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 →
41.37
最終更新: 2025-09-29
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
09:31 31.56 31.73 31.55 31.55 146.9K
09:32 31.55 31.91 31.39 31.77 30.7K
09:33 31.95 31.95 31.55 31.66 14.6K
09:34 31.58 31.66 31.51 31.51 6.8K
09:35 31.25 31.25 30.71 30.92 30.8K
09:36 30.82 30.93 30.61 30.61 22.2K
09:37 30.61 30.72 30.61 30.66 10.6K
09:38 30.60 30.72 30.54 30.63 80.6K
09:39 30.54 30.71 30.53 30.71 25.0K
09:40 30.71 30.71 30.53 30.53 4.8K
09:41 30.38 30.68 30.37 30.50 47.5K
09:42 30.53 30.63 30.43 30.43 14.0K
09:43 30.48 30.73 30.38 30.73 36.3K
09:44 30.53 30.55 30.41 30.47 14.9K
09:45 30.43 30.43 30.00 30.00 37.0K
09:46 29.94 29.95 29.75 29.95 102.8K
09:47 30.11 30.12 29.94 29.94 4.1K
09:48 30.00 30.03 29.76 29.88 24.6K
09:49 29.88 30.10 29.81 30.10 21.4K
09:50 30.09 30.48 30.09 30.48 21.3K
09:51 30.48 30.75 30.48 30.75 10.2K
09:52 30.75 30.75 30.49 30.62 20.9K
09:53 30.50 30.50 30.50 30.50 1.8K
09:54 30.49 30.69 30.49 30.69 5.9K
09:55 30.67 30.78 30.67 30.72 7.1K
09:56 30.72 30.95 30.72 30.90 15.6K
09:57 30.88 31.00 30.83 31.00 8.1K
09:58 30.94 31.05 30.94 31.05 9.0K
09:59 31.07 31.12 30.70 31.10 170.0K
10:00 31.16 31.22 31.16 31.18 10.8K
10:01 31.12 31.18 30.97 31.07 11.7K
10:02 31.20 31.22 31.06 31.08 10.6K
10:03 31.08 31.14 31.08 31.14 3.3K
10:04 31.24 31.24 30.97 30.97 18.8K
10:05 31.01 31.06 31.01 31.06 3.4K
10:06 31.02 31.09 31.01 31.05 4.3K
10:07 31.19 31.24 31.19 31.22 9.2K
10:08 31.22 31.22 31.09 31.15 7.7K
10:09 31.15 31.23 31.13 31.14 3.3K
10:10 31.11 31.13 31.09 31.09 10.6K
10:11 30.97 30.98 30.90 30.90 22.1K
10:12 30.90 31.00 30.89 30.98 6.0K
10:13 31.01 31.16 31.01 31.10 14.5K
10:14 31.10 31.19 31.09 31.16 19.7K
10:15 31.16 31.20 31.16 31.16 3.9K
10:16 31.19 31.30 31.19 31.30 6.2K
10:17 31.30 31.30 31.27 31.30 7.1K
10:18 31.30 31.30 31.29 31.29 3.1K
10:19 31.25 31.27 31.24 31.24 5.6K
10:20 31.25 31.25 31.21 31.21 8.0K
10:21 31.21 31.21 31.18 31.19 7.4K
10:22 31.07 31.17 31.07 31.15 8.8K
10:23 31.16 31.16 31.16 31.16 2.1K
10:24 31.09 31.12 31.06 31.11 10.6K
10:25 31.11 31.12 31.07 31.11 1.2K
10:26 31.11 31.11 31.04 31.07 10.8K
10:27 31.06 31.06 31.00 31.00 6.1K
10:28 31.00 31.00 30.92 30.95 8.3K
10:29 31.00 31.02 30.94 31.02 5.0K
10:30 31.02 31.07 31.02 31.07 3.6K
10:31 31.00 31.03 31.00 31.03 4.1K
10:32 31.03 31.14 31.03 31.14 3.1K
10:33 31.20 31.20 31.10 31.10 2.4K
10:34 31.10 31.10 31.10 31.10 1.3K
10:35 31.09 31.14 31.09 31.13 3.5K
10:36 31.13 31.13 31.09 31.11 4.2K
10:37 31.12 31.12 31.07 31.09 5.2K
10:38 31.06 31.15 31.06 31.08 6.3K
10:39 31.08 31.08 30.99 30.99 9.7K
10:40 30.99 30.99 30.88 30.88 6.9K
10:41 30.89 30.93 30.89 30.91 4.0K
10:42 30.91 30.91 30.91 30.91 2.2K
10:43 30.90 30.95 30.90 30.95 4.3K
10:44 30.96 30.96 30.93 30.95 2.1K
10:45 30.96 30.99 30.94 30.99 5.5K
10:46 30.94 30.94 30.78 30.80 11.0K
10:47 30.88 30.88 30.88 30.88 3.0K
10:48 30.88 30.96 30.88 30.96 3.3K
10:49 31.00 31.09 31.00 31.09 8.7K
10:50 31.09 31.09 31.09 31.09 0.6K
10:51 31.09 31.09 31.04 31.04 6.1K
10:52 31.04 31.04 31.00 31.02 2.6K
10:53 31.01 31.01 30.94 30.94 6.1K
10:54 30.83 30.86 30.81 30.86 3.6K
10:55 30.87 30.87 30.87 30.87 1.8K
10:56 30.87 30.87 30.77 30.77 3.3K
10:57 30.78 30.84 30.78 30.84 7.6K
10:58 30.86 30.89 30.86 30.89 4.9K
10:59 30.95 30.95 30.80 30.90 9.8K
11:00 30.90 30.94 30.90 30.93 1.6K
11:01 30.90 30.95 30.90 30.95 4.3K
11:02 30.95 30.95 30.89 30.89 2.7K
11:03 30.92 30.92 30.83 30.84 6.1K
11:04 30.84 30.84 30.80 30.80 2.5K
11:05 30.82 30.82 30.69 30.69 10.6K
11:06 30.69 30.74 30.69 30.70 4.3K
11:07 30.73 30.73 30.65 30.66 4.9K
11:08 30.70 30.70 30.66 30.66 2.9K
11:09 30.63 30.63 30.56 30.56 4.1K
11:10 30.61 30.66 30.61 30.62 7.1K
11:11 30.63 30.64 30.63 30.63 6.2K
11:12 30.63 30.65 30.59 30.62 1.8K
11:13 30.59 30.64 30.53 30.59 15.6K
11:14 30.56 30.59 30.53 30.59 3.1K
11:15 30.62 30.67 30.62 30.65 3.9K
11:16 30.60 30.63 30.60 30.63 3.7K
11:17 30.63 30.63 30.60 30.63 2.4K
11:18 30.63 30.71 30.63 30.63 6.0K
11:19 30.56 30.59 30.56 30.59 3.0K
11:20 30.59 30.59 30.57 30.59 0.8K
11:21 30.54 30.67 30.54 30.64 5.2K
11:22 30.64 30.64 30.58 30.58 4.7K
11:23 30.56 30.64 30.56 30.64 2.7K
11:24 30.65 30.65 30.61 30.61 2.9K
11:25 30.57 30.57 30.55 30.57 6.3K
11:26 30.59 30.59 30.59 30.59 0.9K
11:27 30.59 30.61 30.59 30.61 1.9K
11:28 30.60 30.66 30.60 30.61 5.3K
11:29 30.65 30.65 30.62 30.62 1.3K
11:30 30.65 30.65 30.65 30.65 1.8K
11:31 30.67 30.67 30.67 30.67 1.3K
11:32 30.67 30.67 30.65 30.65 6.2K
11:33 30.61 30.63 30.56 30.62 4.3K
11:34 30.64 30.64 30.62 30.62 2.0K
11:35 30.62 30.64 30.61 30.61 1.6K
11:36 30.58 30.60 30.58 30.60 2.6K
11:37 30.60 30.60 30.56 30.56 5.4K
11:38 30.59 30.59 30.56 30.56 4.4K
11:39 30.56 30.56 30.55 30.55 2.8K
11:40 30.50 30.50 30.50 30.50 2.6K
11:41 30.56 30.56 30.56 30.56 3.8K
11:42 30.53 30.53 30.53 30.53 0.9K
11:43 30.56 30.60 30.56 30.60 3.3K
11:44 30.55 30.70 30.55 30.70 3.5K
11:45 30.66 30.71 30.66 30.71 1.4K
11:46 30.65 30.70 30.65 30.70 0.8K
11:47 30.68 30.68 30.64 30.67 9.5K
11:48 30.67 30.67 30.67 30.67 0.8K
11:49 30.64 30.64 30.61 30.61 7.9K
11:50 30.59 30.59 30.59 30.59 2.5K
11:51 30.54 30.54 30.54 30.54 0.8K
11:52 30.54 30.54 30.53 30.53 1.5K
11:53 30.53 30.57 30.53 30.57 2.1K
11:54 30.59 30.62 30.58 30.58 6.9K
11:55 30.52 30.52 30.51 30.51 2.2K
11:56 30.54 30.54 30.53 30.53 3.4K
11:57 30.53 30.64 30.53 30.64 3.6K
11:58 30.63 30.63 30.60 30.60 1.8K
11:59 30.63 30.63 30.60 30.60 0.8K
12:00 30.60 30.80 30.60 30.79 9.9K
12:01 30.79 30.79 30.74 30.77 8.7K
12:02 30.78 30.82 30.78 30.79 2.4K
12:03 30.78 30.78 30.65 30.65 14.3K
12:04 30.65 30.72 30.65 30.72 4.6K
12:05 30.72 30.79 30.70 30.76 6.1K
12:07 30.79 30.79 30.79 30.79 0.5K
12:08 30.80 30.85 30.80 30.84 13.3K
12:09 30.85 30.85 30.85 30.85 1.2K
12:11 30.83 30.83 30.82 30.82 10.3K
12:12 30.87 30.89 30.87 30.89 1.1K
12:13 30.89 30.93 30.86 30.91 4.0K
12:14 30.91 30.96 30.91 30.95 1.6K
12:15 30.95 30.98 30.95 30.98 2.8K
12:16 30.96 31.01 30.96 31.01 18.6K
12:17 31.04 31.04 31.01 31.01 3.1K
12:18 31.03 31.08 31.03 31.08 3.9K
12:19 31.05 31.05 31.03 31.03 2.5K
12:20 31.03 31.03 31.03 31.03 1.2K
12:21 31.03 31.03 31.03 31.03 4.9K
12:22 31.04 31.04 30.98 30.98 7.2K
12:23 30.97 31.09 30.97 31.09 10.0K
12:25 31.06 31.07 31.06 31.07 1.2K
12:26 31.09 31.09 31.08 31.09 2.2K
12:27 31.09 31.10 31.09 31.10 1.8K
12:28 31.14 31.19 31.14 31.15 4.0K
12:29 31.14 31.14 31.14 31.14 3.3K
12:30 31.14 31.14 31.14 31.14 1.6K
12:31 31.14 31.14 31.14 31.14 0.3K
12:32 31.14 31.20 31.14 31.20 7.7K
12:33 31.22 31.22 31.22 31.22 1.5K
12:35 31.30 31.30 31.22 31.22 6.5K
12:36 31.22 31.27 31.22 31.23 8.6K
12:37 31.23 31.24 31.23 31.24 1.0K
12:38 31.23 31.23 31.21 31.21 2.7K
12:39 31.21 31.21 31.21 31.21 2.2K
12:40 31.20 31.20 31.15 31.16 3.3K
12:41 31.15 31.15 31.14 31.14 6.4K
12:42 31.07 31.07 31.05 31.06 2.4K
12:43 31.02 31.03 31.00 31.03 3.7K
12:44 31.03 31.03 31.03 31.03 0.3K
12:45 30.98 30.99 30.96 30.98 38.8K
12:46 30.86 30.86 30.76 30.76 13.5K
12:47 30.76 30.79 30.76 30.79 4.4K
12:48 30.76 30.80 30.76 30.80 4.3K
12:49 30.79 30.79 30.79 30.79 0.8K
12:50 30.79 30.81 30.79 30.81 2.8K
12:51 30.84 30.84 30.84 30.84 1.4K
12:52 30.85 30.86 30.82 30.82 2.3K
12:53 30.83 30.84 30.83 30.84 2.0K
12:54 30.85 30.85 30.85 30.85 0.5K
12:55 30.87 30.87 30.81 30.81 2.9K
12:56 30.81 30.81 30.81 30.81 1.0K
12:57 30.83 30.83 30.81 30.81 3.4K
12:58 30.81 30.86 30.81 30.86 2.0K
12:59 30.83 30.85 30.83 30.85 2.3K
13:00 30.94 30.94 30.90 30.91 4.0K
13:01 30.92 30.92 30.92 30.92 0.7K
13:02 30.96 31.01 30.96 30.99 5.7K
13:03 30.99 30.99 30.99 30.99 0.2K
13:04 30.98 30.98 30.92 30.92 8.7K
13:05 30.97 31.00 30.97 31.00 2.1K
13:06 30.97 31.00 30.96 31.00 5.1K
13:07 31.02 31.02 31.01 31.01 1.6K
13:08 31.02 31.02 30.96 30.96 2.2K
13:09 30.96 30.98 30.96 30.97 1.9K
13:10 30.97 30.98 30.87 30.87 6.1K
13:11 30.87 30.87 30.86 30.86 1.0K
13:12 30.79 30.79 30.74 30.74 5.1K
13:13 30.75 30.80 30.74 30.80 4.7K
13:14 30.79 30.79 30.79 30.79 0.4K
13:15 30.82 30.82 30.78 30.78 2.0K
13:16 30.78 30.81 30.78 30.78 6.5K
13:17 30.78 30.80 30.78 30.80 1.6K
13:18 30.77 30.77 30.76 30.76 4.4K
13:19 30.76 30.76 30.76 30.76 0.6K
13:20 30.76 30.79 30.76 30.79 2.8K
13:21 30.81 30.84 30.75 30.77 13.9K
13:22 30.75 30.77 30.75 30.77 2.8K
13:23 30.78 30.78 30.78 30.78 1.2K
13:24 30.77 30.77 30.77 30.77 2.6K
13:25 30.79 30.79 30.79 30.79 1.3K
13:26 30.79 30.79 30.79 30.79 1.5K
13:27 30.75 30.75 30.75 30.75 4.2K
13:28 30.76 30.76 30.76 30.76 1.6K
13:29 30.73 30.73 30.71 30.71 16.4K
13:31 30.65 30.65 30.65 30.65 2.0K
13:32 30.67 30.69 30.53 30.54 12.4K
13:33 30.54 30.59 30.53 30.59 3.4K
13:34 30.70 30.70 30.66 30.66 0.9K
13:35 30.64 30.64 30.64 30.64 3.2K
13:36 30.56 30.59 30.55 30.59 1.7K
13:37 30.59 30.61 30.55 30.55 1.8K
13:38 30.58 30.65 30.58 30.64 3.3K
13:39 30.64 30.64 30.57 30.59 6.6K
13:40 30.62 30.62 30.62 30.62 0.8K
13:41 30.59 30.62 30.59 30.62 0.8K
13:42 30.62 30.64 30.62 30.64 1.2K
13:43 30.59 30.59 30.54 30.54 6.6K
13:44 30.54 30.55 30.54 30.55 3.4K
13:45 30.56 30.61 30.56 30.61 4.3K
13:46 30.58 30.58 30.54 30.54 5.8K
13:47 30.54 30.54 30.54 30.54 1.4K
13:48 30.53 30.62 30.53 30.62 11.1K
13:49 30.62 30.62 30.54 30.59 13.0K
13:50 30.54 30.58 30.54 30.54 1.1K
13:51 30.55 30.55 30.55 30.55 4.9K
13:52 30.57 30.60 30.55 30.60 4.6K
13:53 30.63 30.73 30.63 30.73 6.9K
13:54 30.73 30.73 30.73 30.73 1.4K
13:55 30.73 30.73 30.73 30.73 2.4K
13:56 30.70 30.71 30.70 30.71 4.7K
13:57 30.71 30.71 30.69 30.70 3.1K
13:58 30.70 30.72 30.70 30.72 3.2K
13:59 30.70 30.70 30.70 30.70 2.7K
14:00 30.71 30.71 30.70 30.70 0.5K
14:01 30.70 30.72 30.70 30.72 14.3K
14:02 30.72 30.72 30.65 30.65 6.0K
14:03 30.63 30.63 30.61 30.62 2.2K
14:04 30.73 30.73 30.69 30.69 17.0K
14:05 30.70 30.72 30.70 30.72 5.1K
14:06 30.61 30.61 30.54 30.54 17.6K
14:07 30.52 30.55 30.52 30.55 7.8K
14:08 30.57 30.59 30.57 30.57 1.2K
14:09 30.58 30.61 30.58 30.58 1.6K
14:10 30.58 30.61 30.58 30.61 4.8K
14:11 30.60 30.60 30.60 30.60 0.5K
14:12 30.60 30.66 30.60 30.66 3.9K
14:13 30.63 30.63 30.62 30.63 9.0K
14:14 30.65 30.65 30.65 30.65 0.4K
14:15 30.65 30.65 30.65 30.65 1.1K
14:16 30.63 30.64 30.59 30.59 9.3K
14:17 30.57 30.57 30.56 30.57 6.0K
14:18 30.60 30.60 30.56 30.58 8.4K
14:20 30.58 30.59 30.58 30.59 3.4K
14:21 30.57 30.57 30.57 30.57 2.6K
14:22 30.60 30.60 30.60 30.60 0.4K
14:23 30.61 30.63 30.61 30.63 2.2K
14:24 30.63 30.63 30.50 30.50 19.8K
14:25 30.50 30.50 30.39 30.39 9.4K
14:26 30.37 30.39 30.35 30.36 9.2K
14:27 30.32 30.34 30.32 30.34 6.3K
14:28 30.37 30.37 30.37 30.37 2.2K
14:29 30.35 30.35 30.29 30.29 6.4K
14:30 30.29 30.29 30.27 30.29 1.2K
14:31 30.29 30.34 30.29 30.34 7.7K
14:32 30.36 30.45 30.36 30.41 3.9K
14:33 30.43 30.43 30.41 30.42 2.2K
14:34 30.41 30.41 30.36 30.36 6.0K
14:35 30.36 30.36 30.36 30.36 1.4K
14:36 30.37 30.41 30.37 30.41 4.5K
14:37 30.41 30.41 30.41 30.41 1.4K
14:38 30.39 30.41 30.38 30.38 3.3K
14:39 30.43 30.47 30.43 30.47 11.4K
14:40 30.43 30.44 30.43 30.43 5.1K
14:41 30.45 30.45 30.37 30.41 5.2K
14:42 30.38 30.38 30.35 30.36 2.8K
14:43 30.35 30.36 30.35 30.36 6.1K
14:44 30.35 30.36 30.35 30.36 11.2K
14:45 30.35 30.35 30.28 30.30 10.9K
14:46 30.30 30.33 30.30 30.33 5.4K
14:47 30.33 30.33 30.27 30.27 17.8K
14:48 30.39 30.39 30.38 30.38 8.4K
14:49 30.38 30.38 30.36 30.36 3.3K
14:50 30.33 30.33 30.33 30.33 2.5K
14:51 30.28 30.33 30.28 30.33 5.3K
14:52 30.36 30.36 30.36 30.36 1.8K
14:53 30.36 30.40 30.36 30.40 3.0K
14:54 30.40 30.40 30.40 30.40 0.8K
14:55 30.38 30.51 30.38 30.51 9.4K
14:56 30.51 30.51 30.46 30.51 14.0K
14:58 30.48 30.48 30.43 30.45 10.0K
14:59 30.45 30.45 30.45 30.45 0.8K
15:00 30.47 30.52 30.47 30.50 7.7K
15:01 30.50 30.50 30.48 30.48 3.7K
15:02 30.48 30.54 30.48 30.52 11.9K
15:03 30.51 30.51 30.40 30.40 5.1K
15:04 30.39 30.41 30.38 30.38 1.5K
15:05 30.38 30.38 30.37 30.38 6.7K
15:06 30.38 30.46 30.38 30.45 4.8K
15:07 30.43 30.43 30.38 30.39 9.2K
15:08 30.39 30.39 30.36 30.39 4.8K
15:09 30.38 30.38 30.36 30.38 2.2K
15:10 30.38 30.41 30.38 30.39 6.7K
15:11 30.39 30.39 30.27 30.32 9.5K
15:12 30.32 30.38 30.32 30.38 4.6K
15:13 30.36 30.38 30.34 30.38 9.7K
15:14 30.42 30.49 30.42 30.49 7.7K
15:16 30.38 30.40 30.36 30.40 10.3K
15:17 30.42 30.42 30.39 30.39 1.2K
15:18 30.39 30.39 30.33 30.33 8.3K
15:19 30.33 30.40 30.26 30.38 27.2K
15:20 30.38 30.38 30.38 30.38 0.8K
15:21 30.36 30.39 30.33 30.39 9.5K
15:22 30.39 30.41 30.37 30.41 6.2K
15:23 30.41 30.49 30.41 30.49 8.8K
15:24 30.46 30.47 30.45 30.45 3.3K
15:25 30.47 30.47 30.45 30.47 2.8K
15:26 30.47 30.55 30.47 30.54 34.9K
15:27 30.50 30.53 30.50 30.52 12.7K
15:28 30.52 30.60 30.52 30.60 8.8K
15:29 30.56 30.58 30.56 30.58 6.9K
15:30 30.56 30.56 30.51 30.53 12.3K
15:31 30.53 30.53 30.50 30.50 10.8K
15:32 30.51 30.53 30.49 30.49 16.5K
15:33 30.47 30.48 30.47 30.48 3.9K
15:34 30.49 30.49 30.49 30.49 5.2K
15:35 30.51 30.51 30.38 30.38 18.1K
15:36 30.40 30.48 30.40 30.44 39.4K
15:37 30.44 30.52 30.44 30.52 14.8K
15:38 30.52 30.52 30.47 30.49 11.6K
15:39 30.49 30.49 30.46 30.46 13.6K
15:40 30.47 30.55 30.47 30.54 12.3K
15:41 30.53 30.53 30.49 30.51 11.1K
15:42 30.52 30.52 30.50 30.50 6.7K
15:43 30.51 30.55 30.51 30.54 7.1K
15:44 30.52 30.54 30.52 30.54 11.7K
15:45 30.52 30.57 30.51 30.51 16.5K
15:46 30.51 30.51 30.46 30.46 10.3K
15:47 30.45 30.45 30.38 30.38 8.9K
15:48 30.38 30.40 30.36 30.39 10.9K
15:49 30.39 30.41 30.37 30.37 12.9K
15:50 30.41 30.46 30.35 30.46 24.1K
15:51 30.45 30.51 30.44 30.47 38.1K
15:52 30.47 30.52 30.46 30.49 23.6K
15:53 30.49 30.50 30.45 30.49 20.5K
15:54 30.50 30.54 30.48 30.54 24.2K
15:55 30.54 30.61 30.54 30.60 24.5K
15:56 30.60 30.66 30.58 30.65 47.4K
15:57 30.66 30.68 30.61 30.66 48.6K
15:58 30.68 30.69 30.67 30.67 23.0K
15:59 30.67 30.75 30.59 30.61 308.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし