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 33.95 33.95 33.95 33.95 85.2K
09:31 33.77 33.77 33.57 33.57 68.1K
09:32 33.57 34.12 33.44 33.44 33.3K
09:33 33.40 35.33 33.24 35.13 109.5K
09:34 35.30 35.86 34.80 35.00 64.4K
09:35 35.25 36.34 35.25 36.05 50.6K
09:36 36.00 36.13 35.40 35.40 30.5K
09:37 35.63 35.93 35.51 35.93 70.4K
09:38 35.87 35.95 35.49 35.95 40.0K
09:39 35.80 35.80 35.40 35.72 35.7K
09:40 35.76 35.93 35.18 35.32 48.8K
09:41 35.16 35.71 35.16 35.48 23.8K
09:42 35.36 35.36 34.51 34.71 23.1K
09:43 34.61 34.80 34.19 34.80 62.5K
09:44 34.76 34.76 34.18 34.18 23.6K
09:45 34.35 34.35 33.58 33.58 42.6K
09:46 33.52 34.06 33.52 34.00 86.4K
09:47 34.05 34.05 33.55 33.67 15.0K
09:48 33.55 33.99 33.55 33.99 26.4K
09:49 33.89 33.89 33.63 33.64 15.4K
09:50 33.83 34.03 33.70 33.73 30.3K
09:51 33.78 33.89 33.77 33.84 8.8K
09:52 33.78 33.78 33.36 33.40 31.8K
09:53 33.40 33.40 33.20 33.20 16.8K
09:54 33.07 33.12 32.81 32.87 43.6K
09:55 32.93 33.48 32.93 33.48 14.8K
09:56 33.06 33.20 32.95 33.20 11.8K
09:57 33.04 33.04 32.99 33.00 3.0K
09:58 33.00 33.03 32.87 33.03 5.9K
09:59 32.90 33.17 32.89 33.17 19.4K
10:00 33.19 33.74 33.08 33.18 44.8K
10:01 33.18 33.34 33.18 33.34 6.9K
10:02 33.31 33.39 33.22 33.39 2.4K
10:03 33.38 33.39 33.31 33.35 8.7K
10:04 33.34 33.35 33.07 33.07 12.8K
10:05 33.08 33.24 33.08 33.23 4.7K
10:06 33.23 33.23 33.05 33.05 7.9K
10:07 33.05 33.22 33.05 33.21 1.2K
10:08 33.22 33.27 33.21 33.21 3.4K
10:09 33.27 33.30 33.18 33.29 15.1K
10:10 33.36 33.36 33.22 33.31 5.8K
10:11 33.16 33.33 33.16 33.33 10.1K
10:12 33.54 33.54 33.31 33.39 30.0K
10:13 33.50 33.73 33.36 33.73 20.6K
10:14 33.96 33.96 33.80 33.80 16.2K
10:15 33.79 33.88 33.79 33.88 14.2K
10:16 33.88 34.09 33.88 34.09 28.2K
10:17 34.10 34.13 33.96 34.13 22.9K
10:18 34.09 34.29 34.02 34.02 20.1K
10:19 34.14 34.14 33.92 34.02 15.3K
10:20 34.07 34.07 33.77 33.83 50.2K
10:21 33.82 33.91 33.76 33.82 17.9K
10:22 33.76 33.85 33.62 33.85 23.1K
10:23 33.87 33.87 33.78 33.84 12.0K
10:24 33.66 33.69 33.52 33.69 8.2K
10:25 33.71 33.75 33.71 33.75 2.5K
10:26 33.79 33.87 33.75 33.87 6.6K
10:27 33.88 34.04 33.88 34.03 19.2K
10:28 34.03 34.12 33.84 34.01 34.5K
10:29 34.05 34.05 33.66 33.78 38.0K
10:30 33.79 34.25 33.79 34.20 19.2K
10:31 34.32 34.72 34.31 34.51 34.4K
10:32 34.53 34.54 34.40 34.47 9.1K
10:33 34.46 34.51 34.42 34.45 9.4K
10:34 34.44 34.52 34.40 34.52 4.7K
10:35 34.48 34.48 34.08 34.09 33.3K
10:36 34.07 34.09 33.99 33.99 6.9K
10:37 34.07 34.08 33.94 34.03 18.3K
10:38 34.03 34.13 34.03 34.06 13.4K
10:39 34.06 34.10 33.91 33.91 20.8K
10:40 33.91 34.10 33.91 34.10 4.6K
10:41 34.11 34.40 34.11 34.40 18.9K
10:42 34.26 34.26 34.04 34.04 7.9K
10:43 34.14 34.15 34.08 34.08 6.8K
10:44 34.08 34.10 33.95 34.01 3.4K
10:45 33.99 34.26 33.99 34.26 23.8K
10:46 34.28 34.33 34.20 34.21 27.0K
10:47 34.19 34.19 34.04 34.04 22.8K
10:48 34.13 34.23 34.13 34.21 9.0K
10:49 34.21 34.21 34.10 34.10 20.9K
10:50 34.24 34.42 34.12 34.42 14.6K
10:51 34.30 34.35 34.21 34.25 8.4K
10:52 34.18 34.46 34.18 34.44 11.1K
10:53 34.42 34.53 34.42 34.51 7.9K
10:54 34.54 34.54 34.25 34.38 14.7K
10:55 34.44 34.44 34.33 34.33 4.8K
10:56 34.36 34.39 34.32 34.32 4.1K
10:57 34.44 34.44 34.22 34.27 19.0K
10:58 34.34 34.57 34.28 34.48 5.7K
10:59 34.48 34.54 34.33 34.33 24.4K
11:00 34.37 34.43 34.35 34.43 16.0K
11:01 34.44 34.53 34.40 34.49 43.3K
11:02 34.35 34.35 34.12 34.14 11.4K
11:03 34.19 34.28 34.07 34.20 6.5K
11:04 34.30 34.31 34.23 34.23 5.9K
11:05 34.28 34.35 34.28 34.30 10.9K
11:06 34.25 34.32 34.25 34.31 2.1K
11:07 34.27 34.43 34.19 34.43 5.2K
11:08 34.36 34.44 34.36 34.44 10.6K
11:09 34.43 34.45 34.43 34.45 7.0K
11:10 34.45 34.45 34.22 34.36 13.2K
11:11 34.36 34.74 34.36 34.74 11.9K
11:12 34.78 34.78 34.72 34.75 5.2K
11:13 34.68 34.68 34.66 34.66 3.1K
11:14 34.63 34.63 34.49 34.49 5.4K
11:15 34.49 34.49 34.43 34.43 2.2K
11:16 34.42 34.72 34.41 34.71 24.9K
11:17 34.65 34.79 34.65 34.79 5.5K
11:19 34.73 34.73 34.61 34.61 8.1K
11:20 34.60 34.98 34.60 34.98 33.2K
11:21 34.99 34.99 34.93 34.95 4.4K
11:22 34.95 34.98 34.83 34.84 14.8K
11:23 34.83 34.89 34.67 34.84 5.7K
11:24 34.84 34.88 34.77 34.88 10.3K
11:25 34.89 34.96 34.86 34.86 8.5K
11:26 34.86 34.95 34.86 34.95 9.3K
11:27 34.95 35.43 34.95 35.33 13.4K
11:28 35.38 35.40 35.20 35.40 13.1K
11:29 35.20 35.31 35.20 35.20 6.0K
11:30 35.27 35.27 34.86 34.86 16.2K
11:31 34.90 34.96 34.89 34.92 3.7K
11:32 34.92 34.99 34.83 34.84 7.4K
11:33 34.84 34.94 34.83 34.93 4.1K
11:34 34.93 34.93 34.73 34.86 13.6K
11:35 34.83 34.93 34.83 34.93 4.1K
11:36 34.93 34.97 34.89 34.92 10.0K
11:37 34.95 34.97 34.88 34.88 6.7K
11:38 34.93 34.98 34.86 34.98 2.2K
11:39 34.97 35.00 34.97 35.00 16.8K
11:40 35.00 35.04 34.96 34.96 10.1K
11:41 34.93 34.94 34.91 34.94 9.4K
11:42 34.96 34.96 34.90 34.93 4.3K
11:43 34.95 34.95 34.90 34.90 0.6K
11:44 34.93 34.93 34.74 34.81 11.1K
11:45 34.74 34.82 34.74 34.74 1.8K
11:46 34.74 34.74 34.23 34.23 21.0K
11:47 34.20 34.32 34.20 34.32 6.6K
11:48 34.40 34.47 34.32 34.47 4.3K
11:49 34.44 34.44 34.44 34.44 0.5K
11:50 34.44 34.52 34.44 34.52 5.1K
11:51 34.51 34.51 34.49 34.49 3.1K
11:52 34.66 34.66 34.66 34.66 3.3K
11:53 34.69 34.70 34.60 34.60 1.3K
11:54 34.39 34.39 34.32 34.32 11.0K
11:55 34.37 34.37 34.21 34.27 7.6K
11:56 34.23 34.23 34.11 34.11 5.2K
11:57 34.15 34.15 34.05 34.05 4.0K
11:58 34.05 34.16 34.05 34.16 11.0K
11:59 34.12 34.24 34.12 34.24 1.5K
12:00 34.25 34.25 33.97 33.97 13.2K
12:01 33.93 33.93 33.70 33.78 13.2K
12:02 33.85 33.85 33.84 33.84 2.6K
12:03 33.99 34.01 33.99 34.01 3.0K
12:04 34.03 34.03 34.03 34.03 2.2K
12:05 34.09 34.10 34.03 34.09 5.6K
12:06 34.05 34.05 33.98 33.98 4.5K
12:07 33.88 33.95 33.88 33.89 1.1K
12:08 33.89 33.97 33.89 33.92 2.7K
12:09 33.87 33.93 33.87 33.90 2.3K
12:10 33.98 33.98 33.90 33.95 2.2K
12:11 33.91 33.98 33.81 33.81 5.6K
12:12 33.79 33.86 33.71 33.86 2.2K
12:13 33.70 33.79 33.70 33.73 23.8K
12:14 33.72 33.75 33.72 33.75 6.5K
12:15 33.71 33.79 33.71 33.79 7.5K
12:16 33.72 33.83 33.72 33.77 10.6K
12:17 33.70 33.77 33.70 33.71 2.0K
12:18 33.79 33.79 33.71 33.71 4.8K
12:19 33.69 33.91 33.62 33.91 9.7K
12:20 33.92 33.96 33.91 33.91 5.0K
12:21 33.86 33.87 33.80 33.80 3.3K
12:22 33.83 33.83 33.81 33.81 2.9K
12:23 33.81 33.91 33.81 33.90 3.7K
12:24 33.90 33.91 33.83 33.90 9.6K
12:25 33.87 33.94 33.86 33.86 7.6K
12:26 33.81 33.87 33.81 33.87 4.7K
12:27 33.83 33.83 33.66 33.66 4.2K
12:28 33.78 33.78 33.70 33.70 1.3K
12:29 33.70 33.76 33.63 33.76 4.7K
12:30 33.79 33.79 33.67 33.67 5.9K
12:31 33.66 33.76 33.58 33.76 25.6K
12:32 33.71 33.75 33.67 33.70 4.2K
12:33 33.70 33.70 33.56 33.64 20.3K
12:34 33.70 33.76 33.70 33.76 3.6K
12:35 33.78 33.87 33.78 33.87 4.4K
12:36 33.91 33.91 33.65 33.65 6.5K
12:37 33.71 33.89 33.71 33.74 10.2K
12:38 33.80 33.87 33.74 33.84 12.2K
12:39 33.88 33.92 33.88 33.92 3.7K
12:40 33.90 34.00 33.90 33.99 5.0K
12:41 34.00 34.02 33.83 33.83 6.6K
12:42 33.78 33.81 33.72 33.76 8.2K
12:43 33.76 33.76 33.71 33.71 3.0K
12:44 33.66 33.66 33.36 33.41 11.6K
12:45 33.35 33.39 33.35 33.39 2.4K
12:46 33.44 33.50 33.30 33.30 11.9K
12:47 33.35 33.35 33.29 33.29 3.2K
12:48 33.28 33.30 33.26 33.26 7.3K
12:49 33.26 33.26 33.01 33.14 9.7K
12:50 33.14 33.15 33.14 33.15 0.9K
12:51 33.09 33.21 33.07 33.21 8.5K
12:52 33.21 33.21 33.07 33.07 5.5K
12:53 33.08 33.10 33.08 33.08 5.3K
12:54 33.11 33.22 33.08 33.10 14.4K
12:55 33.03 33.03 33.03 33.03 5.6K
12:56 33.03 33.06 33.03 33.05 10.6K
12:57 33.11 33.11 33.07 33.07 3.1K
12:58 32.96 32.96 32.94 32.94 1.6K
12:59 33.00 33.10 33.00 33.10 6.0K
13:00 33.10 33.10 33.03 33.10 2.1K
13:01 33.18 33.19 33.13 33.13 4.9K
13:02 33.01 33.01 32.95 32.98 9.6K
13:03 32.90 32.94 32.88 32.91 2.0K
13:04 32.91 32.91 32.86 32.86 1.6K
13:05 32.90 32.90 32.86 32.86 1.5K
13:06 32.87 32.93 32.87 32.87 5.1K
13:07 32.92 32.94 32.81 32.81 6.6K
13:08 32.81 32.81 32.81 32.81 0.6K
13:09 32.84 32.84 32.80 32.83 1.4K
13:10 32.80 32.83 32.80 32.80 14.8K
13:12 32.85 32.85 32.63 32.63 17.4K
13:13 32.65 32.84 32.65 32.79 11.0K
13:14 32.79 32.79 32.74 32.74 4.1K
13:15 32.80 32.80 32.77 32.79 4.2K
13:16 32.75 32.79 32.75 32.77 3.4K
13:17 32.76 32.76 32.72 32.75 4.2K
13:18 32.71 32.73 32.71 32.72 1.8K
13:19 32.75 32.77 32.72 32.77 4.6K
13:20 32.77 32.78 32.71 32.71 4.2K
13:21 32.70 32.70 32.60 32.60 6.3K
13:22 32.60 32.63 32.60 32.63 3.7K
13:23 32.59 32.59 32.55 32.56 2.6K
13:24 32.56 32.57 32.45 32.48 7.6K
13:25 32.47 32.57 32.45 32.57 7.1K
13:26 32.58 32.68 32.58 32.67 2.3K
13:27 32.68 32.68 32.56 32.56 4.7K
13:28 32.56 32.57 32.54 32.57 3.8K
13:29 32.58 32.62 32.58 32.59 4.8K
13:30 32.61 32.61 32.59 32.59 1.2K
13:31 32.54 32.61 32.54 32.57 4.5K
13:32 32.55 32.56 32.54 32.56 5.0K
13:33 32.53 32.53 32.38 32.39 6.2K
13:34 32.37 32.39 32.37 32.39 1.7K
13:35 32.36 32.42 32.36 32.42 7.0K
13:36 32.45 32.45 32.42 32.43 1.6K
13:37 32.40 32.46 32.39 32.39 2.9K
13:38 32.44 32.57 32.44 32.57 7.7K
13:39 32.61 32.61 32.61 32.61 1.2K
13:40 32.59 32.62 32.59 32.62 1.8K
13:41 32.58 32.58 32.43 32.43 4.9K
13:42 32.48 32.48 32.45 32.45 3.2K
13:43 32.47 32.56 32.47 32.56 3.7K
13:45 32.58 32.58 32.52 32.58 2.0K
13:46 32.52 32.59 32.52 32.59 1.7K
13:47 32.62 32.62 32.53 32.53 5.3K
13:48 32.50 32.50 32.48 32.48 0.9K
13:49 32.48 32.53 32.47 32.53 3.1K
13:50 32.53 32.59 32.53 32.58 2.4K
13:51 32.53 32.62 32.53 32.62 5.3K
13:52 32.67 32.70 32.67 32.70 2.8K
13:53 32.74 32.82 32.74 32.78 7.0K
13:54 32.67 32.67 32.67 32.67 0.3K
13:55 32.71 32.79 32.67 32.79 3.6K
13:56 32.82 32.88 32.82 32.88 3.3K
13:57 32.88 32.88 32.87 32.87 1.3K
13:58 32.82 32.82 32.56 32.56 8.6K
13:59 32.54 32.54 32.45 32.48 3.2K
14:00 32.47 32.64 32.45 32.64 4.8K
14:02 32.72 32.81 32.72 32.80 2.6K
14:03 32.79 32.83 32.79 32.83 3.0K
14:04 32.77 32.79 32.73 32.79 1.2K
14:05 32.79 32.81 32.74 32.74 2.1K
14:06 32.78 32.88 32.78 32.88 4.5K
14:07 32.94 32.98 32.93 32.98 2.5K
14:08 32.94 32.97 32.87 32.92 7.2K
14:09 32.89 32.93 32.89 32.93 2.5K
14:10 32.85 32.94 32.85 32.94 3.3K
14:11 32.95 32.95 32.88 32.89 4.7K
14:12 32.90 32.94 32.89 32.94 2.2K
14:13 32.90 32.95 32.90 32.94 13.2K
14:14 32.94 32.95 32.94 32.95 1.9K
14:15 32.89 32.96 32.89 32.96 4.1K
14:16 32.93 32.93 32.88 32.92 5.7K
14:17 32.88 32.88 32.88 32.88 0.8K
14:18 32.88 32.88 32.88 32.88 1.1K
14:19 32.88 32.88 32.88 32.88 2.3K
14:20 32.89 32.89 32.89 32.89 0.7K
14:21 32.89 32.96 32.89 32.90 5.4K
14:22 32.90 32.90 32.78 32.79 3.8K
14:23 32.79 32.79 32.79 32.79 0.6K
14:24 32.86 32.88 32.86 32.88 7.6K
14:25 32.91 32.91 32.91 32.91 1.2K
14:26 32.97 32.99 32.97 32.99 3.8K
14:27 32.94 32.99 32.94 32.99 5.4K
14:28 32.89 32.89 32.89 32.89 2.3K
14:29 32.90 32.90 32.90 32.90 1.8K
14:30 32.95 32.95 32.95 32.95 1.9K
14:31 32.96 32.98 32.95 32.98 1.6K
14:32 32.99 32.99 32.93 32.93 3.2K
14:33 32.93 32.96 32.93 32.94 2.2K
14:34 32.97 32.98 32.95 32.98 1.9K
14:35 32.95 32.95 32.92 32.95 5.4K
14:37 32.98 32.98 32.96 32.96 1.1K
14:38 32.98 32.98 32.92 32.95 5.7K
14:39 32.95 32.95 32.95 32.95 1.8K
14:40 32.96 32.96 32.96 32.96 0.1K
14:41 32.97 32.97 32.74 32.74 9.2K
14:42 32.76 32.76 32.74 32.74 3.5K
14:43 32.72 32.72 32.72 32.72 1.1K
14:44 32.74 32.75 32.68 32.71 5.4K
14:46 32.70 32.84 32.70 32.84 5.5K
14:47 32.76 32.79 32.76 32.79 1.8K
14:48 32.80 32.80 32.77 32.77 2.0K
14:49 32.77 32.77 32.72 32.72 1.8K
14:50 32.75 32.78 32.75 32.78 5.8K
14:51 32.77 32.77 32.77 32.77 2.4K
14:52 32.79 32.79 32.79 32.79 0.9K
14:53 32.79 32.79 32.74 32.74 2.6K
14:54 32.78 32.78 32.78 32.78 3.3K
14:55 32.84 32.85 32.82 32.82 6.6K
14:56 32.78 32.78 32.78 32.78 2.6K
14:57 32.78 32.78 32.78 32.78 1.8K
14:58 32.76 32.83 32.76 32.83 3.4K
14:59 32.80 32.82 32.78 32.78 3.0K
15:00 32.78 32.78 32.78 32.78 1.4K
15:01 32.77 32.77 32.77 32.77 1.8K
15:02 32.74 32.93 32.74 32.93 14.3K
15:03 32.90 32.90 32.90 32.90 2.9K
15:04 32.83 32.89 32.83 32.89 4.4K
15:05 32.89 32.95 32.89 32.95 18.9K
15:06 33.01 33.05 33.01 33.05 1.9K
15:07 33.03 33.03 33.03 33.03 0.1K
15:08 33.01 33.01 33.00 33.00 1.4K
15:09 32.98 33.03 32.98 33.03 5.2K
15:10 33.04 33.04 32.94 32.94 9.7K
15:11 32.97 32.97 32.97 32.97 2.2K
15:12 32.95 32.95 32.95 32.95 1.5K
15:13 32.93 32.97 32.93 32.96 5.4K
15:14 32.99 33.00 32.98 32.99 17.3K
15:15 32.97 32.97 32.93 32.93 2.3K
15:16 32.94 32.97 32.94 32.97 2.7K
15:17 32.99 33.00 32.97 32.97 5.6K
15:18 32.98 32.98 32.93 32.93 13.2K
15:19 32.95 32.96 32.95 32.96 1.2K
15:20 32.96 32.96 32.93 32.93 0.9K
15:21 32.93 33.00 32.93 33.00 10.5K
15:22 33.00 33.04 33.00 33.01 20.2K
15:23 33.01 33.01 33.01 33.01 1.2K
15:24 32.99 33.12 32.99 33.07 10.5K
15:25 33.13 33.13 32.93 32.94 28.2K
15:26 32.94 32.94 32.78 32.78 11.3K
15:27 32.78 32.78 32.77 32.77 1.8K
15:28 32.81 32.91 32.81 32.91 7.7K
15:29 32.87 32.87 32.87 32.87 4.3K
15:30 32.82 32.90 32.77 32.90 8.0K
15:31 32.95 33.07 32.95 33.07 5.5K
15:32 33.19 33.45 33.19 33.45 7.7K
15:33 33.42 33.45 33.42 33.43 4.4K
15:34 33.43 33.45 33.38 33.38 14.7K
15:35 33.39 33.41 33.24 33.26 12.8K
15:36 33.18 33.31 33.18 33.31 11.8K
15:37 33.31 33.36 33.31 33.36 4.9K
15:38 33.41 33.48 33.41 33.48 9.0K
15:39 33.49 33.51 33.47 33.51 14.3K
15:40 33.52 33.56 33.52 33.56 4.7K
15:41 33.59 33.65 33.56 33.57 21.4K
15:42 33.57 33.59 33.56 33.57 11.1K
15:43 33.57 33.62 33.55 33.62 8.3K
15:44 33.64 33.67 33.51 33.64 16.2K
15:45 33.65 33.65 33.56 33.57 7.5K
15:46 33.57 33.64 33.55 33.61 11.3K
15:47 33.65 33.73 33.65 33.73 11.1K
15:48 33.70 33.70 33.66 33.68 14.5K
15:49 33.69 33.73 33.56 33.72 18.8K
15:50 33.72 33.72 33.67 33.69 16.2K
15:51 33.65 33.68 33.55 33.55 17.5K
15:52 33.57 33.61 33.43 33.43 18.6K
15:53 33.46 33.56 33.45 33.53 28.7K
15:54 33.49 33.66 33.49 33.66 23.2K
15:55 33.64 33.66 33.54 33.58 57.1K
15:56 33.56 33.58 33.52 33.56 52.7K
15:57 33.60 33.84 33.60 33.84 42.6K
15:58 33.85 33.88 33.79 33.85 69.6K
15:59 33.82 33.88 33.60 33.84 387.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし