スコーピオ・タンカーズ (STNG)

STNG
🏛️ アメリカ →
57.30
最終更新: 2025-10-03
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 51.67 51.74 51.50 51.74 15.1K
09:31 51.68 51.80 51.68 51.80 57.2K
09:32 51.95 52.12 51.95 52.03 1.5K
09:33 52.03 52.03 52.03 52.03 0.3K
09:34 52.01 52.01 51.93 51.93 2.1K
09:35 51.96 51.96 51.86 51.87 4.0K
09:36 51.94 51.94 51.88 51.88 0.7K
09:38 51.99 51.99 51.99 51.99 1.9K
09:39 52.01 52.13 52.00 52.04 2.1K
09:40 51.98 51.99 51.98 51.99 3.8K
09:41 51.98 52.00 51.77 51.77 2.0K
09:43 51.92 51.93 51.92 51.93 4.6K
09:45 51.79 51.95 51.79 51.95 16.9K
09:47 52.33 52.33 52.33 52.33 0.4K
09:48 52.23 52.23 52.23 52.23 0.2K
09:49 52.28 52.28 52.17 52.17 2.4K
09:50 52.27 52.27 52.17 52.27 0.9K
09:51 52.17 52.17 52.17 52.17 0.4K
09:52 52.30 52.42 52.30 52.42 3.2K
09:53 52.39 52.43 52.34 52.43 5.6K
09:54 52.34 52.47 52.34 52.47 10.6K
09:55 52.44 52.44 52.44 52.44 1.2K
09:56 52.37 52.43 52.37 52.37 4.4K
09:57 52.44 52.59 52.43 52.58 11.6K
09:58 52.58 52.58 52.58 52.58 0.2K
09:59 52.63 52.73 52.63 52.63 2.0K
10:00 52.62 52.77 52.62 52.77 1.7K
10:01 52.80 52.80 52.67 52.67 1.8K
10:02 52.77 52.77 52.64 52.64 0.4K
10:03 52.64 52.76 52.64 52.66 2.1K
10:04 52.64 52.64 52.44 52.44 3.9K
10:05 52.44 52.51 52.44 52.51 0.9K
10:06 52.45 52.53 52.45 52.53 1.6K
10:07 52.53 52.53 52.47 52.47 1.6K
10:08 52.62 52.69 52.59 52.69 6.2K
10:09 52.71 52.71 52.63 52.63 0.7K
10:10 52.68 52.79 52.68 52.79 4.9K
10:11 52.80 52.89 52.80 52.89 0.8K
10:12 52.94 53.03 52.94 52.99 5.8K
10:13 52.95 52.96 52.94 52.94 5.5K
10:14 52.94 52.94 52.90 52.90 0.8K
10:15 52.86 52.86 52.72 52.72 1.4K
10:16 52.89 52.90 52.89 52.90 0.3K
10:17 52.91 52.93 52.91 52.93 1.7K
10:18 52.93 52.93 52.87 52.88 2.1K
10:19 52.82 52.85 52.82 52.85 7.2K
10:20 52.92 52.92 52.92 52.92 1.3K
10:23 52.82 52.82 52.81 52.81 1.5K
10:24 52.84 52.84 52.66 52.66 1.6K
10:25 52.66 52.66 52.65 52.65 0.6K
10:26 52.64 52.64 52.62 52.62 0.4K
10:27 52.64 52.64 52.58 52.58 1.7K
10:28 52.55 52.55 52.50 52.50 1.0K
10:29 52.47 52.48 52.40 52.40 9.3K
10:32 52.51 52.55 52.51 52.55 0.7K
10:33 52.48 52.56 52.48 52.56 3.8K
10:34 52.55 52.55 52.44 52.44 16.5K
10:35 52.42 52.43 52.42 52.43 1.5K
10:36 52.45 52.45 52.45 52.45 0.3K
10:37 52.37 52.37 52.37 52.37 0.3K
10:38 52.36 52.36 52.36 52.36 0.6K
10:39 52.41 52.41 52.33 52.33 1.4K
10:40 52.19 52.19 52.19 52.19 1.2K
10:41 52.17 52.17 52.17 52.17 0.4K
10:42 52.24 52.24 52.10 52.10 2.0K
10:43 52.13 52.13 52.13 52.13 0.3K
10:44 52.11 52.12 52.11 52.12 0.6K
10:45 52.21 52.21 52.21 52.21 3.2K
10:50 52.19 52.19 52.19 52.19 1.8K
10:51 52.26 52.26 52.21 52.21 1.1K
10:52 52.24 52.26 52.23 52.23 3.8K
10:54 52.30 52.30 52.30 52.30 1.8K
10:55 52.34 52.35 52.34 52.35 3.1K
10:56 52.31 52.31 52.31 52.31 1.2K
10:59 52.28 52.34 52.28 52.34 1.0K
11:01 52.29 52.29 52.29 52.29 2.1K
11:02 52.26 52.26 52.26 52.26 1.3K
11:03 52.25 52.25 52.23 52.23 2.9K
11:08 52.32 52.32 52.32 52.32 1.2K
11:10 52.29 52.29 52.29 52.29 1.1K
11:12 52.29 52.35 52.29 52.35 1.3K
11:13 52.38 52.40 52.35 52.35 3.3K
11:17 52.50 52.50 52.46 52.46 3.8K
11:18 52.47 52.47 52.47 52.47 7.4K
11:19 52.58 52.58 52.58 52.58 0.6K
11:20 52.55 52.55 52.55 52.55 0.8K
11:21 52.47 52.54 52.47 52.54 8.1K
11:23 52.60 52.60 52.60 52.60 0.7K
11:24 52.56 52.56 52.56 52.56 16.6K
11:25 52.55 52.55 52.53 52.53 2.1K
11:26 52.52 52.52 52.52 52.52 2.1K
11:31 52.62 52.62 52.62 52.62 1.0K
11:32 52.57 52.57 52.57 52.57 1.8K
11:34 52.58 52.58 52.58 52.58 0.8K
11:37 52.56 52.56 52.56 52.56 1.2K
11:38 52.53 52.53 52.53 52.53 0.4K
11:39 52.55 52.55 52.55 52.55 0.1K
11:40 52.57 52.59 52.57 52.59 1.7K
11:41 52.60 52.60 52.57 52.57 1.8K
11:42 52.55 52.55 52.53 52.53 0.9K
11:44 52.53 52.53 52.48 52.48 2.1K
11:45 52.53 52.53 52.53 52.53 0.5K
11:48 52.55 52.55 52.55 52.55 0.2K
11:49 52.53 52.53 52.49 52.49 1.4K
11:50 52.48 52.48 52.48 52.48 5.5K
11:51 52.47 52.48 52.47 52.47 2.1K
11:55 52.49 52.49 52.47 52.47 1.5K
11:56 52.48 52.48 52.48 52.48 0.5K
11:57 52.44 52.44 52.44 52.44 2.4K
11:58 52.41 52.41 52.41 52.41 1.1K
12:00 52.49 52.52 52.49 52.52 1.8K
12:02 52.54 52.54 52.51 52.51 0.6K
12:03 52.55 52.55 52.55 52.55 0.8K
12:06 52.60 52.60 52.56 52.56 0.8K
12:07 52.52 52.52 52.51 52.51 1.1K
12:08 52.49 52.49 52.49 52.49 0.8K
12:09 52.46 52.46 52.46 52.46 0.4K
12:10 52.39 52.39 52.39 52.39 1.9K
12:14 52.33 52.33 52.32 52.32 3.8K
12:18 52.34 52.34 52.34 52.34 0.3K
12:20 52.35 52.35 52.35 52.35 1.2K
12:23 52.25 52.28 52.25 52.28 1.2K
12:24 52.32 52.32 52.32 52.32 0.8K
12:29 52.35 52.38 52.35 52.38 1.2K
12:30 52.47 52.58 52.47 52.58 3.5K
12:32 52.62 52.62 52.62 52.62 3.2K
12:33 52.57 52.66 52.57 52.66 3.1K
12:34 52.65 52.65 52.65 52.65 0.4K
12:35 52.65 52.65 52.65 52.65 0.4K
12:36 52.65 52.65 52.65 52.65 1.1K
12:38 52.64 52.64 52.64 52.64 1.0K
12:40 52.64 52.64 52.64 52.64 0.2K
12:41 52.65 52.65 52.65 52.65 0.6K
12:42 52.69 52.69 52.69 52.69 0.6K
12:44 52.73 52.73 52.69 52.69 0.7K
12:45 52.71 52.71 52.71 52.71 1.1K
12:47 52.71 52.71 52.71 52.71 3.4K
12:50 52.67 52.67 52.67 52.67 2.6K
12:53 52.71 52.71 52.68 52.68 1.2K
12:54 52.66 52.66 52.66 52.66 1.0K
12:56 52.63 52.66 52.63 52.66 1.8K
13:00 52.73 52.73 52.73 52.73 0.4K
13:01 52.71 52.71 52.71 52.71 1.0K
13:02 52.70 52.70 52.70 52.70 0.4K
13:03 52.70 52.70 52.70 52.70 0.1K
13:04 52.69 52.69 52.68 52.68 2.1K
13:05 52.71 52.71 52.71 52.71 1.0K
13:08 52.71 52.71 52.71 52.70 0.3K
13:09 52.75 52.82 52.75 52.81 1.9K
13:10 52.79 52.79 52.72 52.72 2.3K
13:14 52.61 52.61 52.54 52.54 1.5K
13:15 52.50 52.50 52.50 52.50 2.5K
13:17 52.53 52.53 52.53 52.53 0.1K
13:18 52.49 52.49 52.49 52.49 0.4K
13:20 52.53 52.53 52.53 52.53 1.1K
13:23 52.53 52.53 52.53 52.53 1.3K
13:25 52.50 52.50 52.50 52.50 0.7K
13:27 52.49 52.49 52.49 52.49 0.3K
13:28 52.47 52.47 52.47 52.47 2.5K
13:30 52.47 52.47 52.47 52.47 1.2K
13:31 52.49 52.49 52.49 52.49 0.7K
13:32 52.43 52.43 52.43 52.43 0.9K
13:36 52.39 52.39 52.39 52.39 0.7K
13:37 52.38 52.38 52.38 52.38 0.8K
13:38 52.33 52.35 52.33 52.35 1.7K
13:39 52.35 52.35 52.35 52.35 0.8K
13:42 52.40 52.40 52.40 52.40 0.6K
13:44 52.40 52.40 52.40 52.40 1.1K
13:47 52.34 52.42 52.34 52.42 3.3K
13:48 52.52 52.52 52.52 52.52 0.4K
13:49 52.46 52.48 52.46 52.48 3.4K
13:50 52.47 52.47 52.47 52.47 2.4K
13:54 52.46 52.46 52.46 52.46 0.8K
13:55 52.45 52.45 52.42 52.42 2.1K
13:56 52.43 52.45 52.43 52.45 1.0K
13:58 52.43 52.43 52.43 52.43 0.7K
13:59 52.49 52.49 52.49 52.49 1.3K
14:03 52.50 52.50 52.50 52.50 0.5K
14:04 52.46 52.46 52.45 52.45 0.4K
14:05 52.47 52.48 52.46 52.48 8.0K
14:06 52.49 52.49 52.49 52.49 1.7K
14:08 52.52 52.52 52.52 52.52 0.7K
14:10 52.53 52.53 52.52 52.52 0.9K
14:11 52.50 52.50 52.50 52.50 1.1K
14:12 52.45 52.45 52.45 52.45 0.9K
14:13 52.45 52.45 52.45 52.45 1.3K
14:15 52.49 52.49 52.49 52.49 1.1K
14:18 52.52 52.52 52.52 52.52 1.5K
14:20 52.54 52.54 52.54 52.54 0.6K
14:21 52.53 52.53 52.53 52.53 0.8K
14:22 52.55 52.55 52.55 52.55 0.5K
14:24 52.49 52.49 52.49 52.49 2.3K
14:28 52.50 52.50 52.50 52.50 0.5K
14:30 52.57 52.57 52.57 52.57 1.7K
14:32 52.53 52.53 52.53 52.53 1.6K
14:37 52.58 52.59 52.58 52.59 1.1K
14:38 52.64 52.68 52.64 52.68 3.2K
14:40 52.67 52.70 52.67 52.70 1.6K
14:41 52.68 52.68 52.68 52.68 0.3K
14:42 52.67 52.67 52.67 52.67 0.7K
14:44 52.68 52.68 52.68 52.68 1.1K
14:45 52.71 52.71 52.71 52.71 0.2K
14:46 52.71 52.71 52.71 52.71 1.0K
14:47 52.69 52.69 52.69 52.69 1.6K
14:53 52.71 52.71 52.68 52.68 2.1K
14:54 52.64 52.64 52.64 52.64 1.4K
14:56 52.66 52.66 52.66 52.66 2.4K
14:59 52.70 52.70 52.70 52.70 0.6K
15:00 52.70 52.70 52.70 52.70 0.8K
15:01 52.69 52.72 52.69 52.72 2.1K
15:02 52.68 52.71 52.68 52.71 2.2K
15:04 52.77 52.77 52.77 52.77 0.7K
15:05 52.77 52.79 52.77 52.79 2.1K
15:06 52.79 52.87 52.79 52.85 2.6K
15:08 52.87 52.92 52.87 52.92 2.6K
15:13 52.89 52.90 52.89 52.90 1.0K
15:14 52.88 52.88 52.88 52.88 1.6K
15:16 52.90 52.93 52.90 52.93 2.1K
15:17 52.93 52.93 52.93 52.93 1.0K
15:18 52.96 52.96 52.96 52.96 0.9K
15:20 52.96 52.96 52.96 52.96 0.3K
15:21 52.94 52.94 52.94 52.94 1.7K
15:22 52.95 52.95 52.95 52.95 0.4K
15:23 52.93 52.93 52.93 52.93 1.4K
15:24 52.97 52.97 52.97 52.97 1.6K
15:25 52.96 52.97 52.96 52.97 1.1K
15:26 52.99 52.99 52.99 52.99 5.0K
15:27 53.04 53.04 53.04 53.04 4.9K
15:28 53.07 53.08 53.05 53.05 3.9K
15:29 53.03 53.03 53.03 53.03 1.0K
15:30 53.04 53.04 53.04 53.04 1.2K
15:31 53.01 53.02 53.01 53.02 2.0K
15:32 53.01 53.01 53.01 53.01 1.0K
15:33 53.02 53.03 53.02 53.03 3.4K
15:34 53.02 53.02 53.02 53.02 1.2K
15:35 53.02 53.03 53.02 53.03 1.7K
15:36 53.03 53.12 53.03 53.12 4.4K
15:37 53.10 53.10 53.10 53.10 0.6K
15:38 53.10 53.10 53.07 53.07 4.1K
15:39 53.08 53.08 53.08 53.08 1.0K
15:40 53.07 53.07 53.07 53.07 0.8K
15:41 53.08 53.08 53.06 53.08 3.5K
15:42 53.10 53.10 53.10 53.10 1.9K
15:43 53.09 53.09 53.06 53.06 3.6K
15:44 53.05 53.05 52.98 52.98 5.2K
15:45 52.98 52.98 52.89 52.89 7.4K
15:46 52.87 52.87 52.77 52.77 3.8K
15:47 52.77 52.77 52.71 52.73 3.9K
15:48 52.75 52.76 52.75 52.76 5.4K
15:49 52.73 52.76 52.73 52.76 8.4K
15:50 52.85 52.92 52.75 52.92 15.0K
15:51 52.90 53.03 52.90 52.94 7.7K
15:52 52.91 53.12 52.91 53.05 27.5K
15:53 53.02 53.09 53.02 53.09 18.6K
15:54 53.11 53.11 53.08 53.08 8.4K
15:55 53.09 53.13 53.09 53.13 8.0K
15:56 53.10 53.10 52.98 53.02 23.8K
15:57 53.02 53.02 52.98 52.98 12.4K
15:58 52.98 53.01 52.97 52.98 20.9K
15:59 53.01 53.08 53.01 53.05 136.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし