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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 8.03 8.15 7.94 7.96 0.5M
2023-12-28 7.88 8.09 7.55 8.00 2.4M
2023-12-27 8.28 8.45 7.82 7.90 1.1M
2023-12-26 8.30 8.38 8.16 8.23 1.1M
2023-12-22 8.24 8.35 8.20 8.22 0.2M
2023-12-21 8.24 8.29 8.14 8.17 0.2M
2023-12-20 8.49 8.52 8.16 8.17 0.2M
2023-12-19 8.23 8.51 8.18 8.40 0.3M
2023-12-18 8.29 8.53 8.16 8.18 0.2M
2023-12-15 8.34 8.36 8.11 8.17 0.5M
2023-12-14 8.26 8.53 8.14 8.30 0.4M
2023-12-13 7.93 8.16 7.90 8.10 0.5M
2023-12-12 7.98 8.05 7.75 7.97 0.3M
2023-12-11 8.20 8.24 7.99 8.10 0.2M
2023-12-08 8.25 8.25 8.11 8.18 0.2M
2023-12-07 8.27 8.27 8.09 8.19 0.1M
2023-12-06 8.34 8.43 8.14 8.21 0.2M
2023-12-05 8.68 8.68 8.33 8.34 0.1M
2023-12-04 8.63 8.72 8.50 8.69 0.1M
2023-12-01 8.55 8.73 8.53 8.62 0.2M
2023-11-30 8.63 8.78 8.52 8.56 0.2M
2023-11-29 8.62 8.71 8.56 8.65 0.2M
2023-11-28 8.66 8.66 8.43 8.53 0.1M
2023-11-27 8.78 8.78 8.59 8.60 0.1M
2023-11-24 8.73 8.94 8.71 8.87 0.0M
2023-11-22 8.57 8.76 8.44 8.73 0.1M
2023-11-21 8.67 8.74 8.58 8.68 0.1M
2023-11-20 8.82 8.86 8.72 8.77 0.1M
2023-11-17 8.70 8.82 8.66 8.71 0.1M
2023-11-16 8.94 8.94 8.47 8.56 0.2M
2023-11-15 9.28 9.38 8.95 9.00 0.2M
2023-11-14 9.10 9.30 9.02 9.30 0.2M
2023-11-13 8.81 8.95 8.73 8.90 0.1M
2023-11-10 8.75 8.85 8.67 8.80 0.2M
2023-11-09 8.82 8.88 8.67 8.68 0.1M
2023-11-08 8.73 8.85 8.73 8.80 0.1M
2023-11-07 8.99 9.00 8.67 8.82 0.2M
2023-11-06 9.40 9.40 9.02 9.11 0.2M
2023-11-03 9.37 9.53 9.28 9.31 0.1M
2023-11-02 9.14 9.31 9.01 9.31 0.1M
2023-11-01 9.32 9.35 9.02 9.05 0.1M
2023-10-31 9.02 9.25 9.00 9.24 0.2M
2023-10-30 8.94 9.09 8.81 9.05 0.2M
2023-10-27 8.93 9.39 8.59 8.95 0.3M
2023-10-26 9.72 9.72 9.42 9.60 0.1M
2023-10-25 9.86 9.89 9.62 9.80 0.1M
2023-10-24 10.02 10.03 9.86 9.91 0.1M
2023-10-23 10.00 10.01 9.87 9.97 0.1M
2023-10-20 10.36 10.36 10.03 10.13 0.1M
2023-10-19 10.29 10.49 10.21 10.34 0.1M
2023-10-18 10.35 10.48 10.28 10.40 0.1M
2023-10-17 10.18 10.46 10.18 10.33 0.2M
2023-10-16 10.32 10.43 10.16 10.20 0.1M
2023-10-13 10.38 10.42 10.25 10.25 0.2M
2023-10-12 10.50 10.54 10.14 10.19 0.2M
2023-10-11 10.29 10.46 10.25 10.42 0.1M
2023-10-10 10.47 10.52 10.36 10.40 0.1M
2023-10-09 10.19 10.49 10.19 10.43 0.1M
2023-10-06 9.87 10.00 9.67 9.94 0.1M
2023-10-05 9.68 9.92 9.68 9.90 0.2M
2023-10-04 10.06 10.12 9.69 9.77 0.2M
2023-10-03 10.26 10.28 10.10 10.21 0.2M
2023-10-02 10.63 10.69 10.24 10.31 0.2M
2023-09-29 10.85 10.92 10.58 10.66 0.2M
2023-09-28 10.96 11.13 10.69 10.75 0.2M
2023-09-27 10.50 11.04 10.50 10.96 0.2M
2023-09-26 10.27 10.58 10.13 10.42 0.3M
2023-09-25 10.05 10.40 10.05 10.37 0.1M
2023-09-22 10.15 10.30 10.03 10.03 0.1M
2023-09-21 10.46 10.46 10.03 10.05 0.2M
2023-09-20 10.33 10.61 10.33 10.38 0.1M
2023-09-19 10.69 10.71 10.37 10.39 0.1M
2023-09-18 11.00 11.00 10.55 10.59 0.1M
2023-09-15 10.91 10.93 10.66 10.81 0.4M
2023-09-14 10.84 10.97 10.75 10.95 0.1M
2023-09-13 10.89 10.89 10.66 10.71 0.1M
2023-09-12 10.62 10.91 10.50 10.90 0.2M
2023-09-11 10.49 10.76 10.49 10.54 0.1M
2023-09-08 10.38 10.63 10.34 10.47 0.2M
2023-09-07 10.40 10.50 10.25 10.30 0.2M
2023-09-06 10.57 10.77 10.35 10.38 0.1M
2023-09-05 10.74 10.85 10.57 10.66 0.1M
2023-09-01 10.52 10.78 10.40 10.64 0.2M
2023-08-31 10.42 10.53 10.35 10.52 0.2M
2023-08-30 10.40 10.50 10.35 10.40 0.3M
2023-08-29 10.47 10.47 10.30 10.31 0.1M
2023-08-28 10.33 10.58 10.32 10.42 0.2M
2023-08-25 10.48 10.48 10.21 10.26 0.1M
2023-08-24 10.45 10.59 10.39 10.42 0.1M
2023-08-23 10.45 10.61 10.29 10.51 0.1M
2023-08-22 10.82 10.88 10.59 10.60 0.1M
2023-08-21 11.08 11.15 10.80 10.81 0.1M
2023-08-18 10.76 11.07 10.71 11.01 0.3M
2023-08-17 11.01 11.05 10.72 10.87 0.2M
2023-08-16 11.11 11.30 10.80 10.81 0.1M
2023-08-15 11.24 11.25 10.86 10.89 0.2M
2023-08-14 10.87 11.33 10.81 11.26 0.3M
2023-08-11 11.15 11.28 10.88 10.94 0.2M
2023-08-10 11.01 11.26 11.00 11.10 0.3M
2023-08-09 10.87 11.11 10.67 11.00 1.3M
2023-08-08 10.70 10.79 10.50 10.77 0.6M
2023-08-07 11.05 11.13 10.83 10.93 0.1M
2023-08-04 10.95 11.17 10.88 10.99 0.2M
2023-08-03 10.68 11.02 10.56 10.90 0.3M
2023-08-02 10.56 10.68 10.39 10.65 0.2M
2023-08-01 10.76 10.84 10.35 10.66 0.3M
2023-07-31 10.62 11.00 10.47 10.93 0.4M
2023-07-28 9.30 11.18 9.30 10.32 0.9M
2023-07-27 9.47 9.67 9.18 9.19 0.3M
2023-07-26 9.56 9.76 9.48 9.49 0.2M
2023-07-25 9.64 9.65 9.50 9.60 0.1M
2023-07-24 9.55 9.75 9.54 9.62 0.1M
2023-07-21 9.57 9.67 9.45 9.50 0.1M
2023-07-20 9.64 9.65 9.47 9.52 0.1M
2023-07-19 9.45 9.63 9.43 9.52 0.1M
2023-07-18 9.30 9.50 9.21 9.38 0.1M
2023-07-17 9.10 9.32 9.10 9.22 0.1M
2023-07-14 9.22 9.27 9.03 9.14 0.1M
2023-07-13 9.09 9.23 9.00 9.17 0.1M
2023-07-12 9.13 9.13 8.95 9.05 0.1M
2023-07-11 8.90 9.00 8.80 8.93 0.1M
2023-07-10 8.84 8.93 8.75 8.82 0.2M
2023-07-07 8.19 8.84 8.19 8.80 0.3M
2023-07-06 8.20 8.27 7.93 8.17 0.2M
2023-07-05 8.46 8.46 8.25 8.27 0.1M
2023-07-03 8.38 8.49 8.34 8.44 0.1M
2023-06-30 8.41 8.45 8.28 8.33 0.1M
2023-06-29 8.14 8.35 8.11 8.34 0.1M
2023-06-28 8.14 8.14 7.97 8.04 0.1M
2023-06-27 8.01 8.17 8.00 8.14 0.2M
2023-06-26 7.85 8.17 7.85 8.05 0.2M
2023-06-23 7.98 8.03 7.85 7.88 1.3M
2023-06-22 7.95 8.24 7.82 8.15 0.3M
2023-06-21 8.13 8.27 8.06 8.06 0.2M
2023-06-20 8.16 8.31 7.97 8.18 0.1M
2023-06-16 8.57 8.59 8.19 8.28 0.3M
2023-06-15 8.31 8.54 8.31 8.50 0.2M
2023-06-14 8.55 8.66 8.28 8.31 0.2M
2023-06-13 8.26 8.66 8.26 8.48 0.2M
2023-06-12 8.20 8.38 8.12 8.22 0.2M
2023-06-09 8.48 8.58 8.34 8.36 0.1M
2023-06-08 8.50 8.59 8.37 8.57 0.2M
2023-06-07 8.23 8.67 8.23 8.58 0.2M
2023-06-06 7.84 8.22 7.84 8.15 0.2M
2023-06-05 8.09 8.14 7.83 7.99 0.2M
2023-06-02 7.69 8.21 7.61 8.15 0.3M
2023-06-01 7.35 7.56 7.28 7.48 0.5M
2023-05-31 7.52 7.62 7.30 7.33 0.2M
2023-05-30 7.84 7.91 7.60 7.67 0.2M
2023-05-26 8.06 8.06 7.85 7.93 0.2M
2023-05-25 8.10 8.22 7.91 8.00 0.2M
2023-05-24 8.32 8.43 8.24 8.25 0.2M
2023-05-23 8.14 8.39 8.09 8.30 0.2M
2023-05-22 7.91 8.19 7.91 8.08 0.3M
2023-05-19 8.02 8.14 7.91 7.94 0.2M
2023-05-18 7.76 7.93 7.64 7.90 0.4M
2023-05-17 7.66 7.91 7.60 7.89 0.3M
2023-05-16 7.69 7.82 7.56 7.60 0.2M
2023-05-15 7.66 7.86 7.66 7.70 0.3M
2023-05-12 7.60 7.83 7.60 7.64 0.3M
2023-05-11 7.72 7.80 7.59 7.59 0.3M
2023-05-10 7.76 7.90 7.68 7.83 0.3M
2023-05-09 7.58 7.83 7.57 7.65 0.3M
2023-05-08 7.76 7.84 7.61 7.64 0.3M
2023-05-05 7.61 7.80 7.61 7.66 0.3M
2023-05-04 7.22 7.52 7.20 7.45 0.6M
2023-05-03 7.21 7.37 7.16 7.28 0.3M
2023-05-02 7.79 7.80 7.15 7.23 0.6M
2023-05-01 7.58 8.07 7.53 7.97 0.5M
2023-04-28 7.36 7.72 7.34 7.68 0.2M
2023-04-27 7.49 7.58 7.33 7.45 0.2M
2023-04-26 7.66 7.72 7.41 7.46 0.2M
2023-04-25 8.03 8.03 7.65 7.71 0.2M
2023-04-24 7.71 8.22 7.71 8.16 0.2M
2023-04-21 7.80 7.98 7.70 7.74 0.2M
2023-04-20 7.88 8.04 7.67 7.74 0.3M
2023-04-19 7.97 8.15 7.87 8.01 0.2M
2023-04-18 8.15 8.19 7.92 8.03 0.2M
2023-04-17 8.24 8.29 8.13 8.19 0.2M
2023-04-14 8.40 8.41 8.20 8.24 0.1M
2023-04-13 8.30 8.38 8.25 8.33 0.1M
2023-04-12 8.48 8.48 8.28 8.31 0.1M
2023-04-11 8.50 8.66 8.40 8.43 0.2M
2023-04-10 8.39 8.60 8.39 8.46 0.2M
2023-04-06 8.49 8.67 8.41 8.42 0.1M
2023-04-05 8.60 8.67 8.42 8.50 0.2M
2023-04-04 8.91 8.91 8.49 8.65 0.2M
2023-04-03 9.25 9.30 8.77 8.87 0.4M
2023-03-31 8.48 8.55 8.24 8.54 0.4M
2023-03-30 8.72 8.85 8.40 8.41 0.4M
2023-03-29 8.60 8.60 8.37 8.48 0.4M
2023-03-28 8.41 8.63 8.41 8.52 0.3M
2023-03-27 8.28 8.51 8.20 8.44 0.6M
2023-03-24 8.05 8.27 8.00 8.16 0.3M
2023-03-23 8.15 8.44 8.07 8.19 0.5M
2023-03-22 8.27 8.52 8.04 8.05 0.6M
2023-03-21 8.34 8.81 8.29 8.30 0.5M
2023-03-20 7.83 8.45 7.80 8.12 0.5M
2023-03-17 8.46 8.46 7.80 7.81 0.9M
2023-03-16 8.40 8.72 8.08 8.54 0.4M
2023-03-15 8.73 8.85 8.53 8.72 0.6M
2023-03-14 9.15 9.47 9.06 9.18 0.3M
2023-03-13 9.00 9.48 8.83 8.93 0.4M
2023-03-10 9.56 9.88 9.40 9.43 0.4M
2023-03-09 10.11 10.19 9.61 9.63 0.3M
2023-03-08 9.98 10.16 9.94 10.01 0.3M
2023-03-07 9.94 10.08 9.89 9.98 0.2M
2023-03-06 10.04 10.14 9.93 9.98 0.3M
2023-03-03 9.91 10.36 9.81 10.12 0.6M
2023-03-02 9.12 9.56 9.08 9.48 0.2M
2023-03-01 8.96 9.18 8.88 9.16 0.2M
2023-02-28 9.00 9.19 8.91 8.93 0.2M
2023-02-27 9.16 9.20 8.91 8.94 0.2M
2023-02-24 8.79 9.28 8.79 9.20 0.2M
2023-02-23 9.21 9.29 8.29 8.79 0.6M
2023-02-22 9.64 9.72 9.31 9.50 0.4M
2023-02-21 9.93 10.12 9.52 9.53 0.3M
2023-02-17 10.40 10.40 9.80 9.98 0.2M
2023-02-16 10.52 10.71 10.40 10.44 0.1M
2023-02-15 10.20 10.55 10.13 10.49 0.3M
2023-02-14 10.73 10.85 10.30 10.38 0.2M
2023-02-13 10.57 10.87 10.42 10.78 0.2M
2023-02-10 10.32 10.60 10.23 10.60 0.3M
2023-02-09 10.65 10.82 10.13 10.14 0.2M
2023-02-08 10.58 10.73 10.41 10.59 0.2M
2023-02-07 10.35 10.62 10.22 10.61 0.2M
2023-02-06 10.17 10.26 9.74 10.21 0.3M
2023-02-03 10.17 10.51 10.12 10.16 0.1M
2023-02-02 10.30 10.30 9.79 10.17 0.2M
2023-02-01 10.59 10.59 10.14 10.44 0.2M
2023-01-31 10.16 10.62 10.11 10.59 0.6M
2023-01-30 9.98 10.22 9.92 10.13 0.1M
2023-01-27 10.38 10.40 10.03 10.13 0.1M
2023-01-26 10.51 10.51 10.10 10.37 0.1M
2023-01-25 10.12 10.44 9.90 10.43 0.1M
2023-01-24 10.08 10.22 10.05 10.15 0.1M
2023-01-23 10.26 10.31 10.02 10.22 0.1M
2023-01-20 10.35 10.36 10.05 10.14 0.2M
2023-01-19 10.06 10.36 10.05 10.27 0.1M
2023-01-18 10.80 10.95 10.14 10.17 0.2M
2023-01-17 10.79 10.86 10.55 10.71 0.1M
2023-01-13 10.79 10.83 10.47 10.72 0.1M
2023-01-12 10.43 11.00 10.37 10.83 0.3M
2023-01-11 10.29 10.46 10.10 10.32 0.1M
2023-01-10 9.95 10.21 9.69 10.21 0.1M
2023-01-09 9.89 10.17 9.86 9.98 0.1M
2023-01-06 9.79 10.08 9.66 9.68 0.1M
2023-01-05 9.55 9.76 9.42 9.63 0.1M
2023-01-04 9.16 9.60 9.11 9.55 0.2M
2023-01-03 9.93 10.02 9.21 9.27 0.2M