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 26.51 26.63 26.51 26.57 16.7K
09:31 26.39 26.46 26.39 26.46 4.5K
09:32 26.47 26.47 26.47 26.47 0.3K
09:33 26.47 26.47 26.47 26.47 0.8K
09:34 26.58 26.58 26.58 26.58 0.2K
09:35 26.47 26.47 26.47 26.47 0.1K
09:36 26.30 26.54 26.30 26.42 1.6K
09:37 26.42 26.42 26.42 26.42 0.5K
09:38 26.50 26.50 26.50 26.50 2.9K
09:39 26.50 26.50 26.48 26.48 0.5K
09:40 26.39 26.39 26.39 26.39 2.2K
09:41 26.43 26.43 26.43 26.43 1.2K
09:43 26.51 26.51 26.51 26.51 8.4K
09:44 26.51 26.51 26.51 26.51 0.5K
09:45 26.51 26.51 26.44 26.50 2.1K
09:46 26.43 26.46 26.43 26.46 0.6K
09:47 26.53 26.53 26.45 26.45 3.4K
09:48 26.47 26.47 26.37 26.38 3.6K
09:49 26.43 26.46 26.43 26.46 1.2K
09:50 26.36 26.36 26.36 26.36 3.7K
09:51 26.40 26.40 26.35 26.35 1.5K
09:52 26.29 26.29 26.26 26.26 6.8K
09:53 26.31 26.31 26.23 26.31 8.3K
09:54 26.30 26.30 26.30 26.30 0.1K
09:55 26.22 26.34 26.22 26.34 5.9K
09:56 26.39 26.54 26.39 26.54 2.0K
09:57 26.54 26.54 26.54 26.54 0.2K
09:58 26.54 26.54 26.54 26.54 0.4K
09:59 26.53 26.53 26.53 26.53 0.4K
10:00 26.55 26.55 26.44 26.44 9.5K
10:01 26.43 26.46 26.36 26.36 3.5K
10:02 26.36 26.45 26.36 26.41 2.3K
10:03 26.37 26.37 26.37 26.37 1.1K
10:05 26.39 26.39 26.34 26.34 3.6K
10:06 26.34 26.43 26.29 26.43 14.1K
10:07 26.41 26.41 26.39 26.39 2.1K
10:08 26.45 26.49 26.45 26.45 2.5K
10:09 26.48 26.48 26.38 26.46 0.5K
10:10 26.43 26.46 26.41 26.46 3.2K
10:12 26.41 26.47 26.41 26.42 19.2K
10:13 26.47 26.47 26.39 26.42 1.0K
10:14 26.42 26.46 26.42 26.42 2.9K
10:15 26.44 26.44 26.32 26.33 6.0K
10:17 26.29 26.29 26.29 26.29 0.9K
10:18 26.26 26.28 26.22 26.22 4.1K
10:19 26.20 26.23 26.18 26.22 4.4K
10:20 26.27 26.36 26.27 26.36 1.5K
10:21 26.32 26.32 26.29 26.29 1.7K
10:22 26.28 26.31 26.28 26.28 3.3K
10:24 26.25 26.25 26.23 26.23 4.2K
10:25 26.23 26.23 26.23 26.23 1.6K
10:26 26.19 26.19 26.19 26.19 1.3K
10:27 26.21 26.21 26.21 26.21 11.3K
10:28 26.22 26.22 26.12 26.13 3.9K
10:30 26.17 26.17 26.17 26.17 2.3K
10:34 26.21 26.21 26.21 26.21 1.8K
10:35 26.21 26.21 26.21 26.21 0.7K
10:36 26.21 26.21 26.21 26.21 2.7K
10:37 26.18 26.18 26.10 26.10 8.5K
10:38 26.10 26.10 26.07 26.10 3.5K
10:39 26.10 26.10 26.08 26.08 1.3K
10:40 26.08 26.11 26.00 26.11 40.3K
10:41 26.08 26.09 26.06 26.06 2.0K
10:42 26.05 26.06 26.05 26.06 10.0K
10:43 26.02 26.02 25.99 25.99 4.0K
10:44 25.99 25.99 25.99 25.99 1.7K
10:45 25.95 25.95 25.88 25.92 4.0K
10:46 25.87 25.87 25.83 25.83 4.9K
10:47 25.79 25.79 25.79 25.79 0.9K
10:48 25.81 25.92 25.81 25.92 56.4K
10:49 25.91 25.91 25.91 25.91 4.1K
10:51 25.90 25.90 25.89 25.90 5.5K
10:52 25.84 25.85 25.77 25.81 16.7K
10:53 25.78 25.82 25.78 25.81 7.1K
10:54 25.81 25.84 25.78 25.78 11.4K
10:55 25.79 25.79 25.79 25.79 0.4K
10:56 25.79 25.79 25.75 25.75 3.7K
10:57 25.77 25.79 25.77 25.78 3.2K
10:58 25.75 25.75 25.71 25.71 2.8K
10:59 25.65 25.67 25.63 25.67 4.2K
11:00 25.67 25.95 25.67 25.95 61.1K
11:01 25.89 25.92 25.86 25.87 5.4K
11:03 25.76 25.76 25.70 25.70 2.8K
11:04 25.73 25.74 25.73 25.74 0.9K
11:05 25.77 25.77 25.77 25.77 2.3K
11:06 25.79 25.83 25.79 25.83 3.6K
11:07 25.88 25.88 25.88 25.88 0.9K
11:08 25.90 25.99 25.90 25.99 2.4K
11:09 25.99 25.99 25.95 25.95 2.8K
11:11 26.02 26.02 26.02 26.02 0.8K
11:12 25.93 25.93 25.93 25.93 4.4K
11:13 25.97 26.00 25.97 26.00 2.8K
11:14 26.01 26.04 26.01 26.04 2.6K
11:15 26.06 26.11 26.06 26.11 2.2K
11:16 26.14 26.17 26.13 26.13 12.5K
11:17 26.09 26.10 26.05 26.05 2.1K
11:18 25.95 25.95 25.95 25.95 3.8K
11:19 26.04 26.04 26.04 26.04 0.6K
11:21 26.05 26.05 26.05 26.05 2.4K
11:23 26.07 26.07 26.07 26.07 0.5K
11:24 26.05 26.05 26.05 26.05 1.0K
11:25 25.99 25.99 25.96 25.96 2.6K
11:27 25.94 25.94 25.94 25.94 0.8K
11:28 25.97 25.97 25.97 25.97 1.5K
11:29 25.99 25.99 25.97 25.98 2.2K
11:30 25.98 25.98 25.95 25.95 1.0K
11:31 25.97 25.97 25.97 25.97 0.7K
11:32 25.97 25.97 25.96 25.97 0.9K
11:33 25.97 26.05 25.97 26.05 4.3K
11:34 26.06 26.07 26.05 26.07 2.2K
11:35 26.09 26.09 26.09 26.09 0.9K
11:36 26.06 26.08 26.06 26.08 1.9K
11:37 26.08 26.11 26.08 26.11 9.4K
11:38 26.13 26.14 26.13 26.14 1.2K
11:39 26.17 26.18 26.16 26.16 3.1K
11:40 26.23 26.23 26.23 26.23 0.5K
11:41 26.23 26.23 26.23 26.23 0.4K
11:42 26.26 26.28 26.26 26.28 2.4K
11:43 26.28 26.28 26.28 26.28 2.3K
11:44 26.28 26.28 26.28 26.28 0.9K
11:45 26.24 26.24 26.24 26.24 2.9K
11:46 26.21 26.21 26.17 26.17 8.6K
11:47 26.21 26.21 26.16 26.16 3.1K
11:48 26.12 26.12 26.11 26.11 1.8K
11:49 26.13 26.13 26.13 26.13 0.8K
11:50 26.15 26.15 26.10 26.10 6.7K
11:51 26.09 26.11 26.09 26.11 5.2K
11:52 26.14 26.15 26.14 26.15 1.4K
11:53 26.11 26.15 26.11 26.15 5.3K
11:54 26.15 26.15 26.15 26.15 1.4K
11:55 26.18 26.18 26.18 26.18 1.1K
11:56 26.18 26.18 26.18 26.18 2.7K
11:57 26.20 26.22 26.20 26.22 9.6K
11:58 26.12 26.16 26.12 26.16 0.7K
11:59 26.16 26.16 26.16 26.16 0.6K
12:00 26.20 26.20 26.20 26.20 0.8K
12:01 26.24 26.24 26.24 26.24 0.5K
12:02 26.25 26.29 26.25 26.29 5.7K
12:03 26.27 26.28 26.24 26.28 2.0K
12:04 26.24 26.29 26.24 26.29 54.9K
12:06 26.22 26.22 26.22 26.22 0.7K
12:07 26.16 26.16 26.16 26.16 2.4K
12:08 26.12 26.12 26.12 26.12 0.6K
12:09 26.12 26.12 26.12 26.12 0.5K
12:10 26.15 26.18 26.15 26.18 2.9K
12:11 26.19 26.19 26.19 26.19 1.3K
12:12 26.21 26.24 26.21 26.22 1.6K
12:13 26.22 26.30 26.22 26.30 2.9K
12:14 26.30 26.30 26.29 26.29 7.9K
12:15 26.28 26.28 26.28 26.28 0.1K
12:16 26.28 26.28 26.28 26.28 1.9K
12:19 26.29 26.29 26.28 26.28 1.0K
12:20 26.28 26.28 26.28 26.28 1.1K
12:21 26.24 26.25 26.24 26.25 7.1K
12:23 26.21 26.21 26.21 26.21 1.5K
12:25 26.30 26.30 26.28 26.29 13.7K
12:27 26.24 26.24 26.24 26.24 3.0K
12:31 26.25 26.25 26.25 26.25 0.9K
12:32 26.27 26.27 26.27 26.27 0.3K
12:33 26.27 26.27 26.25 26.25 5.0K
12:34 26.23 26.23 26.23 26.23 0.8K
12:35 26.21 26.21 26.20 26.20 5.0K
12:36 26.21 26.21 26.21 26.21 1.1K
12:38 26.23 26.23 26.21 26.21 1.7K
12:39 26.21 26.21 26.21 26.21 0.7K
12:40 26.23 26.23 26.23 26.23 1.4K
12:41 26.30 26.30 26.30 26.30 2.8K
12:44 26.29 26.30 26.29 26.30 1.7K
12:45 26.29 26.29 26.29 26.29 0.3K
12:46 26.29 26.29 26.29 26.29 2.9K
12:47 26.21 26.21 26.21 26.21 0.3K
12:48 26.21 26.21 26.21 26.21 0.6K
12:49 26.21 26.22 26.21 26.22 2.3K
12:50 26.19 26.19 26.19 26.19 1.1K
12:51 26.20 26.20 26.20 26.20 0.3K
12:52 26.24 26.24 26.24 26.24 3.0K
12:53 26.16 26.18 26.16 26.18 0.7K
12:54 26.21 26.21 26.21 26.21 1.1K
12:55 26.19 26.21 26.19 26.21 2.9K
12:58 26.27 26.32 26.27 26.32 1.6K
12:59 26.32 26.37 26.32 26.37 2.2K
13:01 26.37 26.37 26.37 26.37 1.5K
13:02 26.39 26.39 26.39 26.39 3.5K
13:05 26.36 26.39 26.35 26.35 4.8K
13:09 26.34 26.36 26.34 26.36 1.4K
13:11 26.36 26.36 26.36 26.36 3.6K
13:15 26.36 26.36 26.36 26.36 2.9K
13:19 26.34 26.36 26.31 26.33 19.1K
13:20 26.32 26.36 26.29 26.36 33.0K
13:22 26.35 26.35 26.35 26.35 0.2K
13:23 26.37 26.37 26.37 26.37 1.8K
13:24 26.37 26.37 26.35 26.35 1.7K
13:25 26.29 26.30 26.29 26.30 10.5K
13:26 26.30 26.30 26.24 26.24 2.9K
13:28 26.25 26.25 26.22 26.22 1.4K
13:29 26.16 26.16 26.16 26.16 4.3K
13:30 26.14 26.18 26.14 26.18 5.1K
13:31 26.19 26.19 26.16 26.16 1.5K
13:32 26.19 26.19 26.19 26.19 0.3K
13:33 26.19 26.19 26.19 26.19 1.4K
13:35 26.18 26.18 26.18 26.18 0.3K
13:36 26.19 26.19 26.16 26.18 2.5K
13:37 26.16 26.16 26.16 26.16 0.7K
13:38 26.16 26.18 26.16 26.17 2.3K
13:39 26.15 26.20 26.14 26.20 3.9K
13:41 26.22 26.24 26.22 26.24 0.7K
13:42 26.20 26.20 26.20 26.20 1.3K
13:44 26.15 26.18 26.15 26.18 2.4K
13:46 26.19 26.19 26.16 26.16 2.2K
13:47 26.16 26.16 26.12 26.13 1.1K
13:48 26.13 26.13 26.10 26.10 1.7K
13:49 26.09 26.11 26.09 26.11 1.3K
13:50 26.17 26.17 26.17 26.17 2.0K
13:51 26.17 26.17 26.17 26.17 1.3K
13:52 26.18 26.18 26.18 26.18 1.1K
13:54 26.20 26.20 26.20 26.20 1.0K
13:55 26.19 26.19 26.19 26.19 0.9K
13:56 26.16 26.18 26.16 26.16 2.9K
13:57 26.18 26.19 26.18 26.19 1.4K
13:58 26.22 26.22 26.22 26.22 2.4K
14:00 26.28 26.30 26.28 26.30 1.6K
14:01 26.30 26.30 26.27 26.27 0.4K
14:02 26.29 26.29 26.21 26.21 4.5K
14:03 26.22 26.26 26.09 26.10 67.9K
14:04 26.13 26.13 26.03 26.06 7.3K
14:05 26.06 26.06 26.05 26.05 1.8K
14:07 26.07 26.07 26.02 26.02 2.5K
14:08 26.03 26.04 26.00 26.00 21.3K
14:09 26.02 26.02 26.00 26.01 2.7K
14:10 26.04 26.07 26.04 26.07 1.6K
14:11 26.08 26.12 26.08 26.10 1.7K
14:12 26.09 26.09 26.01 26.02 4.5K
14:13 26.07 26.08 26.07 26.08 1.2K
14:14 26.09 26.11 26.09 26.11 16.8K
14:15 26.11 26.19 26.11 26.19 10.2K
14:16 26.10 26.10 26.10 26.10 1.2K
14:17 26.07 26.07 26.05 26.05 1.2K
14:18 26.05 26.05 26.05 26.05 1.0K
14:19 26.10 26.14 26.10 26.13 2.4K
14:20 26.16 26.18 26.16 26.18 2.4K
14:21 26.17 26.17 26.16 26.16 4.1K
14:22 26.17 26.20 26.17 26.20 1.2K
14:23 26.17 26.17 26.12 26.14 1.9K
14:24 26.15 26.15 26.14 26.14 1.2K
14:25 26.13 26.13 26.13 26.13 0.8K
14:26 26.09 26.09 26.09 26.09 0.8K
14:27 26.09 26.15 26.09 26.15 4.5K
14:28 26.12 26.12 26.09 26.09 2.0K
14:29 26.11 26.11 26.11 26.11 0.3K
14:30 26.11 26.15 26.08 26.15 5.8K
14:31 26.19 26.19 26.18 26.18 1.0K
14:32 26.19 26.19 26.19 26.19 2.0K
14:33 26.21 26.23 26.21 26.23 2.3K
14:34 26.21 26.25 26.21 26.25 3.6K
14:36 26.23 26.25 26.23 26.25 1.4K
14:37 26.28 26.28 26.28 26.28 0.8K
14:38 26.28 26.30 26.28 26.30 0.9K
14:39 26.29 26.29 26.27 26.27 1.2K
14:40 26.29 26.30 26.29 26.29 2.7K
14:41 26.28 26.28 26.28 26.28 2.4K
14:42 26.29 26.29 26.29 26.29 3.8K
14:43 26.27 26.29 26.27 26.29 1.9K
14:44 26.29 26.29 26.29 26.29 0.4K
14:45 26.29 26.29 26.29 26.29 0.3K
14:46 26.29 26.29 26.25 26.25 7.5K
14:47 26.25 26.25 26.24 26.24 1.8K
14:48 26.26 26.29 26.26 26.29 3.4K
14:49 26.29 26.29 26.29 26.29 1.8K
14:50 26.27 26.27 26.27 26.27 1.0K
14:51 26.24 26.25 26.24 26.25 1.9K
14:52 26.26 26.26 26.24 26.24 1.8K
14:53 26.24 26.24 26.24 26.24 0.8K
14:54 26.24 26.25 26.24 26.25 1.8K
14:55 26.23 26.23 26.23 26.23 1.4K
14:56 26.23 26.23 26.23 26.23 1.8K
14:57 26.23 26.24 26.23 26.24 2.9K
14:59 26.24 26.27 26.24 26.27 5.0K
15:00 26.23 26.23 26.23 26.23 2.2K
15:01 26.24 26.25 26.24 26.25 3.5K
15:02 26.27 26.27 26.27 26.27 0.3K
15:03 26.27 26.28 26.27 26.28 2.9K
15:04 26.27 26.27 26.27 26.27 0.4K
15:05 26.26 26.29 26.26 26.29 4.3K
15:06 26.29 26.39 26.29 26.38 15.9K
15:07 26.37 26.41 26.37 26.41 8.9K
15:08 26.41 26.41 26.38 26.41 1.6K
15:09 26.38 26.41 26.38 26.41 4.7K
15:10 26.43 26.47 26.43 26.47 5.7K
15:11 26.43 26.43 26.43 26.43 2.4K
15:12 26.43 26.47 26.43 26.47 5.2K
15:13 26.46 26.46 26.44 26.44 2.1K
15:14 26.44 26.45 26.44 26.44 1.0K
15:15 26.43 26.46 26.43 26.45 3.0K
15:16 26.45 26.46 26.45 26.46 1.8K
15:17 26.47 26.47 26.47 26.47 2.3K
15:18 26.47 26.49 26.47 26.49 1.4K
15:19 26.51 26.51 26.49 26.50 1.9K
15:20 26.50 26.50 26.50 26.50 2.3K
15:21 26.48 26.48 26.44 26.46 2.6K
15:22 26.41 26.47 26.41 26.47 16.0K
15:23 26.50 26.50 26.50 26.50 0.4K
15:24 26.50 26.52 26.50 26.52 6.7K
15:25 26.51 26.53 26.51 26.53 3.1K
15:26 26.52 26.52 26.49 26.49 3.0K
15:27 26.49 26.50 26.48 26.48 3.6K
15:28 26.50 26.50 26.50 26.50 1.3K
15:29 26.50 26.50 26.47 26.47 3.6K
15:30 26.47 26.47 26.47 26.47 0.8K
15:31 26.47 26.47 26.46 26.46 3.0K
15:32 26.47 26.50 26.47 26.49 5.6K
15:33 26.48 26.48 26.47 26.47 4.9K
15:34 26.47 26.48 26.47 26.48 2.6K
15:35 26.51 26.53 26.50 26.50 8.1K
15:36 26.49 26.52 26.49 26.52 5.7K
15:37 26.53 26.53 26.50 26.50 3.1K
15:38 26.51 26.51 26.50 26.50 1.9K
15:39 26.48 26.48 26.44 26.44 7.9K
15:40 26.45 26.45 26.45 26.45 1.6K
15:41 26.41 26.47 26.41 26.47 18.0K
15:42 26.50 26.50 26.48 26.48 2.0K
15:43 26.48 26.48 26.46 26.46 3.3K
15:44 26.46 26.46 26.45 26.46 2.6K
15:45 26.46 26.46 26.45 26.45 5.3K
15:46 26.45 26.45 26.42 26.43 8.2K
15:47 26.43 26.43 26.39 26.39 4.3K
15:48 26.39 26.44 26.39 26.44 7.2K
15:49 26.42 26.50 26.42 26.50 13.1K
15:50 26.49 26.49 26.44 26.47 10.9K
15:51 26.47 26.53 26.47 26.50 10.9K
15:52 26.50 26.51 26.50 26.50 4.8K
15:53 26.50 26.50 26.49 26.49 5.1K
15:54 26.49 26.56 26.49 26.55 16.4K
15:55 26.55 26.62 26.55 26.60 21.8K
15:56 26.59 26.59 26.50 26.50 22.0K
15:57 26.50 26.50 26.46 26.46 21.6K
15:58 26.47 26.50 26.47 26.48 33.1K
15:59 26.47 26.48 26.45 26.45 305.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし