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 31.16 31.16 30.61 30.72 389.2K
09:31 30.63 31.05 30.58 30.98 22.0K
09:32 31.03 31.10 31.03 31.09 14.8K
09:33 31.08 31.13 31.00 31.10 23.2K
09:34 31.10 31.13 31.10 31.12 12.0K
09:35 31.12 31.28 31.12 31.26 9.1K
09:36 31.24 31.43 31.23 31.43 17.6K
09:37 31.42 31.42 31.21 31.21 18.5K
09:38 31.15 31.24 31.09 31.09 3.0K
09:39 31.10 31.16 31.06 31.16 9.5K
09:40 31.18 31.21 31.10 31.21 17.4K
09:41 31.21 31.47 31.13 31.47 5.8K
09:42 31.44 31.47 31.30 31.30 7.6K
09:43 31.29 31.34 31.29 31.34 2.9K
09:44 31.35 31.35 31.22 31.22 12.5K
09:45 31.22 31.24 31.21 31.21 8.3K
09:46 31.27 31.27 31.14 31.23 35.6K
09:47 31.26 31.28 31.17 31.17 29.4K
09:48 31.12 31.23 31.11 31.16 8.6K
09:49 31.22 31.27 31.22 31.27 7.0K
09:50 31.31 31.33 31.28 31.33 10.5K
09:51 31.36 31.44 31.36 31.41 19.4K
09:52 31.41 31.43 31.41 31.42 12.4K
09:53 31.44 31.58 31.43 31.58 63.2K
09:54 31.58 31.66 31.57 31.66 26.3K
09:55 31.63 31.66 31.60 31.66 12.5K
09:56 31.68 31.76 31.51 31.51 58.0K
09:57 31.60 31.67 31.48 31.58 44.9K
09:58 31.59 31.61 31.59 31.61 3.4K
09:59 31.73 31.84 31.73 31.76 25.7K
10:00 31.81 31.88 31.81 31.82 6.3K
10:01 31.83 31.85 31.81 31.83 4.0K
10:02 31.90 31.94 31.86 31.86 20.1K
10:03 31.82 31.87 31.81 31.81 16.1K
10:04 31.80 31.84 31.80 31.84 4.2K
10:05 31.84 31.85 31.83 31.83 1.3K
10:06 31.85 31.85 31.83 31.83 0.7K
10:07 31.83 31.97 31.83 31.89 11.7K
10:08 31.96 32.24 31.96 32.24 30.5K
10:09 32.18 32.21 32.18 32.21 4.3K
10:10 32.12 32.18 32.10 32.18 4.4K
10:11 32.15 32.29 32.15 32.29 4.0K
10:12 32.23 32.37 32.22 32.37 7.3K
10:13 32.36 32.36 32.35 32.36 3.4K
10:14 32.39 32.39 32.24 32.24 8.9K
10:15 32.10 32.10 32.01 32.09 2.9K
10:16 32.09 32.09 32.03 32.04 4.9K
10:17 32.06 32.07 32.03 32.03 3.3K
10:18 32.07 32.07 32.00 32.02 9.2K
10:19 32.02 32.27 32.02 32.24 10.1K
10:20 32.24 32.24 32.20 32.20 21.0K
10:21 32.20 32.21 32.20 32.21 5.2K
10:22 32.28 32.28 32.28 32.28 2.4K
10:23 32.28 32.28 32.23 32.23 4.0K
10:24 32.22 32.23 32.22 32.22 2.8K
10:25 32.22 32.25 32.22 32.25 2.9K
10:26 32.24 32.24 32.23 32.24 2.0K
10:27 32.24 32.24 32.12 32.16 22.6K
10:28 32.16 32.16 32.16 32.16 1.0K
10:29 32.17 32.17 32.17 32.17 2.9K
10:30 32.17 32.17 32.16 32.16 2.0K
10:31 32.26 32.27 32.25 32.25 30.2K
10:32 32.25 32.31 32.25 32.25 6.7K
10:33 32.25 32.32 32.25 32.29 2.0K
10:34 32.35 32.35 32.30 32.32 13.6K
10:35 32.32 32.48 32.32 32.48 7.3K
10:36 32.49 32.49 32.49 32.49 7.1K
10:37 32.42 32.42 32.35 32.39 5.6K
10:38 32.43 32.45 32.21 32.43 119.1K
10:39 32.55 32.55 32.38 32.38 7.9K
10:40 32.41 32.43 32.37 32.43 1.8K
10:41 32.44 32.48 32.43 32.47 15.0K
10:42 32.47 32.53 32.47 32.50 8.5K
10:43 32.52 32.52 32.37 32.37 21.1K
10:44 32.37 32.42 32.37 32.39 21.3K
10:45 32.39 32.39 32.36 32.36 3.7K
10:46 32.36 32.36 32.30 32.34 2.8K
10:47 32.34 32.34 32.33 32.33 1.5K
10:48 32.23 32.23 32.21 32.22 10.3K
10:49 32.16 32.17 32.16 32.17 1.3K
10:50 32.22 32.24 32.22 32.23 2.8K
10:51 32.15 32.38 32.11 32.31 38.2K
10:52 32.31 32.31 32.23 32.28 3.8K
10:53 32.24 32.28 32.22 32.22 11.2K
10:54 32.14 32.14 32.08 32.14 2.9K
10:55 32.14 32.14 32.14 32.14 1.0K
10:56 32.17 32.17 32.08 32.09 2.8K
10:57 32.13 32.23 32.13 32.23 10.7K
10:58 32.23 32.25 32.23 32.25 3.6K
10:59 32.25 32.25 32.25 32.25 0.5K
11:00 32.25 32.25 32.15 32.20 5.9K
11:01 32.22 32.22 32.22 32.22 8.5K
11:02 32.21 32.22 32.13 32.19 33.9K
11:03 32.16 32.22 32.16 32.22 5.4K
11:04 32.22 32.22 32.22 32.22 0.9K
11:05 32.22 32.22 32.18 32.20 8.3K
11:06 32.23 32.47 32.23 32.44 6.5K
11:07 32.36 32.44 32.36 32.44 0.6K
11:08 32.44 32.44 32.36 32.36 1.0K
11:09 32.46 32.46 32.46 32.46 1.2K
11:10 32.46 32.46 32.38 32.46 1.2K
11:11 32.36 32.36 32.33 32.33 6.0K
11:12 32.33 32.34 32.33 32.34 4.2K
11:13 32.34 32.34 32.24 32.24 2.2K
11:14 32.25 32.26 32.21 32.21 9.6K
11:15 32.23 32.23 32.23 32.23 0.8K
11:16 32.23 32.23 32.23 32.23 2.0K
11:17 32.23 32.23 32.22 32.23 3.2K
11:18 32.25 32.25 32.22 32.25 14.7K
11:19 32.30 32.71 32.30 32.69 16.0K
11:20 32.75 32.76 32.74 32.74 1.2K
11:21 32.75 32.76 32.75 32.76 1.6K
11:22 32.76 32.76 32.76 32.76 1.3K
11:23 32.82 32.94 32.82 32.85 40.0K
11:24 32.71 32.71 32.42 32.42 57.9K
11:25 32.42 32.42 32.36 32.36 15.4K
11:26 32.25 32.25 32.05 32.07 46.3K
11:27 32.07 32.07 32.07 32.07 0.9K
11:28 32.00 32.00 31.97 31.97 27.3K
11:29 31.96 31.96 31.96 31.96 3.1K
11:30 31.93 31.93 31.93 31.93 0.7K
11:31 31.90 31.96 31.82 31.94 21.0K
11:32 31.97 31.99 31.93 31.93 9.7K
11:33 31.93 31.93 31.89 31.91 1.7K
11:34 31.93 31.97 31.93 31.93 5.0K
11:35 31.93 31.94 31.92 31.94 1.7K
11:36 31.94 31.94 31.92 31.92 1.5K
11:37 31.99 32.07 31.99 32.03 2.8K
11:38 32.10 32.10 32.00 32.01 9.0K
11:39 31.99 32.01 31.99 31.99 1.8K
11:40 32.01 32.01 31.93 31.93 1.4K
11:41 31.89 31.89 31.82 31.82 5.4K
11:42 31.82 31.82 31.82 31.82 0.7K
11:43 31.72 31.82 31.72 31.82 1.2K
11:44 31.72 31.80 31.72 31.80 4.6K
11:45 31.80 31.80 31.75 31.80 0.7K
11:46 31.80 31.80 31.72 31.73 1.4K
11:47 31.75 31.75 31.75 31.75 5.3K
11:48 31.75 31.75 31.74 31.74 2.0K
11:49 31.75 31.76 31.72 31.72 9.8K
11:50 31.72 31.72 31.56 31.58 11.2K
11:51 31.59 31.79 31.59 31.79 3.9K
11:53 31.81 31.86 31.81 31.86 1.0K
11:54 31.90 31.90 31.75 31.75 3.4K
11:55 31.76 31.76 31.76 31.76 6.1K
11:56 31.74 31.88 31.73 31.87 5.5K
11:57 31.84 31.88 31.84 31.87 3.8K
11:58 31.87 31.94 31.87 31.94 1.5K
11:59 31.90 31.90 31.90 31.90 1.4K
12:00 31.90 31.90 31.90 31.90 0.9K
12:01 31.90 31.90 31.90 31.90 2.3K
12:02 31.90 31.90 31.85 31.85 3.6K
12:03 31.77 31.78 31.75 31.78 1.8K
12:04 31.78 31.78 31.78 31.78 0.9K
12:05 31.75 31.78 31.75 31.78 0.7K
12:06 31.74 31.78 31.73 31.78 0.8K
12:07 31.78 31.78 31.78 31.78 1.1K
12:08 31.75 31.78 31.75 31.78 1.9K
12:09 31.71 31.77 31.68 31.68 10.8K
12:10 31.71 31.72 31.66 31.72 1.5K
12:11 31.60 31.60 31.56 31.59 4.9K
12:12 31.59 31.60 31.59 31.60 0.6K
12:13 31.60 31.60 31.60 31.60 2.8K
12:14 31.59 31.70 31.59 31.70 6.1K
12:15 31.71 31.71 31.71 31.71 1.9K
12:16 31.71 31.72 31.68 31.72 7.1K
12:17 31.72 31.72 31.72 31.72 0.6K
12:18 31.72 31.72 31.71 31.71 1.8K
12:19 31.71 31.71 31.71 31.71 0.6K
12:20 31.66 31.71 31.66 31.71 0.8K
12:21 31.71 31.71 31.67 31.67 3.9K
12:22 31.71 31.71 31.71 31.71 0.4K
12:23 31.74 31.74 31.71 31.73 1.5K
12:24 31.66 31.71 31.66 31.71 1.6K
12:25 31.71 31.71 31.68 31.68 1.7K
12:26 31.72 31.72 31.72 31.72 1.1K
12:27 31.71 31.71 31.67 31.67 3.2K
12:29 31.71 31.71 31.71 31.71 1.4K
12:30 31.76 31.76 31.76 31.76 6.9K
12:31 31.76 31.76 31.76 31.76 1.0K
12:32 31.77 31.77 31.77 31.77 0.6K
12:33 31.76 31.86 31.76 31.86 3.2K
12:34 31.86 31.89 31.86 31.89 4.7K
12:35 31.89 31.92 31.89 31.92 2.0K
12:36 31.92 31.92 31.92 31.92 1.9K
12:37 31.93 31.93 31.93 31.93 12.1K
12:38 31.93 31.93 31.82 31.84 9.5K
12:39 31.84 31.84 31.84 31.84 0.6K
12:40 31.84 31.84 31.84 31.84 0.8K
12:41 31.84 31.88 31.84 31.87 3.0K
12:42 31.87 31.87 31.87 31.87 2.0K
12:43 31.88 31.95 31.87 31.95 5.3K
12:44 31.95 31.95 31.93 31.93 3.2K
12:45 31.93 31.93 31.93 31.93 1.4K
12:46 31.93 31.96 31.93 31.96 2.7K
12:47 31.96 31.99 31.96 31.99 3.9K
12:48 32.04 32.04 31.98 31.98 1.8K
12:49 31.99 31.99 31.96 31.96 1.3K
12:50 31.99 31.99 31.96 31.96 1.6K
12:51 31.98 31.98 31.95 31.97 3.3K
12:52 31.97 31.97 31.97 31.97 1.1K
12:53 31.97 31.97 31.97 31.97 0.4K
12:54 31.97 31.97 31.97 31.97 2.1K
12:55 31.97 31.97 31.97 31.97 0.6K
12:56 31.97 31.97 31.97 31.97 1.6K
12:57 32.13 32.14 32.13 32.14 6.2K
12:58 32.16 32.16 32.16 32.16 1.3K
12:59 32.16 32.16 32.12 32.12 1.1K
13:00 32.10 32.14 32.10 32.14 1.8K
13:01 32.22 32.22 32.22 32.22 2.0K
13:02 32.22 32.22 32.22 32.22 0.1K
13:03 32.18 32.19 32.18 32.19 1.5K
13:04 32.23 32.23 32.23 32.23 0.6K
13:05 32.23 32.23 32.20 32.20 0.8K
13:06 32.19 32.19 32.13 32.13 3.4K
13:07 32.18 32.18 32.18 32.18 2.6K
13:08 32.19 32.19 32.19 32.19 0.9K
13:09 32.19 32.19 32.19 32.19 0.9K
13:10 32.19 32.19 32.19 32.19 1.1K
13:11 32.19 32.19 32.16 32.16 1.1K
13:12 32.19 32.19 32.15 32.15 1.0K
13:13 32.11 32.11 32.07 32.11 2.7K
13:14 32.14 32.14 32.07 32.11 1.1K
13:15 32.18 32.21 32.18 32.20 3.8K
13:16 32.20 32.23 32.20 32.23 0.7K
13:17 32.20 32.21 32.20 32.21 1.6K
13:18 32.24 32.24 32.23 32.23 3.2K
13:19 32.23 32.23 32.23 32.23 1.6K
13:20 32.23 32.23 32.23 32.23 1.3K
13:21 32.23 32.23 32.23 32.23 0.5K
13:22 32.24 32.24 32.24 32.24 1.0K
13:23 32.24 32.24 32.23 32.23 1.8K
13:24 32.23 32.23 32.23 32.23 1.0K
13:25 32.24 32.25 32.23 32.25 3.5K
13:26 32.24 32.24 32.24 32.24 0.5K
13:27 32.24 32.24 32.21 32.21 0.9K
13:28 32.27 32.36 32.27 32.36 4.9K
13:29 32.40 32.40 32.35 32.35 1.3K
13:30 32.35 32.36 32.35 32.36 1.1K
13:31 32.36 32.38 32.35 32.38 2.9K
13:32 32.41 32.48 32.41 32.48 1.5K
13:33 32.47 32.47 32.47 32.47 1.2K
13:34 32.47 32.47 32.43 32.43 4.3K
13:35 32.39 32.41 32.38 32.38 4.4K
13:36 32.38 32.38 32.38 32.38 0.4K
13:37 32.39 32.41 32.39 32.40 2.5K
13:38 32.40 32.40 32.32 32.37 3.3K
13:39 32.37 32.37 32.36 32.36 0.8K
13:40 32.38 32.41 32.35 32.41 3.6K
13:41 32.45 32.45 32.41 32.41 2.4K
13:42 32.41 32.41 32.41 32.41 1.3K
13:43 32.42 32.42 32.42 32.42 0.5K
13:44 32.42 32.49 32.42 32.49 3.3K
13:45 32.49 32.49 32.49 32.49 0.5K
13:46 32.54 32.55 32.51 32.51 3.9K
13:47 32.47 32.50 32.47 32.50 11.6K
13:48 32.50 32.50 32.50 32.50 0.8K
13:49 32.48 32.48 32.47 32.47 1.2K
13:50 32.47 32.47 32.42 32.42 1.2K
13:51 32.47 32.47 32.47 32.47 0.9K
13:52 32.47 32.47 32.41 32.42 2.0K
13:53 32.40 32.41 32.40 32.41 1.9K
13:54 32.41 32.45 32.41 32.44 2.7K
13:55 32.47 32.47 32.46 32.47 2.7K
13:56 32.47 32.51 32.47 32.51 9.8K
13:57 32.52 32.58 32.52 32.56 7.4K
13:58 32.58 32.58 32.56 32.56 0.6K
13:59 32.56 32.61 32.55 32.61 8.5K
14:00 32.65 32.67 32.65 32.67 1.4K
14:01 32.65 32.65 32.61 32.64 5.8K
14:02 32.64 32.67 32.64 32.65 3.0K
14:03 32.64 32.64 32.57 32.61 11.6K
14:04 32.66 32.72 32.66 32.72 4.6K
14:05 32.72 32.72 32.72 32.72 0.4K
14:06 32.75 32.75 32.71 32.71 1.1K
14:07 32.71 32.71 32.71 32.71 1.2K
14:08 32.67 32.67 32.57 32.57 7.0K
14:09 32.56 32.59 32.52 32.57 6.4K
14:10 32.52 32.52 32.52 32.52 0.3K
14:11 32.56 32.57 32.50 32.50 2.1K
14:12 32.51 32.51 32.46 32.46 2.2K
14:13 32.51 32.51 32.51 32.51 2.3K
14:14 32.45 32.80 32.45 32.80 14.9K
14:15 32.82 32.82 32.73 32.76 2.0K
14:16 32.80 32.80 32.77 32.77 2.5K
14:17 32.77 32.85 32.77 32.85 1.3K
14:18 32.82 32.84 32.82 32.82 3.4K
14:19 32.82 32.85 32.82 32.85 1.6K
14:20 32.85 32.85 32.79 32.79 8.3K
14:21 32.79 32.79 32.79 32.79 1.4K
14:22 32.77 32.85 32.77 32.79 6.6K
14:23 32.79 32.83 32.79 32.79 2.4K
14:24 32.79 32.85 32.79 32.84 3.4K
14:25 32.88 32.88 32.83 32.86 2.2K
14:26 32.86 32.94 32.86 32.94 9.5K
14:27 32.93 32.96 32.93 32.95 2.0K
14:28 32.94 32.94 32.94 32.94 0.5K
14:29 32.99 33.06 32.99 33.06 8.0K
14:30 33.05 33.05 32.98 33.02 3.5K
14:31 33.02 33.02 33.00 33.00 2.0K
14:32 33.01 33.04 33.00 33.02 2.3K
14:33 33.04 33.07 33.03 33.07 3.2K
14:34 33.06 33.06 33.06 33.06 0.9K
14:35 33.06 33.06 33.06 33.06 1.2K
14:36 33.06 33.24 33.06 33.23 13.2K
14:37 33.22 33.23 33.22 33.23 1.5K
14:38 33.23 33.26 33.23 33.26 2.8K
14:39 33.28 33.29 33.28 33.28 3.4K
14:40 33.24 33.29 33.24 33.29 2.8K
14:41 33.24 33.25 33.24 33.25 2.1K
14:42 33.20 33.25 33.13 33.13 5.4K
14:43 33.19 33.19 33.02 33.02 4.4K
14:44 33.10 33.10 33.02 33.02 3.3K
14:45 33.02 33.02 33.02 33.02 1.1K
14:46 33.02 33.07 33.02 33.07 5.1K
14:47 33.02 33.09 33.02 33.08 6.5K
14:49 33.08 33.09 33.08 33.09 6.3K
14:50 33.10 33.11 33.10 33.10 2.1K
14:51 33.10 33.10 33.10 33.10 1.5K
14:52 33.10 33.25 33.10 33.25 11.7K
14:53 33.21 33.21 33.21 33.21 3.2K
14:54 33.23 33.26 33.23 33.26 1.2K
14:55 33.26 33.26 33.20 33.20 3.4K
14:56 33.18 33.20 33.18 33.19 2.5K
14:57 33.21 33.21 33.15 33.15 4.2K
14:58 33.17 33.18 33.14 33.18 3.5K
14:59 33.20 33.22 33.20 33.22 5.6K
15:00 33.23 33.26 33.20 33.21 6.9K
15:01 33.21 33.21 33.21 33.21 2.2K
15:02 33.21 33.21 33.21 33.21 1.2K
15:03 33.21 33.21 33.18 33.18 27.9K
15:04 33.05 33.05 33.03 33.04 1.9K
15:05 33.04 33.14 33.04 33.11 9.2K
15:06 33.17 33.17 33.07 33.07 6.0K
15:07 33.08 33.12 33.08 33.11 4.2K
15:08 33.09 33.12 33.08 33.08 3.8K
15:09 33.09 33.09 33.07 33.09 1.1K
15:10 32.99 33.09 32.98 33.06 9.7K
15:11 33.10 33.12 33.10 33.12 3.4K
15:12 33.12 33.12 33.09 33.10 5.6K
15:13 33.10 33.12 33.10 33.12 3.6K
15:14 33.14 33.16 33.13 33.16 3.1K
15:15 33.16 33.18 33.12 33.12 4.9K
15:16 33.08 33.08 33.02 33.02 4.9K
15:17 33.03 33.21 33.03 33.21 10.9K
15:18 33.21 33.23 33.21 33.22 4.6K
15:19 33.26 33.26 33.22 33.22 2.8K
15:20 33.18 33.18 33.16 33.16 4.7K
15:21 33.16 33.23 33.16 33.20 4.0K
15:22 33.23 33.25 33.23 33.23 2.5K
15:23 33.23 33.25 33.22 33.22 2.9K
15:24 33.23 33.23 33.18 33.19 5.2K
15:25 33.26 33.26 33.23 33.24 16.8K
15:26 33.24 33.28 33.22 33.22 2.9K
15:27 33.25 33.25 33.22 33.25 3.5K
15:28 33.25 33.25 33.04 33.10 11.0K
15:29 33.11 33.22 33.11 33.22 3.7K
15:30 33.22 33.27 33.22 33.22 2.4K
15:31 33.22 33.22 33.22 33.22 1.3K
15:32 33.22 33.29 33.22 33.28 4.5K
15:33 33.28 33.28 33.18 33.18 5.6K
15:34 33.21 33.22 33.18 33.21 11.3K
15:35 33.21 33.21 33.21 33.21 3.5K
15:36 33.21 33.21 33.21 33.21 2.7K
15:37 33.24 33.27 33.24 33.27 2.9K
15:38 33.27 33.27 33.25 33.27 6.5K
15:39 33.22 33.27 33.22 33.25 5.8K
15:40 33.28 33.29 33.28 33.28 5.9K
15:41 33.28 33.35 33.28 33.33 7.2K
15:42 33.36 33.36 33.32 33.34 8.6K
15:43 33.35 33.36 33.34 33.36 5.2K
15:44 33.36 33.40 33.36 33.40 6.4K
15:45 33.41 33.42 33.39 33.40 5.1K
15:46 33.40 33.48 33.40 33.48 7.2K
15:47 33.48 33.50 33.47 33.50 6.4K
15:48 33.49 33.52 33.42 33.42 40.6K
15:49 33.41 33.50 33.41 33.48 8.5K
15:50 33.48 33.51 33.47 33.48 16.8K
15:51 33.49 33.51 33.47 33.49 9.1K
15:52 33.47 33.50 33.45 33.49 15.4K
15:53 33.50 33.53 33.50 33.52 41.4K
15:54 33.51 33.51 33.48 33.51 13.4K
15:55 33.60 33.77 33.60 33.77 29.4K
15:56 33.76 33.85 33.75 33.80 42.2K
15:57 33.80 33.82 33.75 33.79 39.5K
15:58 33.80 33.82 33.80 33.82 46.0K
15:59 33.82 33.86 33.80 33.80 335.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし