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
09:30 29.86 29.86 29.80 29.80 11.8K
09:31 29.63 29.63 29.58 29.63 9.0K
09:35 29.64 29.92 29.64 29.75 2.4K
09:36 29.86 29.86 29.86 29.86 0.2K
09:38 29.86 29.86 29.86 29.86 0.8K
09:39 30.08 30.19 30.08 30.19 13.6K
09:40 30.22 30.22 30.16 30.16 3.5K
09:42 30.21 30.28 30.21 30.24 6.7K
09:43 30.29 30.44 30.29 30.44 9.6K
09:44 30.40 30.40 30.33 30.39 9.4K
09:45 30.39 30.39 30.24 30.27 7.1K
09:48 30.29 30.29 30.29 30.29 0.2K
09:49 30.35 30.35 30.11 30.11 3.1K
09:50 30.11 30.11 30.11 30.11 0.3K
09:51 30.18 30.18 30.17 30.17 2.4K
09:53 30.17 30.18 30.12 30.18 5.0K
09:54 30.12 30.12 30.12 30.12 0.2K
09:55 30.13 30.13 30.13 30.13 1.4K
09:56 30.31 30.31 30.31 30.31 3.1K
09:57 30.35 30.35 30.31 30.31 1.2K
09:58 30.30 30.36 30.23 30.28 40.4K
09:59 30.20 30.27 30.20 30.27 4.2K
10:00 30.36 30.36 30.36 30.36 0.5K
10:02 30.36 30.36 30.36 30.36 2.8K
10:03 30.33 30.40 30.33 30.35 2.5K
10:04 30.35 30.42 30.35 30.42 6.1K
10:06 30.35 30.51 30.35 30.51 19.0K
10:07 30.42 30.42 30.42 30.42 3.3K
10:08 30.32 30.32 30.32 30.32 0.4K
10:09 30.33 30.38 30.33 30.38 5.8K
10:10 30.34 30.45 30.34 30.45 4.3K
10:14 30.45 30.45 30.44 30.44 1.8K
10:15 30.45 30.45 30.44 30.44 7.0K
10:16 30.45 30.50 30.45 30.50 1.3K
10:17 30.46 30.46 30.40 30.40 2.5K
10:18 30.37 30.37 30.34 30.34 3.1K
10:19 30.37 30.37 30.37 30.37 0.2K
10:20 30.44 30.48 30.44 30.48 1.3K
10:21 30.48 30.58 30.48 30.58 3.1K
10:22 30.55 30.56 30.55 30.56 1.3K
10:23 30.56 30.56 30.49 30.51 7.8K
10:25 30.50 30.50 30.50 30.50 0.5K
10:26 30.69 30.75 30.69 30.75 9.2K
10:27 30.77 30.79 30.77 30.79 0.7K
10:29 30.69 30.72 30.69 30.69 7.5K
10:30 30.69 30.76 30.69 30.76 2.2K
10:31 30.85 30.85 30.85 30.85 2.7K
10:32 30.81 30.81 30.81 30.81 4.1K
10:33 30.81 30.89 30.81 30.87 25.4K
10:34 30.87 30.87 30.84 30.84 21.2K
10:35 30.83 30.86 30.80 30.86 3.9K
10:36 30.90 30.97 30.87 30.97 64.9K
10:37 30.94 30.97 30.93 30.93 4.1K
10:39 30.93 30.96 30.93 30.96 3.6K
10:40 31.02 31.02 31.00 31.00 1.0K
10:41 31.00 31.00 31.00 31.00 0.8K
10:42 31.04 31.04 31.04 31.04 1.0K
10:43 30.93 30.97 30.93 30.97 3.7K
10:44 30.91 30.96 30.91 30.96 1.8K
10:45 30.95 30.97 30.91 30.91 2.0K
10:46 30.97 30.97 30.95 30.95 1.4K
10:47 30.93 30.93 30.93 30.93 1.1K
10:48 30.96 30.96 30.88 30.90 2.8K
10:49 30.91 30.91 30.86 30.86 2.4K
10:50 30.89 30.95 30.89 30.95 2.5K
10:51 30.93 30.98 30.92 30.92 4.8K
10:53 30.92 30.92 30.92 30.92 0.8K
10:54 30.90 30.90 30.90 30.90 0.8K
10:55 30.90 30.90 30.90 30.90 1.0K
10:57 30.91 30.91 30.91 30.91 1.4K
10:58 30.84 30.84 30.84 30.84 0.3K
10:59 30.78 30.81 30.78 30.81 3.7K
11:01 30.88 30.88 30.88 30.88 2.1K
11:02 30.89 30.97 30.89 30.97 1.0K
11:03 31.00 31.00 31.00 31.00 0.9K
11:04 31.00 31.00 30.93 30.93 7.0K
11:05 30.99 31.01 30.99 31.01 1.8K
11:06 30.98 31.00 30.94 30.94 4.2K
11:07 30.96 30.96 30.95 30.95 3.5K
11:08 30.86 30.86 30.86 30.86 0.8K
11:09 30.86 30.86 30.86 30.86 2.6K
11:10 30.83 30.88 30.83 30.88 2.0K
11:11 30.89 30.89 30.89 30.89 0.8K
11:12 30.90 30.90 30.90 30.90 0.6K
11:13 30.92 30.94 30.92 30.94 1.2K
11:14 30.93 30.93 30.93 30.93 0.3K
11:15 30.96 30.96 30.93 30.93 1.5K
11:16 31.04 31.06 31.04 31.06 30.7K
11:17 31.06 31.08 31.06 31.07 5.5K
11:18 31.07 31.16 31.04 31.16 18.0K
11:19 31.11 31.11 31.11 31.11 0.6K
11:20 31.12 31.12 31.12 31.12 0.5K
11:21 31.07 31.07 31.00 31.00 2.4K
11:22 31.00 31.01 30.96 31.01 17.9K
11:23 31.01 31.01 31.01 31.01 0.6K
11:24 31.01 31.22 31.01 31.22 3.4K
11:26 31.15 31.15 31.15 31.15 1.3K
11:27 31.20 31.20 31.20 31.20 1.8K
11:28 31.18 31.21 31.18 31.21 1.8K
11:29 31.24 31.24 31.17 31.17 1.6K
11:30 31.21 31.25 31.21 31.25 1.7K
11:32 31.21 31.21 31.21 31.21 0.6K
11:33 31.20 31.20 31.20 31.20 0.4K
11:34 31.17 31.17 31.17 31.17 0.5K
11:35 31.19 31.32 31.19 31.31 40.2K
11:36 31.31 31.34 31.26 31.26 7.5K
11:37 31.25 31.25 31.25 31.25 1.1K
11:38 31.25 31.25 31.23 31.25 3.6K
11:39 31.25 31.25 31.25 31.25 1.8K
11:40 31.26 31.26 31.26 31.26 1.2K
11:41 31.35 31.35 31.33 31.33 0.9K
11:42 31.30 31.30 31.29 31.29 5.0K
11:43 31.36 31.36 31.36 31.36 1.2K
11:44 31.33 31.36 31.33 31.36 2.5K
11:45 31.36 31.36 31.35 31.35 0.6K
11:46 31.35 31.35 31.35 31.35 0.6K
11:47 31.35 31.35 31.35 31.35 0.6K
11:48 31.50 31.62 31.50 31.62 47.7K
11:49 31.62 31.62 31.56 31.56 37.9K
11:50 31.57 31.57 31.54 31.54 6.9K
11:51 31.53 31.53 31.53 31.53 1.1K
11:52 31.53 31.53 31.53 31.53 0.8K
11:53 31.53 31.56 31.53 31.56 2.1K
11:54 31.56 31.57 31.56 31.57 5.9K
11:56 31.52 31.54 31.52 31.54 1.7K
11:58 31.53 31.53 31.51 31.51 1.1K
11:59 31.49 31.49 31.49 31.49 4.0K
12:00 31.49 31.49 31.46 31.46 4.5K
12:01 31.49 31.54 31.49 31.53 4.6K
12:03 31.57 31.57 31.57 31.57 0.9K
12:04 31.54 31.54 31.54 31.54 0.4K
12:05 31.56 31.56 31.55 31.55 1.7K
12:06 31.57 31.57 31.57 31.57 0.8K
12:07 31.57 31.57 31.57 31.57 1.8K
12:09 31.52 31.52 31.49 31.49 4.1K
12:10 31.44 31.46 31.44 31.46 2.8K
12:11 31.44 31.46 31.44 31.46 0.9K
12:12 31.42 31.42 31.42 31.42 2.4K
12:14 31.45 31.45 31.44 31.44 0.8K
12:16 31.41 31.53 31.41 31.53 3.8K
12:17 31.56 31.56 31.56 31.56 1.5K
12:18 31.52 31.52 31.52 31.52 2.1K
12:19 31.53 31.53 31.52 31.52 0.5K
12:20 31.52 31.55 31.52 31.55 1.9K
12:21 31.53 31.53 31.53 31.53 8.1K
12:23 31.54 31.54 31.54 31.54 2.1K
12:26 31.53 31.53 31.53 31.53 0.3K
12:27 31.53 31.53 31.53 31.53 0.9K
12:28 31.57 31.69 31.57 31.62 21.2K
12:30 31.65 31.65 31.63 31.63 1.4K
12:32 31.61 31.61 31.57 31.57 2.1K
12:33 31.59 31.59 31.55 31.55 3.1K
12:34 31.57 31.57 31.57 31.57 1.3K
12:36 31.57 31.57 31.57 31.57 1.1K
12:37 31.54 31.54 31.54 31.54 1.0K
12:38 31.55 31.55 31.55 31.55 0.5K
12:39 31.54 31.54 31.54 31.54 0.5K
12:40 31.53 31.55 31.53 31.55 0.5K
12:41 31.55 31.55 31.55 31.55 1.6K
12:42 31.58 31.70 31.58 31.59 44.2K
12:43 31.53 31.53 31.52 31.52 4.0K
12:45 31.57 31.57 31.57 31.57 0.2K
12:46 31.56 31.56 31.56 31.56 1.3K
12:47 31.56 31.56 31.51 31.53 3.2K
12:48 31.54 31.56 31.53 31.56 2.3K
12:49 31.57 31.57 31.57 31.57 0.5K
12:50 31.59 31.59 31.59 31.59 1.0K
12:51 31.59 31.59 31.59 31.59 0.7K
12:52 31.55 31.56 31.55 31.56 1.6K
12:54 31.53 31.53 31.53 31.53 2.8K
12:57 31.55 31.55 31.45 31.49 63.9K
12:58 31.49 31.52 31.49 31.52 3.1K
13:00 31.55 31.55 31.50 31.50 4.8K
13:01 31.56 31.60 31.52 31.60 7.0K
13:02 31.61 31.70 31.61 31.70 5.0K
13:04 31.69 31.69 31.63 31.63 3.3K
13:05 31.63 31.63 31.63 31.63 1.1K
13:06 31.69 31.69 31.68 31.68 1.2K
13:07 31.65 31.65 31.61 31.61 3.1K
13:08 31.61 31.61 31.61 31.61 0.4K
13:09 31.65 31.70 31.63 31.63 2.4K
13:10 31.63 31.63 31.62 31.62 0.7K
13:11 31.62 31.64 31.62 31.64 4.1K
13:12 31.62 31.62 31.62 31.62 1.5K
13:13 31.63 31.63 31.63 31.63 0.4K
13:14 31.64 31.66 31.64 31.66 3.5K
13:15 31.65 31.65 31.65 31.65 0.1K
13:16 31.65 31.65 31.62 31.63 2.4K
13:17 31.62 31.62 31.62 31.62 0.7K
13:18 31.67 31.67 31.65 31.65 2.3K
13:20 31.65 31.65 31.65 31.65 1.2K
13:22 31.66 31.66 31.66 31.66 3.6K
13:23 31.67 31.67 31.67 31.67 0.6K
13:24 31.65 31.65 31.65 31.65 0.7K
13:25 31.67 31.67 31.64 31.65 4.4K
13:26 31.66 31.67 31.66 31.67 0.8K
13:27 31.68 31.73 31.68 31.73 4.6K
13:28 31.73 31.73 31.72 31.72 1.6K
13:29 31.69 31.69 31.69 31.69 0.1K
13:30 31.70 31.70 31.70 31.70 1.6K
13:32 31.58 31.58 31.58 31.58 7.6K
13:33 31.60 31.60 31.60 31.60 0.3K
13:34 31.57 31.57 31.56 31.56 4.5K
13:35 31.56 31.56 31.56 31.56 0.6K
13:36 31.60 31.60 31.60 31.60 1.4K
13:37 31.67 31.70 31.67 31.70 9.2K
13:38 31.77 31.77 31.77 31.77 4.9K
13:39 31.70 31.70 31.70 31.70 2.0K
13:40 31.72 31.72 31.71 31.71 1.0K
13:41 31.74 31.74 31.74 31.74 0.4K
13:42 31.78 31.78 31.56 31.58 68.5K
13:43 31.59 31.59 31.59 31.59 0.7K
13:44 31.64 31.64 31.62 31.62 1.7K
13:45 31.64 31.68 31.63 31.68 3.6K
13:46 31.65 31.65 31.65 31.65 2.6K
13:48 31.63 31.63 31.63 31.63 4.6K
13:49 31.65 31.68 31.65 31.68 0.5K
13:50 31.68 31.68 31.65 31.67 1.7K
13:51 31.65 31.67 31.65 31.65 1.1K
13:52 31.65 31.65 31.65 31.65 1.6K
13:53 31.60 31.60 31.50 31.50 4.8K
13:54 31.48 31.50 31.48 31.50 2.1K
13:55 31.50 31.50 31.50 31.50 1.7K
13:56 31.50 31.50 31.50 31.50 0.2K
13:57 31.50 31.50 31.50 31.50 1.0K
13:58 31.50 31.50 31.50 31.50 0.5K
13:59 31.52 31.52 31.48 31.50 1.7K
14:00 31.49 31.49 31.49 31.49 0.8K
14:01 31.49 31.53 31.49 31.53 6.6K
14:02 31.53 31.53 31.52 31.52 3.2K
14:03 31.53 31.53 31.53 31.53 1.5K
14:04 31.53 31.55 31.53 31.54 0.7K
14:05 31.49 31.49 31.49 31.49 2.1K
14:06 31.48 31.48 31.47 31.47 1.8K
14:07 31.47 31.50 31.47 31.50 4.1K
14:08 31.47 31.47 31.46 31.46 0.7K
14:09 31.46 31.46 31.46 31.46 1.1K
14:10 31.47 31.47 31.47 31.47 2.5K
14:12 31.46 31.46 31.46 31.46 2.5K
14:13 31.44 31.44 31.44 31.44 2.2K
14:15 31.48 31.48 31.48 31.48 0.4K
14:16 31.43 31.44 31.43 31.44 3.4K
14:17 31.44 31.44 31.44 31.44 0.7K
14:18 31.44 31.44 31.44 31.44 1.2K
14:19 31.42 31.43 31.42 31.43 2.4K
14:20 31.44 31.44 31.44 31.44 5.7K
14:21 31.59 31.59 31.50 31.50 55.9K
14:23 31.54 31.56 31.54 31.56 0.7K
14:24 31.56 31.56 31.56 31.56 0.4K
14:25 31.56 31.56 31.54 31.56 1.3K
14:26 31.56 31.60 31.52 31.56 42.5K
14:27 31.56 31.56 31.56 31.56 1.3K
14:28 31.54 31.59 31.54 31.59 3.9K
14:29 31.58 31.58 31.58 31.58 0.9K
14:30 31.50 31.50 31.50 31.50 2.1K
14:31 31.51 31.54 31.51 31.54 2.4K
14:32 31.52 31.52 31.50 31.50 1.8K
14:33 31.46 31.46 31.46 31.46 0.7K
14:34 31.48 31.48 31.48 31.48 2.3K
14:35 31.51 31.51 31.49 31.49 0.7K
14:36 31.49 31.49 31.47 31.49 3.4K
14:37 31.51 31.51 31.49 31.49 1.0K
14:38 31.47 31.48 31.47 31.48 2.7K
14:40 31.49 31.51 31.49 31.49 1.3K
14:41 31.50 31.50 31.46 31.46 5.6K
14:42 31.40 31.42 31.40 31.42 0.5K
14:43 31.45 31.53 31.45 31.53 21.9K
14:45 31.53 31.53 31.53 31.53 0.9K
14:46 31.52 31.56 31.52 31.56 4.6K
14:47 31.54 31.54 31.54 31.54 0.8K
14:48 31.56 31.56 31.54 31.54 0.8K
14:49 31.54 31.54 31.50 31.50 2.8K
14:50 31.50 31.52 31.47 31.47 1.9K
14:51 31.40 31.41 31.40 31.41 5.3K
14:52 31.40 31.40 31.37 31.37 3.0K
14:53 31.39 31.41 31.39 31.40 3.1K
14:54 31.40 31.40 31.40 31.40 2.1K
14:55 31.40 31.40 31.37 31.37 2.3K
14:56 31.38 31.41 31.38 31.41 2.1K
14:57 31.42 31.42 31.41 31.41 1.2K
14:58 31.37 31.39 31.37 31.39 4.1K
14:59 31.40 31.41 31.34 31.34 9.0K
15:00 31.40 31.40 31.40 31.40 5.5K
15:04 31.43 31.45 31.43 31.43 0.9K
15:05 31.44 31.47 31.44 31.47 4.0K
15:06 31.47 31.47 31.47 31.47 0.6K
15:07 31.49 31.49 31.49 31.49 0.3K
15:08 31.48 31.49 31.46 31.48 1.4K
15:09 31.48 31.49 31.48 31.49 1.1K
15:10 31.48 31.48 31.48 31.48 1.5K
15:11 31.46 31.47 31.46 31.47 2.3K
15:12 31.47 31.47 31.47 31.47 0.2K
15:13 31.47 31.47 31.45 31.45 3.1K
15:14 31.45 31.45 31.43 31.43 2.8K
15:15 31.36 31.37 31.35 31.37 3.7K
15:16 31.33 31.38 31.33 31.37 5.5K
15:17 31.37 31.37 31.36 31.37 2.6K
15:18 31.37 31.41 31.34 31.41 2.9K
15:19 31.47 31.47 31.44 31.44 5.7K
15:20 31.46 31.46 31.46 31.46 4.0K
15:21 31.48 31.48 31.45 31.48 2.1K
15:22 31.48 31.48 31.46 31.46 1.3K
15:23 31.46 31.48 31.46 31.48 0.9K
15:24 31.46 31.47 31.44 31.44 5.1K
15:25 31.44 31.44 31.43 31.43 2.2K
15:26 31.43 31.43 31.41 31.41 4.2K
15:27 31.41 31.43 31.41 31.43 4.7K
15:29 31.42 31.42 31.38 31.41 11.0K
15:30 31.41 31.45 31.41 31.45 4.4K
15:31 31.45 31.45 31.45 31.45 0.1K
15:32 31.45 31.49 31.42 31.46 12.7K
15:33 31.46 31.48 31.46 31.48 1.4K
15:34 31.47 31.48 31.46 31.47 13.1K
15:35 31.46 31.47 31.44 31.46 13.2K
15:37 31.45 31.50 31.45 31.50 7.5K
15:38 31.51 31.52 31.50 31.52 4.3K
15:39 31.53 31.53 31.53 31.53 2.0K
15:40 31.52 31.53 31.50 31.52 27.5K
15:41 31.51 31.51 31.50 31.50 11.0K
15:42 31.50 31.50 31.50 31.50 2.4K
15:43 31.52 31.52 31.51 31.51 7.3K
15:44 31.55 31.55 31.52 31.52 10.2K
15:45 31.53 31.55 31.53 31.55 4.5K
15:46 31.55 31.57 31.55 31.57 5.2K
15:47 31.58 31.59 31.58 31.58 2.6K
15:48 31.58 31.60 31.58 31.60 6.5K
15:49 31.57 31.57 31.54 31.54 6.0K
15:50 31.58 31.62 31.58 31.62 14.1K
15:51 31.60 31.60 31.49 31.51 18.0K
15:52 31.52 31.55 31.52 31.55 4.9K
15:53 31.54 31.55 31.53 31.53 12.1K
15:54 31.53 31.58 31.53 31.56 33.0K
15:55 31.54 31.54 31.51 31.51 20.4K
15:56 31.52 31.56 31.52 31.56 25.9K
15:57 31.56 31.66 31.56 31.66 34.7K
15:58 31.69 31.69 31.64 31.66 52.1K
15:59 31.65 31.73 31.65 31.72 168.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし