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 31.86 31.87 31.86 31.87 6.9K
09:31 31.80 32.00 31.80 31.90 2.5K
09:32 31.90 31.90 31.90 31.90 0.5K
09:33 31.90 31.90 31.90 31.90 0.9K
09:34 31.90 31.90 31.90 31.90 0.6K
09:36 31.89 31.89 31.89 31.89 0.2K
09:37 31.89 31.89 31.80 31.89 0.9K
09:38 31.89 31.89 31.89 31.89 0.4K
09:39 32.00 32.00 32.00 32.00 0.3K
09:40 31.99 31.99 31.99 31.99 0.8K
09:41 31.99 31.99 31.91 31.95 2.3K
09:42 31.96 31.96 31.96 31.96 0.5K
09:43 31.96 31.96 31.96 31.96 0.4K
09:44 31.96 31.96 31.96 31.96 0.4K
09:45 31.82 31.82 31.73 31.78 5.8K
09:46 31.78 31.78 31.78 31.78 4.8K
09:47 31.78 31.78 31.62 31.62 13.9K
09:48 31.62 31.62 31.62 31.62 1.1K
09:49 31.56 31.72 31.56 31.72 8.5K
09:50 31.74 31.74 31.74 31.74 7.5K
09:52 31.69 31.73 31.67 31.67 15.3K
09:54 31.74 31.75 31.74 31.75 2.7K
09:55 31.75 31.75 31.75 31.75 0.4K
09:56 31.71 31.75 31.71 31.75 3.8K
09:57 31.75 31.75 31.75 31.75 0.3K
09:58 31.75 31.75 31.65 31.65 7.6K
09:59 31.66 31.66 31.64 31.66 0.9K
10:00 31.72 31.72 31.66 31.66 1.4K
10:01 31.72 31.79 31.72 31.76 27.1K
10:02 31.61 31.61 31.57 31.57 1.0K
10:03 31.65 31.65 31.49 31.49 2.7K
10:05 31.19 31.27 31.09 31.27 2.5K
10:06 31.27 31.27 31.10 31.10 4.9K
10:07 31.10 31.20 31.09 31.09 4.0K
10:08 31.05 31.05 30.97 31.05 7.5K
10:09 31.04 31.04 31.04 31.04 0.5K
10:10 31.05 31.10 31.05 31.05 1.7K
10:11 31.05 31.05 30.96 31.03 2.6K
10:13 31.00 31.00 30.81 30.81 4.9K
10:14 30.84 30.84 30.75 30.82 3.7K
10:15 30.74 30.84 30.74 30.84 13.3K
10:16 30.84 30.91 30.83 30.91 3.4K
10:17 30.95 30.96 30.87 30.87 0.9K
10:18 30.97 30.97 30.93 30.93 0.2K
10:19 30.87 30.87 30.86 30.87 2.4K
10:20 30.87 30.87 30.87 30.87 0.3K
10:21 30.97 31.07 30.97 30.97 7.3K
10:22 31.02 31.02 31.02 31.02 1.8K
10:23 30.95 30.98 30.95 30.98 3.2K
10:24 30.99 30.99 30.91 30.91 3.4K
10:25 30.92 30.98 30.92 30.98 2.8K
10:26 30.87 30.87 30.87 30.87 1.1K
10:28 30.88 30.94 30.88 30.88 0.7K
10:29 30.94 30.94 30.88 30.90 2.4K
10:30 30.89 30.89 30.89 30.89 0.5K
10:31 30.89 30.89 30.89 30.89 0.9K
10:33 30.88 30.96 30.88 30.96 5.4K
10:34 31.00 31.00 30.96 30.96 0.5K
10:35 30.96 30.96 30.96 30.96 0.7K
10:36 31.00 31.05 30.96 31.02 1.2K
10:37 31.04 31.04 31.01 31.01 0.2K
10:38 31.05 31.05 31.01 31.04 0.7K
10:39 31.01 31.01 31.01 31.01 0.4K
10:40 31.01 31.01 31.01 31.01 0.8K
10:41 31.00 31.00 31.00 31.00 0.6K
10:43 31.00 31.03 30.95 30.95 3.2K
10:44 30.90 30.90 30.88 30.88 3.7K
10:45 30.88 30.88 30.88 30.88 3.1K
10:47 30.88 30.88 30.88 30.88 1.3K
10:49 30.89 30.90 30.89 30.90 0.4K
10:50 30.92 31.01 30.92 30.93 23.6K
10:51 30.97 30.97 30.93 30.93 1.5K
10:52 30.93 30.93 30.92 30.92 1.8K
10:53 30.87 30.87 30.83 30.83 1.1K
10:54 30.86 30.87 30.86 30.87 3.8K
10:55 30.87 30.87 30.86 30.86 2.4K
10:56 30.86 30.96 30.86 30.96 1.5K
10:57 30.90 31.04 30.90 31.04 3.0K
10:58 31.00 31.12 31.00 31.12 2.5K
10:59 31.08 31.12 31.08 31.12 2.1K
11:00 31.08 31.18 31.08 31.18 2.2K
11:01 31.18 31.18 31.17 31.17 2.3K
11:02 31.17 31.17 31.16 31.17 0.6K
11:03 31.17 31.17 31.13 31.13 6.3K
11:05 31.08 31.08 31.08 31.08 0.5K
11:06 31.14 31.14 31.14 31.14 0.1K
11:07 31.10 31.10 31.10 31.10 0.4K
11:08 31.14 31.14 31.14 31.14 1.4K
11:09 31.09 31.09 31.09 31.09 1.4K
11:10 31.15 31.15 31.15 31.15 1.0K
11:11 31.15 31.15 31.15 31.15 4.4K
11:12 31.15 31.15 31.15 31.15 2.7K
11:13 31.14 31.14 31.14 31.14 1.8K
11:14 31.06 31.12 31.06 31.11 21.6K
11:15 31.18 31.18 31.09 31.17 16.6K
11:16 31.17 31.17 31.17 31.17 3.7K
11:20 31.15 31.15 31.15 31.15 1.1K
11:22 31.16 31.16 31.16 31.16 0.3K
11:23 31.11 31.11 31.11 31.11 0.2K
11:24 31.17 31.17 31.11 31.11 0.4K
11:25 31.17 31.17 31.16 31.16 1.1K
11:26 31.21 31.21 31.16 31.21 2.3K
11:27 31.19 31.19 31.16 31.16 1.8K
11:29 31.19 31.19 31.16 31.16 0.9K
11:30 31.16 31.16 31.15 31.15 1.9K
11:31 31.16 31.16 31.15 31.15 0.5K
11:33 31.13 31.16 31.13 31.16 1.8K
11:34 31.18 31.18 31.14 31.14 2.3K
11:36 31.14 31.20 31.14 31.20 4.6K
11:38 31.20 31.20 31.20 31.20 0.4K
11:39 31.16 31.16 31.16 31.16 3.4K
11:40 31.13 31.13 31.13 31.13 0.8K
11:42 31.15 31.15 31.15 31.15 0.6K
11:44 31.15 31.15 31.15 31.15 0.7K
11:45 31.16 31.16 31.15 31.15 1.0K
11:46 31.17 31.17 31.17 31.17 0.3K
11:47 31.15 31.15 31.15 31.15 0.7K
11:48 31.15 31.15 31.15 31.15 0.6K
11:49 31.17 31.18 31.17 31.18 1.0K
11:50 31.17 31.17 31.15 31.15 1.6K
11:51 31.14 31.14 31.14 31.14 0.9K
11:53 31.16 31.17 31.16 31.16 0.9K
11:54 31.16 31.16 31.16 31.16 1.0K
11:55 31.13 31.14 31.11 31.11 7.2K
11:58 31.05 31.05 31.04 31.04 4.7K
11:59 31.02 31.02 31.02 31.02 0.6K
12:01 31.05 31.05 31.02 31.02 1.9K
12:04 31.04 31.04 31.00 31.00 1.0K
12:05 31.00 31.00 30.96 30.96 2.5K
12:06 30.95 30.97 30.95 30.96 1.4K
12:07 30.97 30.99 30.96 30.99 1.1K
12:08 30.97 30.99 30.97 30.97 1.0K
12:09 30.97 30.99 30.97 30.99 2.0K
12:10 30.98 30.98 30.97 30.97 1.4K
12:11 30.95 30.97 30.95 30.97 0.7K
12:12 30.98 30.98 30.97 30.97 0.9K
12:13 30.99 31.02 30.99 30.99 4.3K
12:14 30.98 30.98 30.98 30.98 3.5K
12:15 30.95 30.95 30.95 30.95 1.4K
12:17 31.00 31.00 31.00 31.00 1.4K
12:18 31.00 31.00 31.00 31.00 0.9K
12:20 30.99 30.99 30.99 30.99 0.2K
12:21 31.01 31.01 31.01 31.01 0.7K
12:22 31.02 31.06 31.02 31.06 2.6K
12:23 31.10 31.12 31.10 31.12 9.7K
12:25 31.13 31.13 31.08 31.09 2.0K
12:26 31.07 31.07 31.07 31.07 2.2K
12:27 31.02 31.02 31.02 31.02 1.0K
12:29 31.06 31.06 31.06 31.06 0.4K
12:31 31.04 31.04 31.04 31.04 0.1K
12:32 31.06 31.08 31.06 31.08 2.8K
12:34 31.17 31.20 31.17 31.20 94.4K
12:35 31.17 31.17 31.17 31.17 0.2K
12:36 31.20 31.21 31.20 31.21 1.2K
12:37 31.21 31.21 31.21 31.21 0.5K
12:38 31.20 31.20 31.20 31.20 0.9K
12:39 31.17 31.18 31.17 31.18 1.9K
12:40 31.15 31.15 31.15 31.15 0.5K
12:41 31.16 31.19 31.16 31.16 1.1K
12:42 31.19 31.19 31.19 31.19 1.1K
12:43 31.19 31.31 31.19 31.31 36.5K
12:44 31.39 31.39 31.39 31.39 1.2K
12:45 31.40 31.40 31.40 31.40 0.8K
12:46 31.40 31.40 31.40 31.40 1.1K
12:48 31.36 31.36 31.36 31.36 2.3K
12:49 31.33 31.33 31.33 31.33 0.8K
12:52 31.39 31.39 31.37 31.37 1.7K
12:53 31.34 31.34 31.30 31.30 2.5K
12:54 31.33 31.33 31.33 31.33 0.7K
12:55 31.30 31.33 31.30 31.32 1.5K
12:56 31.31 31.31 31.29 31.29 2.2K
12:57 31.31 31.31 31.31 31.31 0.7K
12:58 31.28 31.28 31.28 31.28 1.7K
12:59 31.31 31.31 31.31 31.31 0.6K
13:00 31.30 31.30 31.27 31.27 3.4K
13:01 31.24 31.24 31.24 31.24 1.4K
13:02 31.25 31.25 31.25 31.25 0.8K
13:03 31.25 31.33 31.25 31.32 41.6K
13:04 31.28 31.28 31.28 31.28 0.2K
13:05 31.31 31.31 31.28 31.31 1.4K
13:06 31.31 31.31 31.31 31.31 0.5K
13:07 31.31 31.31 31.28 31.31 0.9K
13:08 31.31 31.31 31.31 31.31 1.2K
13:09 31.31 31.31 31.31 31.31 0.7K
13:10 31.33 31.33 31.28 31.28 1.5K
13:11 31.31 31.31 31.28 31.31 1.4K
13:12 31.31 31.31 31.31 31.31 0.8K
13:13 31.31 31.31 31.31 31.31 1.2K
13:14 31.31 31.31 31.28 31.28 4.0K
13:15 31.31 31.31 31.27 31.31 1.1K
13:16 31.31 31.31 31.31 31.31 1.0K
13:17 31.31 31.31 31.31 31.31 0.3K
13:18 31.31 31.31 31.27 31.27 1.0K
13:19 31.27 31.29 31.27 31.27 0.7K
13:20 31.27 31.27 31.25 31.25 7.3K
13:22 31.29 31.29 31.26 31.29 42.6K
13:23 31.31 31.31 31.26 31.30 40.4K
13:24 31.30 31.30 31.30 31.30 0.1K
13:25 31.30 31.30 31.30 31.30 1.4K
13:26 31.30 31.30 31.30 31.30 0.5K
13:27 31.32 31.32 31.30 31.30 1.3K
13:28 31.30 31.30 31.30 31.30 0.6K
13:29 31.30 31.30 31.27 31.27 1.0K
13:30 31.27 31.27 31.26 31.26 1.9K
13:31 31.28 31.28 31.28 31.28 0.4K
13:32 31.26 31.26 31.25 31.26 3.1K
13:34 31.26 31.26 31.24 31.24 1.4K
13:35 31.26 31.26 31.26 31.26 0.4K
13:36 31.28 31.28 31.25 31.25 5.6K
13:37 31.24 31.25 31.24 31.25 2.1K
13:39 31.23 31.25 31.23 31.25 1.3K
13:40 31.23 31.23 31.23 31.23 1.5K
13:41 31.21 31.21 31.21 31.21 0.2K
13:42 31.23 31.23 31.23 31.23 1.1K
13:43 31.23 31.23 31.23 31.23 1.3K
13:44 31.26 31.26 31.26 31.26 2.3K
13:45 31.28 31.39 31.28 31.39 44.7K
13:46 31.41 31.41 31.41 31.41 1.1K
13:47 31.39 31.39 31.39 31.39 1.4K
13:48 31.39 31.39 31.39 31.39 0.4K
13:49 31.39 31.39 31.39 31.39 0.2K
13:50 31.39 31.39 31.39 31.39 0.9K
13:51 31.39 31.44 31.39 31.44 2.1K
13:52 31.42 31.42 31.42 31.42 0.7K
13:53 31.42 31.42 31.42 31.42 0.6K
13:54 31.40 31.40 31.40 31.40 0.7K
13:55 31.42 31.42 31.42 31.42 1.1K
13:56 31.42 31.42 31.42 31.42 2.0K
13:57 31.39 31.42 31.39 31.42 1.3K
13:58 31.41 31.41 31.41 31.41 1.1K
13:59 31.39 31.39 31.35 31.36 27.7K
14:00 31.36 31.36 31.36 31.36 0.5K
14:01 31.36 31.42 31.31 31.31 7.0K
14:02 31.29 31.29 31.29 31.29 3.3K
14:03 31.29 31.29 31.29 31.29 1.5K
14:05 31.25 31.25 31.25 31.25 0.2K
14:06 31.25 31.25 31.25 31.25 0.3K
14:07 31.27 31.27 31.27 31.27 0.6K
14:08 31.27 31.29 31.25 31.29 5.5K
14:10 31.30 31.30 31.30 31.30 3.1K
14:11 31.29 31.29 31.28 31.28 2.0K
14:13 31.27 31.27 31.26 31.26 2.3K
14:14 31.26 31.27 31.26 31.26 7.4K
14:15 31.26 31.29 31.26 31.29 11.3K
14:16 31.36 31.36 31.36 31.36 1.6K
14:17 31.33 31.33 31.33 31.33 1.8K
14:18 31.33 31.33 31.33 31.33 4.6K
14:20 31.31 31.33 31.31 31.33 5.8K
14:21 31.34 31.34 31.34 31.34 0.8K
14:22 31.34 31.34 31.34 31.34 5.6K
14:24 31.34 31.34 31.34 31.34 1.3K
14:25 31.34 31.34 31.34 31.34 1.3K
14:26 31.34 31.41 31.34 31.41 11.0K
14:27 31.43 31.43 31.41 31.41 3.1K
14:28 31.41 31.41 31.41 31.41 1.7K
14:29 31.41 31.44 31.41 31.41 3.6K
14:30 31.30 31.36 31.30 31.35 6.5K
14:31 31.35 31.35 31.34 31.34 0.8K
14:32 31.39 31.41 31.39 31.41 4.8K
14:33 31.41 31.41 31.41 31.41 2.4K
14:34 31.41 31.41 31.41 31.41 0.3K
14:35 31.41 31.41 31.41 31.41 8.0K
14:36 31.41 31.41 31.41 31.41 0.5K
14:37 31.41 31.41 31.34 31.34 14.4K
14:38 31.39 31.39 31.39 31.39 0.5K
14:39 31.37 31.37 31.34 31.34 10.9K
14:40 31.37 31.37 31.34 31.37 11.6K
14:41 31.37 31.37 31.34 31.34 1.3K
14:42 31.38 31.40 31.37 31.37 8.9K
14:43 31.36 31.39 31.36 31.39 0.5K
14:44 31.34 31.34 31.30 31.30 6.0K
14:46 31.30 31.30 31.30 31.30 2.3K
14:47 31.30 31.30 31.30 31.30 0.1K
14:48 31.30 31.32 31.30 31.32 3.7K
14:49 31.29 31.31 31.24 31.31 39.0K
14:50 31.31 31.33 31.31 31.33 1.4K
14:51 31.33 31.33 31.33 31.33 0.7K
14:52 31.35 31.35 31.33 31.33 1.5K
14:53 31.35 31.35 31.35 31.35 0.6K
14:54 31.31 31.33 31.31 31.33 2.4K
14:55 31.33 31.33 31.31 31.31 2.0K
14:56 31.30 31.30 31.30 31.30 0.7K
14:57 31.33 31.34 31.33 31.34 5.9K
14:58 31.32 31.36 31.32 31.36 5.1K
14:59 31.36 31.37 31.36 31.37 3.1K
15:00 31.36 31.36 31.34 31.34 3.2K
15:01 31.33 31.35 31.33 31.35 2.6K
15:02 31.35 31.35 31.35 31.35 0.5K
15:03 31.35 31.35 31.35 31.35 1.0K
15:04 31.35 31.35 31.35 31.35 0.3K
15:05 31.35 31.35 31.35 31.35 2.0K
15:06 31.33 31.37 31.33 31.37 2.3K
15:07 31.37 31.37 31.34 31.36 2.1K
15:08 31.36 31.36 31.34 31.36 1.9K
15:09 31.34 31.35 31.33 31.33 2.6K
15:10 31.35 31.35 31.31 31.31 2.3K
15:11 31.31 31.32 31.31 31.32 1.1K
15:12 31.30 31.31 31.30 31.31 2.0K
15:13 31.31 31.31 31.29 31.29 2.9K
15:14 31.33 31.33 31.31 31.33 3.4K
15:15 31.31 31.31 31.31 31.31 1.4K
15:16 31.31 31.33 31.31 31.33 1.1K
15:17 31.31 31.31 31.31 31.31 1.2K
15:18 31.32 31.36 31.32 31.36 4.2K
15:19 31.37 31.38 31.36 31.36 4.4K
15:20 31.38 31.38 31.38 31.38 1.2K
15:21 31.38 31.39 31.38 31.39 2.3K
15:22 31.39 31.39 31.36 31.36 5.0K
15:23 31.36 31.39 31.36 31.39 3.0K
15:24 31.37 31.39 31.36 31.39 1.4K
15:25 31.39 31.39 31.39 31.39 0.4K
15:26 31.39 31.39 31.36 31.36 1.3K
15:27 31.37 31.37 31.37 31.37 5.0K
15:28 31.34 31.34 31.34 31.34 1.1K
15:29 31.34 31.36 31.33 31.33 3.6K
15:30 31.36 31.39 31.36 31.37 1.8K
15:31 31.39 31.39 31.35 31.35 3.0K
15:32 31.34 31.36 31.34 31.34 2.2K
15:33 31.34 31.34 31.33 31.33 4.2K
15:34 31.29 31.29 31.29 31.29 1.4K
15:35 31.31 31.35 31.31 31.32 5.5K
15:36 31.33 31.34 31.32 31.32 3.2K
15:37 31.32 31.33 31.31 31.33 2.2K
15:38 31.31 31.32 31.30 31.32 4.4K
15:39 31.32 31.32 31.31 31.31 4.7K
15:40 31.33 31.33 31.32 31.33 2.7K
15:41 31.40 31.41 31.40 31.40 8.1K
15:42 31.40 31.40 31.38 31.38 2.6K
15:43 31.40 31.40 31.38 31.38 4.5K
15:44 31.37 31.38 31.35 31.35 3.4K
15:45 31.35 31.37 31.34 31.34 6.6K
15:46 31.36 31.38 31.36 31.38 2.3K
15:47 31.38 31.43 31.36 31.43 7.0K
15:48 31.43 31.43 31.40 31.43 6.1K
15:49 31.42 31.42 31.38 31.40 6.5K
15:50 31.39 31.44 31.38 31.42 11.9K
15:51 31.40 31.41 31.40 31.40 8.7K
15:52 31.41 31.48 31.41 31.48 9.6K
15:53 31.59 31.59 31.45 31.46 14.8K
15:54 31.46 31.46 31.40 31.40 10.6K
15:55 31.45 31.52 31.45 31.49 17.5K
15:56 31.52 31.58 31.52 31.58 21.3K
15:57 31.58 31.82 31.58 31.82 41.6K
15:58 31.81 31.81 31.72 31.72 64.1K
15:59 31.73 31.73 31.59 31.59 225.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし