.95 30.95 0.2K
14:51 30.89 30.89 30.89 30.89 1.5K
14:52 30.90 30.93 30.90 30.92 3.5K
14:53 30.90 30.90 30.84 30.84 3.1K
14:55 30.85 30.85 30.85 30.85 1.7K
14:57 30.82 30.82 30.82 30.82 1.8K
14:59 30.77 30.77 30.73 30.73 1.3K
15:00 30.74 30.80 30.74 30.80 1.9K
15:01 30.82 30.82 30.79 30.79 0.4K
15:02 30.82 30.86 30.82 30.86 1.9K
15:03 30.80 30.82 30.80 30.82 1.1K
15:04 30.85 30.85 30.85 30.85 2.3K
15:05 30.85 30.85 30.83 30.83 1.2K
15:06 30.88 30.89 30.88 30.89 1.8K
15:07 30.85 30.85 30.85 30.85 1.1K
15:08 30.84 30.86 30.82 30.82 6.7K
15:09 30.72 30.72 30.72 30.72 0.6K
15:10 30.70 30.70 30.70 30.70 0.7K
15:11 30.72 30.72 30.72 30.72 3.2K
15:12 30.68 30.68 30.67 30.68 1.9K
15:13 30.67 30.67 30.67 30.67 2.3K
15:14 30.65 30.78 30.65 30.78 5.7K
15:15 30.70 30.70 30.70 30.70 1.5K
15:16 30.68 30.68 30.68 30.68 1.2K
15:18 30.69 30.69 30.69 30.69 0.2K
15:19 30.73 30.73 30.73 30.73 1.5K
15:20 30.81 30.81 30.70 30.71 5.1K
15:22 30.65 30.65 30.65 30.65 0.7K
15:24 30.64 30.64 30.55 30.55 5.6K
15:25 30.60 30.60 30.60 30.60 1.3K
15:26 30.65 30.71 30.61 30.61 4.6K
15:27 30.55 30.58 30.55 30.58 0.3K
15:28 30.58 30.67 30.58 30.67 1.6K
15:29 30.63 30.63 30.63 30.63 2.0K
15:30 30.62 30.62 30.60 30.60 0.6K
15:31 30.61 30.63 30.61 30.63 0.9K
15:32 30.62 30.62 30.60 30.60 1.7K
15:33 30.60 30.60 30.59 30.59 1.6K
15:34 30.70 30.70 30.70 30.70 6.0K
15:35 30.67 30.67 30.67 30.67 2.3K
15:36 30.65 30.65 30.65 30.65 1.9K
15:38 30.66 30.66 30.66 30.66 1.3K
15:39 30.66 30.66 30.63 30.63 2.6K
15:40 30.63 30.64 30.63 30.64 1.0K
15:41 30.64 30.64 30.64 30.64 2.3K
15:42 30.66 30.66 30.66 30.66 0.1K
15:43 30.66 30.66 30.65 30.65 2.5K
15:44 30.61 30.61 30.60 30.60 3.1K
15:45 30.58 30.60 30.58 30.59 4.5K
15:46 30.58 30.58 30.58 30.58 2.1K
15:47 30.59 30.59 30.50 30.50 6.4K
15:48 30.46 30.50 30.46 30.50 3.9K
15:49 30.50 30.60 30.50 30.60 6.9K
15:50 30.54 30.56 30.49 30.49 5.0K
15:51 30.52 30.52 30.49 30.49 3.4K
15:52 30.49 30.54 30.49 30.54 6.4K
15:53 30.50 30.50 30.49 30.49 2.2K
15:54 30.47 30.49 30.43 30.43 6.6K
15:55 30.49 30.49 30.36 30.36 23.3K
15:56 30.34 30.37 30.33 30.37 18.1K
15:57 30.37 30.40 30.35 30.37 18.9K
15:58 30.41 30.44 30.40 30.41 20.8K
15:59 30.42 30.43 30.37 30.39 147.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし