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 →
39.71
最終更新: 2025-09-26
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 29.04 29.04 28.80 28.94 23.1K
09:31 28.82 28.94 28.82 28.82 2.2K
09:32 28.83 28.83 28.77 28.77 0.7K
09:33 28.82 28.82 28.82 28.82 0.2K
09:34 28.77 28.77 28.68 28.68 2.4K
09:35 28.64 28.64 28.64 28.64 0.2K
09:36 28.73 28.73 28.73 28.73 0.9K
09:37 28.90 28.94 28.83 28.94 5.5K
09:38 28.75 28.75 28.75 28.75 1.1K
09:39 28.79 28.91 28.79 28.91 2.3K
09:40 28.88 28.88 28.88 28.88 0.9K
09:41 28.85 28.85 28.82 28.82 0.9K
09:42 28.85 28.85 28.85 28.85 0.5K
09:43 28.84 28.84 28.83 28.83 0.7K
09:44 28.87 28.91 28.87 28.91 4.8K
09:45 28.89 28.89 28.56 28.56 6.1K
09:46 28.64 28.64 28.56 28.56 3.5K
09:47 28.59 28.59 28.50 28.50 1.8K
09:48 28.67 28.78 28.67 28.78 2.7K
09:49 28.65 28.65 28.65 28.65 2.1K
09:50 28.72 28.72 28.72 28.72 0.4K
09:51 28.60 28.60 28.60 28.60 3.5K
09:53 28.58 28.58 28.58 28.58 0.3K
09:54 28.66 28.66 28.66 28.66 0.9K
09:55 28.69 28.69 28.62 28.62 1.2K
09:56 28.54 28.59 28.54 28.59 1.2K
09:57 28.60 28.60 28.59 28.59 1.0K
09:59 28.66 28.70 28.66 28.68 3.2K
10:00 28.64 28.67 28.61 28.61 5.0K
10:01 28.62 28.62 28.58 28.58 2.1K
10:02 28.61 28.61 28.61 28.61 0.5K
10:03 28.61 28.61 28.61 28.61 0.3K
10:04 28.52 28.52 28.48 28.48 2.4K
10:05 28.43 28.43 28.43 28.43 0.2K
10:06 28.49 28.49 28.46 28.48 1.6K
10:07 28.48 28.64 28.48 28.64 2.9K
10:08 28.56 28.60 28.56 28.60 0.4K
10:09 28.54 28.56 28.54 28.56 3.0K
10:11 28.62 28.62 28.62 28.62 1.2K
10:12 28.67 28.67 28.67 28.67 0.3K
10:13 28.59 28.67 28.59 28.67 1.9K
10:14 28.67 28.77 28.67 28.72 3.6K
10:15 28.75 28.76 28.71 28.71 1.5K
10:16 28.67 28.72 28.67 28.68 1.3K
10:17 28.69 28.75 28.69 28.75 1.3K
10:18 28.76 28.77 28.75 28.76 1.2K
10:19 28.80 28.80 28.77 28.77 0.8K
10:20 28.77 28.81 28.76 28.81 7.0K
10:21 28.81 28.81 28.81 28.81 1.9K
10:22 28.83 28.83 28.75 28.75 10.5K
10:23 28.74 28.77 28.74 28.77 2.0K
10:24 28.78 28.88 28.78 28.88 2.5K
10:25 28.88 28.98 28.88 28.98 2.3K
10:26 28.94 29.01 28.94 28.98 24.0K
10:27 28.98 28.98 28.88 28.88 3.2K
10:28 28.88 28.91 28.88 28.91 2.4K
10:29 28.90 28.97 28.90 28.95 10.9K
10:30 28.92 29.00 28.88 28.99 29.0K
10:31 28.96 29.00 28.96 29.00 2.8K
10:32 29.05 29.05 29.05 29.05 0.7K
10:33 29.01 29.01 29.01 29.01 0.9K
10:34 28.97 28.97 28.90 28.90 5.2K
10:35 28.94 28.94 28.90 28.90 0.8K
10:36 28.96 28.96 28.96 28.96 1.8K
10:37 28.96 28.96 28.96 28.96 0.5K
10:38 28.99 29.02 28.99 29.02 1.0K
10:39 28.99 28.99 28.83 28.83 3.9K
10:40 28.83 28.83 28.83 28.83 0.3K
10:41 28.88 28.88 28.88 28.88 1.2K
10:42 28.89 28.89 28.89 28.89 0.6K
10:43 28.89 28.89 28.89 28.89 1.4K
10:44 28.89 29.04 28.89 29.04 3.5K
10:45 28.99 28.99 28.99 28.99 0.8K
10:48 29.06 29.09 29.06 29.09 0.3K
10:49 29.09 29.13 29.09 29.10 2.6K
10:50 29.05 29.07 29.05 29.07 4.8K
10:51 29.05 29.05 29.01 29.01 2.8K
10:52 28.95 28.95 28.93 28.93 3.3K
10:53 28.94 28.94 28.94 28.94 1.2K
10:55 28.88 28.92 28.88 28.91 1.8K
10:56 28.92 29.00 28.92 29.00 3.8K
10:57 29.01 29.01 29.01 29.01 1.4K
10:58 29.03 29.10 29.03 29.10 1.5K
10:59 29.06 29.08 29.06 29.08 2.3K
11:00 29.15 29.15 29.14 29.14 3.6K
11:01 29.14 29.14 29.10 29.10 12.3K
11:02 29.10 29.11 29.10 29.11 1.0K
11:03 29.11 29.11 29.11 29.11 0.3K
11:04 29.11 29.18 29.11 29.17 11.9K
11:05 29.14 29.20 29.14 29.20 2.6K
11:08 29.21 29.22 29.21 29.22 3.9K
11:09 29.22 29.22 29.22 29.22 1.0K
11:10 29.25 29.26 29.25 29.26 6.8K
11:11 29.26 29.26 29.24 29.24 11.6K
11:12 29.19 29.19 29.18 29.18 5.5K
11:14 29.24 29.25 29.24 29.24 2.1K
11:15 29.23 29.29 29.23 29.29 9.9K
11:16 29.35 29.38 29.33 29.33 6.5K
11:17 29.33 29.34 29.33 29.34 3.7K
11:18 29.34 29.37 29.34 29.37 1.2K
11:19 29.37 29.37 29.35 29.37 15.1K
11:20 29.41 29.43 29.36 29.36 6.0K
11:21 29.38 29.38 29.35 29.35 1.6K
11:22 29.37 29.42 29.37 29.42 0.5K
11:23 29.38 29.43 29.38 29.43 1.1K
11:24 29.40 29.42 29.40 29.42 1.2K
11:25 29.42 29.53 29.42 29.50 15.4K
11:26 29.52 29.52 29.52 29.52 1.6K
11:27 29.52 29.52 29.52 29.52 0.3K
11:28 29.54 29.54 29.53 29.53 0.6K
11:29 29.49 29.49 29.45 29.45 5.0K
11:30 29.45 29.47 29.43 29.44 3.0K
11:31 29.45 29.45 29.45 29.45 3.7K
11:32 29.45 29.45 29.43 29.44 6.7K
11:33 29.49 29.49 29.49 29.49 0.2K
11:34 29.49 29.53 29.49 29.51 2.7K
11:37 29.53 29.53 29.53 29.53 3.5K
11:38 29.51 29.51 29.40 29.41 5.2K
11:39 29.41 29.44 29.41 29.44 4.1K
11:40 29.44 29.44 29.44 29.44 0.8K
11:41 29.48 29.48 29.45 29.45 2.0K
11:42 29.46 29.46 29.44 29.44 7.7K
11:43 29.48 29.49 29.48 29.49 3.7K
11:44 29.54 29.54 29.54 29.54 2.2K
11:45 29.54 29.54 29.54 29.54 0.4K
11:46 29.56 29.57 29.56 29.57 1.8K
11:47 29.55 29.58 29.55 29.58 19.1K
11:48 29.58 29.60 29.58 29.60 2.5K
11:49 29.60 29.64 29.60 29.64 5.2K
11:50 29.65 29.65 29.65 29.65 0.3K
11:51 29.64 29.67 29.64 29.67 3.3K
11:52 29.67 29.67 29.67 29.67 0.6K
11:53 29.67 29.72 29.67 29.72 2.8K
11:54 29.70 30.04 29.70 30.04 18.0K
11:55 30.05 30.12 30.05 30.10 49.1K
11:56 30.10 30.20 30.10 30.18 13.6K
11:57 30.22 30.50 30.22 30.50 26.2K
11:58 30.65 30.85 30.65 30.74 37.8K
11:59 30.90 30.99 30.86 30.92 66.8K
12:00 30.94 31.06 30.91 31.01 27.6K
12:01 30.97 31.10 30.97 31.07 22.6K
12:02 31.09 31.36 31.07 31.28 28.3K
12:03 31.25 31.25 31.14 31.14 10.7K
12:04 31.09 31.11 31.09 31.11 2.6K
12:05 31.14 31.14 30.97 31.12 25.1K
12:06 31.12 31.12 31.05 31.07 18.4K
12:07 31.11 31.13 30.99 30.99 7.4K
12:08 31.01 31.09 30.95 30.95 34.3K
12:09 30.91 30.91 30.91 30.91 1.6K
12:10 30.94 30.94 30.88 30.88 13.0K
12:11 30.91 30.99 30.91 30.99 14.0K
12:12 31.01 31.06 30.99 31.03 17.0K
12:13 31.09 31.09 31.01 31.01 5.9K
12:14 31.02 31.04 31.02 31.04 1.3K
12:15 31.10 31.11 31.01 31.02 12.8K
12:16 31.05 31.07 31.04 31.07 1.6K
12:17 31.04 31.08 31.04 31.05 4.1K
12:18 31.00 31.02 30.95 30.98 7.4K
12:19 30.96 30.96 30.94 30.94 2.6K
12:20 30.95 30.95 30.88 30.91 7.5K
12:21 30.91 31.15 30.88 31.15 12.7K
12:22 31.17 31.21 31.14 31.14 11.6K
12:23 31.15 31.28 31.13 31.28 8.2K
12:24 31.28 31.28 31.21 31.28 2.7K
12:25 31.28 31.37 31.27 31.37 11.1K
12:26 31.38 31.39 31.33 31.35 14.1K
12:27 31.33 31.33 31.29 31.30 3.3K
12:28 31.30 31.32 31.28 31.29 3.0K
12:29 31.29 31.34 31.29 31.29 9.5K
12:30 31.33 31.33 31.22 31.25 7.8K
12:31 31.24 31.24 31.22 31.22 1.5K
12:32 31.24 31.35 31.22 31.35 13.4K
12:33 31.36 31.39 31.36 31.37 2.7K
12:34 31.40 31.57 31.40 31.57 18.2K
12:35 31.57 31.78 31.57 31.74 12.9K
12:36 31.74 31.85 31.72 31.72 28.2K
12:37 31.75 31.75 31.70 31.70 0.9K
12:38 31.81 31.84 31.76 31.84 10.0K
12:39 31.84 31.87 31.84 31.87 10.6K
12:40 31.85 31.85 31.71 31.76 16.0K
12:41 31.71 31.75 31.71 31.71 3.2K
12:42 31.65 31.66 31.63 31.66 10.4K
12:43 31.63 31.63 31.61 31.62 9.5K
12:44 31.64 31.64 31.62 31.64 2.4K
12:45 31.66 31.72 31.66 31.67 6.6K
12:46 31.67 31.72 31.67 31.72 4.2K
12:47 31.71 31.77 31.71 31.77 5.0K
12:48 31.67 31.77 31.65 31.77 22.5K
12:49 31.71 31.71 31.70 31.70 2.1K
12:50 31.78 31.78 31.74 31.74 12.3K
12:51 31.64 31.64 31.53 31.53 9.0K
12:52 31.58 31.61 31.53 31.56 5.5K
12:53 31.56 31.59 31.53 31.53 27.2K
12:54 31.55 31.61 31.54 31.54 11.8K
12:55 31.58 31.66 31.55 31.66 12.7K
12:56 31.66 31.70 31.63 31.68 6.6K
12:57 31.65 31.68 31.61 31.64 10.3K
12:58 31.64 31.66 31.61 31.66 9.3K
12:59 31.63 31.65 31.60 31.60 9.8K
13:00 31.63 31.63 31.57 31.57 3.0K
13:01 31.57 31.62 31.57 31.62 11.2K
13:02 31.63 31.65 31.62 31.63 3.8K
13:03 31.64 31.65 31.38 31.38 33.0K
13:04 31.33 31.39 31.33 31.38 22.7K
13:05 31.39 31.42 31.35 31.42 23.4K
13:06 31.42 31.42 31.33 31.34 12.1K
13:07 31.31 31.34 31.31 31.34 4.3K
13:08 31.34 31.40 31.34 31.36 1.4K
13:09 31.34 31.46 31.34 31.44 4.4K
13:10 31.45 31.53 31.45 31.53 6.3K
13:11 31.54 31.60 31.54 31.56 22.0K
13:12 31.60 31.60 31.56 31.56 1.0K
13:13 31.56 31.60 31.54 31.58 1.2K
13:14 31.53 31.59 31.53 31.54 8.8K
13:15 31.60 31.60 31.48 31.52 14.9K
13:16 31.53 31.53 31.48 31.48 1.4K
13:17 31.50 31.51 31.44 31.44 23.2K
13:18 31.44 31.59 31.44 31.59 10.4K
13:19 31.58 31.58 31.50 31.52 8.0K
13:20 31.56 31.56 31.49 31.49 5.4K
13:21 31.51 31.51 31.46 31.49 1.3K
13:22 31.46 31.49 31.46 31.48 5.2K
13:23 31.39 31.49 31.39 31.46 3.2K
13:24 31.47 31.53 31.47 31.53 1.6K
13:25 31.57 31.61 31.54 31.61 4.3K
13:26 31.61 31.62 31.59 31.62 11.5K
13:27 31.62 31.64 31.54 31.54 6.7K
13:28 31.48 31.53 31.48 31.49 3.4K
13:29 31.50 31.50 31.46 31.47 1.4K
13:30 31.44 31.51 31.44 31.51 3.4K
13:31 31.53 31.55 31.53 31.55 1.7K
13:32 31.55 31.55 31.51 31.55 2.1K
13:33 31.51 31.55 31.51 31.55 2.7K
13:34 31.57 31.68 31.57 31.57 15.9K
13:35 31.57 31.66 31.57 31.65 5.8K
13:36 31.65 31.68 31.65 31.68 2.0K
13:37 31.68 31.68 31.62 31.62 1.3K
13:38 31.58 31.67 31.58 31.61 2.0K
13:39 31.61 31.61 31.57 31.61 1.0K
13:40 31.64 31.64 31.52 31.52 5.1K
13:41 31.54 31.56 31.53 31.53 3.0K
13:42 31.56 31.56 31.50 31.51 3.0K
13:43 31.51 31.52 31.37 31.37 7.3K
13:44 31.37 31.37 31.29 31.29 1.6K
13:45 31.34 31.34 31.29 31.29 3.2K
13:46 31.32 31.33 31.32 31.33 2.7K
13:47 31.39 31.39 31.32 31.33 2.5K
13:48 31.35 31.37 31.32 31.32 2.4K
13:49 31.35 31.35 31.32 31.33 2.9K
13:50 31.34 31.35 31.27 31.35 12.7K
13:51 31.36 31.38 31.33 31.38 2.2K
13:52 31.34 31.38 31.30 31.30 4.9K
13:53 31.30 31.33 31.28 31.31 4.9K
13:54 31.31 31.32 31.31 31.31 28.7K
13:55 31.33 31.33 31.28 31.28 9.5K
13:56 31.30 31.30 31.27 31.27 1.4K
13:57 31.27 31.30 31.25 31.29 4.3K
13:58 31.28 31.38 31.28 31.38 7.9K
13:59 31.39 31.39 31.37 31.37 1.4K
14:00 31.42 31.43 31.41 31.43 12.0K
14:01 31.43 31.45 31.41 31.42 10.6K
14:02 31.31 31.31 31.22 31.22 11.8K
14:03 31.21 31.27 31.21 31.24 4.9K
14:04 31.33 31.33 31.30 31.30 10.8K
14:05 31.35 31.38 31.32 31.35 9.6K
14:06 31.36 31.38 31.34 31.35 4.8K
14:07 31.35 31.40 31.30 31.30 32.8K
14:08 31.32 31.39 31.32 31.32 1.8K
14:09 31.32 31.36 31.32 31.36 1.6K
14:10 31.36 31.36 31.31 31.32 3.0K
14:11 31.32 31.32 31.24 31.24 4.4K
14:12 31.29 31.30 31.13 31.13 14.4K
14:13 31.20 31.20 31.17 31.17 2.9K
14:14 31.17 31.20 31.17 31.19 1.4K
14:15 31.22 31.26 31.22 31.23 4.0K
14:16 31.23 31.26 31.22 31.26 2.3K
14:17 31.26 31.26 31.18 31.18 2.8K
14:18 31.15 31.18 31.15 31.18 3.3K
14:19 31.19 31.20 31.17 31.17 2.3K
14:20 31.20 31.25 31.20 31.25 3.3K
14:21 31.25 31.26 31.23 31.26 5.3K
14:22 31.28 31.28 31.24 31.28 4.0K
14:23 31.28 31.28 31.14 31.14 12.2K
14:24 31.10 31.10 31.10 31.10 1.0K
14:25 31.16 31.16 31.13 31.16 1.6K
14:26 31.16 31.16 31.05 31.09 2.9K
14:27 31.09 31.09 30.96 30.98 7.9K
14:28 30.98 31.01 30.97 30.98 2.1K
14:29 31.01 31.01 30.93 30.93 7.6K
14:30 30.97 30.97 30.75 30.83 10.0K
14:31 30.94 30.97 30.94 30.94 9.9K
14:32 30.92 30.92 30.86 30.86 11.8K
14:33 30.86 30.88 30.84 30.84 9.9K
14:34 30.84 30.84 30.81 30.82 1.9K
14:35 30.86 30.90 30.84 30.90 6.7K
14:36 30.83 30.92 30.83 30.89 4.8K
14:37 30.89 30.89 30.81 30.84 3.2K
14:38 30.84 30.87 30.79 30.83 3.1K
14:39 30.83 30.88 30.83 30.88 5.9K
14:40 30.89 30.89 30.85 30.88 5.8K
14:41 30.88 30.90 30.85 30.86 5.7K
14:42 30.88 30.88 30.82 30.82 9.3K
14:43 30.81 30.81 30.65 30.65 8.4K
14:44 30.69 30.69 30.63 30.67 5.2K
14:45 30.69 30.69 30.60 30.60 10.5K
14:46 30.68 30.72 30.68 30.72 9.9K
14:47 30.70 30.73 30.69 30.69 4.3K
14:48 30.68 30.69 30.65 30.67 8.8K
14:49 30.63 30.63 30.61 30.62 2.9K
14:50 30.64 30.64 30.60 30.62 2.8K
14:51 30.61 30.64 30.59 30.59 7.6K
14:52 30.59 30.63 30.59 30.62 9.0K
14:53 30.61 30.61 30.57 30.60 8.9K
14:54 30.58 30.58 30.51 30.54 24.5K
14:55 30.55 30.61 30.51 30.61 36.2K
14:56 30.67 30.67 30.61 30.61 7.1K
14:57 30.63 30.63 30.58 30.59 1.8K
14:58 30.56 30.58 30.55 30.58 5.3K
14:59 30.58 30.59 30.52 30.52 2.7K
15:00 30.55 30.59 30.55 30.56 10.3K
15:01 30.57 30.58 30.55 30.55 12.4K
15:02 30.54 30.62 30.54 30.62 8.5K
15:03 30.54 30.57 30.50 30.56 7.8K
15:04 30.54 30.56 30.54 30.56 3.9K
15:05 30.57 30.58 30.55 30.55 12.4K
15:06 30.57 30.65 30.57 30.61 9.0K
15:07 30.61 30.62 30.56 30.56 6.6K
15:08 30.54 30.62 30.54 30.60 13.0K
15:09 30.62 30.65 30.62 30.65 7.7K
15:10 30.66 30.77 30.66 30.77 9.7K
15:11 30.81 30.81 30.77 30.80 3.7K
15:12 30.76 30.83 30.75 30.80 14.5K
15:13 30.81 30.81 30.78 30.78 2.4K
15:14 30.78 30.80 30.78 30.79 5.9K
15:15 30.80 30.85 30.79 30.83 9.5K
15:16 30.84 30.84 30.75 30.75 6.9K
15:17 30.76 30.83 30.76 30.83 4.2K
15:18 30.77 30.80 30.77 30.79 5.7K
15:19 30.80 30.80 30.78 30.78 5.2K
15:20 30.80 30.80 30.78 30.79 12.2K
15:21 30.81 30.84 30.78 30.78 9.6K
15:22 30.79 30.79 30.75 30.76 8.8K
15:23 30.75 30.77 30.74 30.76 2.8K
15:24 30.72 30.74 30.72 30.74 13.5K
15:25 30.74 30.74 30.68 30.68 7.3K
15:26 30.70 30.74 30.69 30.73 12.3K
15:27 30.74 30.81 30.74 30.79 11.5K
15:28 30.78 30.80 30.66 30.67 13.2K
15:29 30.68 30.68 30.64 30.65 16.9K
15:30 30.65 30.66 30.61 30.66 19.2K
15:31 30.66 30.66 30.58 30.58 6.1K
15:32 30.59 30.63 30.55 30.55 47.3K
15:33 30.53 30.54 30.41 30.41 11.5K
15:34 30.42 30.49 30.39 30.39 14.1K
15:35 30.43 30.50 30.43 30.49 51.6K
15:36 30.50 30.50 30.49 30.49 14.9K
15:37 30.46 30.47 30.44 30.44 10.6K
15:38 30.44 30.46 30.40 30.40 7.6K
15:39 30.41 30.50 30.40 30.47 17.4K
15:40 30.48 30.48 30.47 30.48 3.7K
15:41 30.48 30.59 30.47 30.56 74.5K
15:42 30.57 30.58 30.57 30.58 7.2K
15:43 30.58 30.65 30.58 30.65 13.6K
15:44 30.63 30.63 30.60 30.60 10.4K
15:45 30.62 30.62 30.56 30.57 13.1K
15:46 30.57 30.64 30.57 30.63 13.6K
15:47 30.61 30.64 30.59 30.62 13.9K
15:48 30.61 30.61 30.45 30.45 20.8K
15:49 30.44 30.45 30.41 30.41 19.6K
15:50 30.45 30.45 30.39 30.43 24.9K
15:51 30.46 30.49 30.43 30.48 26.0K
15:52 30.47 30.47 30.42 30.43 17.0K
15:53 30.45 30.47 30.43 30.46 31.7K
15:54 30.46 30.47 30.44 30.44 32.3K
15:55 30.45 30.45 30.34 30.42 89.4K
15:56 30.47 30.47 30.37 30.39 75.9K
15:57 30.40 30.41 30.35 30.36 85.5K
15:58 30.36 30.40 30.36 30.38 61.7K
15:59 30.38 30.38 30.29 30.30 477.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし