シーゲイト・テクノロジー (STX)

STX
🏛️ アメリカ →
224.32
最終更新: 2025-10-08
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
09:31 88.73 89.00 88.51 88.69 19.9K
09:32 88.60 88.81 88.60 88.81 10.1K
09:33 88.80 88.80 88.69 88.69 1.0K
09:34 88.69 88.80 88.69 88.79 0.9K
09:35 88.79 88.94 88.78 88.94 3.5K
09:36 88.80 88.89 88.79 88.79 4.0K
09:37 88.82 88.82 88.75 88.80 0.8K
09:38 88.90 89.10 88.90 89.10 6.4K
09:39 89.15 89.15 88.95 88.97 3.2K
09:40 88.97 88.97 88.85 88.92 1.4K
09:41 88.92 88.92 88.86 88.86 0.4K
09:42 88.86 88.97 88.86 88.97 2.2K
09:43 88.97 89.05 88.94 89.05 1.5K
09:44 89.06 89.14 89.06 89.14 0.8K
09:45 89.14 89.14 89.00 89.00 0.7K
09:46 89.00 89.00 88.73 88.73 5.2K
09:47 88.73 88.75 88.71 88.75 4.4K
09:48 88.75 88.75 88.65 88.68 2.0K
09:49 88.68 88.68 88.47 88.47 4.6K
09:50 88.47 88.55 88.47 88.55 0.4K
09:51 88.55 88.58 88.55 88.58 0.9K
09:52 88.58 88.69 88.52 88.69 4.4K
09:53 88.69 88.73 88.69 88.70 2.1K
09:54 88.70 88.70 88.60 88.60 1.2K
09:55 88.60 88.60 88.58 88.58 0.9K
09:56 88.58 88.58 88.58 88.58 1.0K
09:57 88.58 88.58 88.47 88.51 1.2K
09:58 88.53 88.59 88.53 88.59 4.7K
09:59 88.54 88.54 88.52 88.52 2.2K
10:00 88.57 88.57 88.47 88.50 13.1K
10:01 88.44 88.45 88.44 88.45 1.4K
10:02 88.45 88.45 88.40 88.40 1.3K
10:03 88.38 88.50 88.38 88.50 8.4K
10:04 88.47 88.59 88.47 88.59 1.9K
10:05 88.65 88.67 88.52 88.60 3.3K
10:06 88.60 88.60 88.54 88.54 1.6K
10:07 88.57 88.57 88.55 88.55 2.3K
10:08 88.55 88.67 88.55 88.67 1.5K
10:09 88.69 88.69 88.63 88.65 2.7K
10:10 88.65 88.65 88.60 88.60 1.4K
10:11 88.73 88.73 88.73 88.73 1.7K
10:12 88.71 88.71 88.68 88.68 2.1K
10:13 88.68 88.68 88.62 88.62 2.8K
10:14 88.62 88.62 88.59 88.59 0.7K
10:15 88.65 88.67 88.61 88.61 8.5K
10:16 88.61 88.66 88.58 88.66 1.2K
10:17 88.62 88.62 88.62 88.62 1.8K
10:18 88.62 88.62 88.62 88.62 0.5K
10:19 88.62 88.71 88.62 88.71 1.9K
10:20 88.71 88.76 88.71 88.73 0.5K
10:21 88.73 88.81 88.73 88.81 0.5K
10:22 88.81 88.81 88.81 88.81 0.6K
10:23 88.81 88.83 88.73 88.73 6.4K
10:24 88.73 88.86 88.73 88.79 1.8K
10:25 88.87 88.87 88.85 88.87 1.3K
10:26 88.87 88.87 88.80 88.80 0.6K
10:27 88.84 88.84 88.84 88.84 1.7K
10:28 88.84 88.84 88.83 88.83 1.9K
10:29 88.80 88.81 88.76 88.78 3.9K
10:30 88.78 88.78 88.73 88.73 6.7K
10:31 88.73 88.81 88.73 88.81 2.4K
10:32 88.76 88.81 88.76 88.81 5.4K
10:33 88.81 88.81 88.81 88.81 0.4K
10:34 88.81 88.86 88.81 88.86 1.7K
10:35 88.86 88.86 88.86 88.86 0.2K
10:36 88.90 88.90 88.90 88.90 0.6K
10:37 88.90 88.90 88.89 88.89 0.7K
10:38 88.89 88.90 88.89 88.90 1.1K
10:39 88.90 88.95 88.90 88.95 2.3K
10:40 88.92 88.94 88.92 88.94 0.9K
10:41 88.94 88.94 88.88 88.88 2.0K
10:42 88.88 88.88 88.84 88.84 2.4K
10:43 88.84 88.84 88.82 88.82 0.6K
10:44 88.86 88.86 88.83 88.83 5.1K
10:45 88.83 88.83 88.78 88.79 4.4K
10:46 88.79 88.79 88.79 88.79 0.3K
10:47 88.75 88.83 88.75 88.83 3.3K
10:48 88.83 88.91 88.83 88.91 0.4K
10:49 88.91 88.91 88.87 88.88 0.9K
10:50 88.88 88.88 88.88 88.88 0.1K
10:51 88.88 88.90 88.88 88.90 0.6K
10:52 88.90 88.94 88.90 88.94 0.5K
10:53 88.93 88.96 88.90 88.90 2.4K
10:54 88.90 88.90 88.87 88.87 0.3K
10:55 88.87 88.96 88.87 88.96 0.9K
10:56 88.95 88.95 88.93 88.93 0.6K
10:57 88.93 88.98 88.93 88.98 1.0K
10:58 88.98 88.98 88.91 88.94 4.7K
10:59 88.94 88.98 88.94 88.98 1.3K
11:00 88.98 89.01 88.98 89.01 0.6K
11:01 89.01 89.01 89.00 89.00 0.6K
11:02 88.95 88.95 88.91 88.91 9.4K
11:03 88.90 88.91 88.87 88.87 1.9K
11:04 88.87 88.87 88.84 88.86 1.4K
11:05 88.86 88.93 88.86 88.93 2.2K
11:06 88.93 88.93 88.89 88.89 0.3K
11:07 88.89 88.92 88.89 88.92 4.0K
11:08 88.90 88.92 88.89 88.89 1.2K
11:09 88.92 88.99 88.92 88.99 2.0K
11:10 88.97 89.04 88.97 89.02 6.4K
11:11 89.02 89.05 89.02 89.05 0.9K
11:12 89.05 89.05 89.02 89.04 2.2K
11:13 89.04 89.04 89.04 89.04 0.7K
11:14 89.04 89.05 89.04 89.05 0.7K
11:15 89.00 89.04 89.00 89.03 3.6K
11:16 89.03 89.03 88.98 88.98 0.3K
11:17 88.98 89.00 88.97 88.97 2.2K
11:18 88.97 88.98 88.97 88.97 1.4K
11:19 88.97 88.97 88.97 88.97 0.3K
11:20 88.97 89.01 88.96 88.96 0.6K
11:21 88.96 89.01 88.95 88.95 1.2K
11:22 88.95 88.95 88.94 88.95 1.4K
11:23 88.95 88.95 88.95 88.95 0.5K
11:24 88.95 88.95 88.95 88.95 0.2K
11:25 88.95 88.95 88.87 88.87 2.5K
11:26 88.87 88.87 88.83 88.83 1.2K
11:27 88.83 88.84 88.83 88.84 0.5K
11:28 88.88 88.90 88.88 88.90 4.1K
11:29 88.90 88.90 88.86 88.86 0.8K
11:30 88.86 88.90 88.86 88.86 2.0K
11:31 88.86 88.89 88.86 88.87 2.8K
11:32 88.86 88.89 88.86 88.89 0.3K
11:33 88.89 88.90 88.89 88.90 1.1K
11:34 88.90 88.93 88.90 88.93 0.6K
11:35 88.93 88.93 88.91 88.91 0.6K
11:36 88.91 88.91 88.86 88.86 1.5K
11:37 88.86 88.91 88.86 88.91 0.2K
11:38 88.91 88.91 88.91 88.91 0.3K
11:39 88.91 88.91 88.89 88.89 0.3K
11:40 88.89 88.89 88.89 88.89 0.4K
11:41 88.86 88.87 88.86 88.87 0.4K
11:42 88.87 88.94 88.87 88.94 3.2K
11:43 88.92 88.92 88.91 88.91 1.6K
11:44 88.91 88.92 88.83 88.83 7.9K
11:45 88.83 88.83 88.83 88.83 3.7K
11:46 88.83 88.83 88.83 88.83 0.3K
11:47 88.83 88.84 88.83 88.84 1.0K
11:48 88.82 88.85 88.82 88.85 1.0K
11:49 88.85 88.85 88.84 88.84 1.0K
11:50 88.84 88.84 88.84 88.84 0.7K
11:51 88.84 88.87 88.84 88.87 1.6K
11:52 88.87 88.87 88.84 88.87 1.2K
11:53 88.87 88.87 88.84 88.84 0.5K
11:54 88.84 88.88 88.84 88.88 0.6K
11:55 88.88 88.91 88.84 88.84 0.9K
11:56 88.84 88.93 88.84 88.93 2.8K
11:57 88.93 88.93 88.89 88.89 1.0K
11:58 88.89 88.93 88.89 88.91 0.7K
11:59 88.94 88.94 88.90 88.90 1.5K
12:00 88.90 88.93 88.90 88.93 0.5K
12:01 88.93 88.93 88.91 88.91 0.5K
12:02 88.91 88.94 88.91 88.94 0.2K
12:03 88.94 88.94 88.94 88.94 0.3K
12:04 88.94 88.94 88.94 88.94 1.2K
12:05 88.95 88.95 88.93 88.93 1.0K
12:06 88.97 88.97 88.92 88.92 1.5K
12:07 88.92 88.93 88.92 88.93 0.9K
12:08 88.93 88.95 88.93 88.95 0.9K
12:09 88.95 88.95 88.93 88.93 0.5K
12:10 88.93 88.93 88.89 88.89 2.5K
12:11 88.89 88.95 88.88 88.95 2.0K
12:12 88.95 88.95 88.94 88.94 1.0K
12:13 88.91 88.91 88.76 88.78 39.3K
12:14 88.91 88.91 88.86 88.86 1.7K
12:15 88.87 88.87 88.86 88.86 2.9K
12:16 88.86 88.86 88.86 88.86 0.2K
12:17 88.86 88.93 88.86 88.93 1.6K
12:18 88.91 88.95 88.91 88.95 0.6K
12:19 88.96 88.99 88.96 88.96 1.8K
12:20 88.96 88.96 88.92 88.92 0.9K
12:21 88.92 88.93 88.92 88.92 1.7K
12:22 88.92 88.92 88.92 88.92 1.3K
12:23 88.92 88.92 88.92 88.92 0.4K
12:24 88.92 88.92 88.92 88.92 0.9K
12:25 88.92 88.92 88.88 88.88 1.4K
12:26 88.88 88.88 88.86 88.88 1.4K
12:27 88.88 88.93 88.88 88.93 2.4K
12:28 88.93 88.93 88.93 88.93 0.3K
12:29 88.93 88.93 88.93 88.93 0.3K
12:30 88.93 88.93 88.87 88.91 3.4K
12:31 88.91 88.91 88.89 88.89 0.2K
12:32 88.89 88.91 88.89 88.91 0.5K
12:33 88.91 88.91 88.91 88.91 0.3K
12:34 88.91 88.98 88.91 88.98 1.8K
12:35 88.98 88.98 88.95 88.95 0.4K
12:36 88.98 88.98 88.98 88.98 0.6K
12:37 88.98 88.98 88.96 88.96 0.5K
12:38 88.96 88.96 88.89 88.93 2.6K
12:39 88.93 88.93 88.91 88.91 1.5K
12:40 88.91 88.91 88.91 88.91 1.2K
12:41 88.91 88.94 88.91 88.91 0.9K
12:42 88.91 88.91 88.89 88.89 1.2K
12:43 88.89 88.92 88.89 88.92 1.7K
12:44 88.93 88.93 88.93 88.93 0.8K
12:45 88.93 88.93 88.93 88.93 0.2K
12:46 88.93 88.93 88.91 88.91 1.2K
12:47 88.89 88.89 88.87 88.88 1.9K
12:48 88.88 88.88 88.82 88.82 2.5K
12:49 88.80 88.83 88.76 88.78 3.1K
12:50 88.78 88.82 88.78 88.80 1.4K
12:51 88.80 88.80 88.75 88.75 1.4K
12:52 88.75 88.75 88.73 88.73 0.2K
12:53 88.73 88.76 88.73 88.76 1.2K
12:54 88.76 88.76 88.75 88.75 0.7K
12:55 88.75 88.76 88.75 88.76 1.3K
12:56 88.76 88.76 88.74 88.74 0.3K
12:57 88.74 88.74 88.74 88.74 0.1K
12:58 88.74 88.74 88.66 88.66 2.2K
12:59 88.68 88.70 88.68 88.68 2.0K
13:00 88.68 88.71 88.68 88.71 0.7K
13:01 88.71 88.74 88.71 88.74 0.5K
13:02 88.72 88.72 88.72 88.72 0.8K
13:03 88.72 88.72 88.72 88.72 0.4K
13:04 88.72 88.79 88.72 88.79 1.9K
13:05 88.79 88.79 88.77 88.77 0.2K
13:06 88.77 88.77 88.77 88.77 0.6K
13:07 88.77 88.80 88.77 88.80 1.9K
13:08 88.80 88.80 88.80 88.80 0.3K
13:09 88.80 88.80 88.80 88.80 7.2K
13:10 88.80 88.86 88.80 88.86 2.5K
13:11 88.86 88.86 88.86 88.86 0.9K
13:12 88.86 88.86 88.84 88.84 0.8K
13:13 88.84 88.84 88.84 88.84 0.5K
13:14 88.84 88.84 88.84 88.84 3.0K
13:15 88.83 88.83 88.81 88.81 1.6K
13:16 88.81 88.84 88.80 88.84 2.0K
13:17 88.84 88.86 88.84 88.85 1.0K
13:18 88.85 88.85 88.82 88.82 0.5K
13:19 88.86 88.86 88.86 88.86 1.8K
13:20 88.88 88.89 88.88 88.88 1.4K
13:21 88.87 88.89 88.87 88.89 0.5K
13:22 88.89 88.89 88.86 88.86 1.2K
13:23 88.86 88.87 88.83 88.83 3.4K
13:24 88.83 88.83 88.83 88.83 1.1K
13:25 88.83 88.86 88.83 88.86 2.6K
13:26 88.86 88.87 88.86 88.87 1.3K
13:27 88.87 88.91 88.85 88.91 1.7K
13:28 88.91 88.93 88.91 88.93 0.6K
13:29 88.93 88.93 88.93 88.93 0.5K
13:30 88.92 88.92 88.92 88.92 1.6K
13:31 88.92 88.92 88.88 88.89 0.9K
13:32 88.89 88.89 88.89 88.89 0.9K
13:33 88.89 88.89 88.89 88.89 0.2K
13:34 88.89 88.90 88.89 88.90 0.6K
13:35 88.90 88.90 88.83 88.83 4.0K
13:36 88.85 88.85 88.85 88.85 3.3K
13:37 88.85 88.85 88.84 88.84 0.4K
13:38 88.86 88.86 88.85 88.85 2.7K
13:39 88.80 88.82 88.80 88.82 3.0K
13:40 88.82 88.82 88.82 88.82 0.4K
13:41 88.82 88.82 88.82 88.82 0.2K
13:42 88.82 88.82 88.82 88.82 0.2K
13:43 88.83 88.83 88.76 88.76 3.1K
13:44 88.76 88.76 88.73 88.73 0.8K
13:45 88.73 88.74 88.73 88.74 2.4K
13:46 88.74 88.74 88.74 88.74 0.3K
13:47 88.74 88.78 88.74 88.78 2.6K
13:48 88.77 88.77 88.76 88.76 0.5K
13:49 88.76 88.76 88.73 88.73 0.7K
13:50 88.73 88.77 88.73 88.77 0.7K
13:51 88.80 88.81 88.77 88.77 1.8K
13:52 88.85 88.85 88.85 88.85 0.9K
13:53 88.85 88.85 88.79 88.79 1.1K
13:54 88.79 88.81 88.79 88.81 1.3K
13:55 88.86 88.89 88.86 88.89 0.7K
13:56 88.89 88.89 88.87 88.87 3.6K
13:57 88.85 88.85 88.82 88.82 1.9K
13:58 88.82 88.82 88.78 88.78 2.5K
13:59 88.78 88.78 88.78 88.78 0.5K
14:00 88.76 88.77 88.76 88.76 1.9K
14:01 88.75 88.75 88.75 88.75 1.0K
14:02 88.75 88.75 88.75 88.75 0.8K
14:03 88.75 88.75 88.75 88.75 0.9K
14:04 88.75 88.75 88.74 88.75 0.7K
14:05 88.75 88.75 88.75 88.75 0.5K
14:06 88.75 88.75 88.75 88.75 0.2K
14:07 88.75 88.75 88.75 88.75 0.4K
14:08 88.75 88.75 88.66 88.66 3.4K
14:09 88.70 88.70 88.66 88.66 1.2K
14:10 88.66 88.73 88.66 88.70 1.1K
14:11 88.70 88.70 88.70 88.70 0.3K
14:12 88.67 88.72 88.67 88.72 1.2K
14:13 88.63 88.70 88.63 88.70 6.4K
14:14 88.70 88.70 88.63 88.63 2.9K
14:15 88.63 88.63 88.63 88.63 0.4K
14:16 88.63 88.63 88.60 88.61 1.3K
14:17 88.61 88.61 88.57 88.57 1.4K
14:18 88.57 88.57 88.57 88.57 0.7K
14:19 88.56 88.56 88.56 88.56 1.8K
14:20 88.58 88.58 88.58 88.58 1.2K
14:21 88.58 88.58 88.55 88.55 1.4K
14:22 88.58 88.58 88.58 88.58 0.9K
14:23 88.58 88.59 88.58 88.59 1.3K
14:24 88.59 88.62 88.59 88.61 2.2K
14:25 88.61 88.64 88.61 88.64 1.7K
14:26 88.64 88.65 88.64 88.65 1.5K
14:27 88.65 88.65 88.62 88.63 1.6K
14:28 88.63 88.65 88.63 88.65 0.3K
14:29 88.64 88.66 88.64 88.66 2.2K
14:30 88.67 88.67 88.65 88.67 4.4K
14:31 88.69 88.69 88.69 88.69 1.6K
14:32 88.68 88.68 88.61 88.61 3.3K
14:33 88.63 88.63 88.61 88.61 1.5K
14:34 88.61 88.62 88.61 88.62 2.7K
14:35 88.65 88.65 88.63 88.63 0.7K
14:36 88.67 88.67 88.61 88.61 1.2K
14:37 88.61 88.64 88.61 88.64 1.0K
14:38 88.64 88.64 88.62 88.62 0.7K
14:39 88.63 88.63 88.63 88.63 1.1K
14:40 88.63 88.63 88.59 88.59 1.8K
14:41 88.59 88.59 88.59 88.59 0.8K
14:42 88.59 88.61 88.59 88.61 1.7K
14:43 88.61 88.62 88.61 88.62 3.4K
14:44 88.64 88.64 88.64 88.64 1.1K
14:45 88.64 88.64 88.64 88.64 0.1K
14:46 88.64 88.64 88.62 88.62 0.5K
14:47 88.62 88.62 88.62 88.62 0.4K
14:48 88.62 88.62 88.62 88.62 0.7K
14:49 88.62 88.62 88.59 88.59 3.4K
14:50 88.59 88.63 88.59 88.63 3.9K
14:51 88.60 88.60 88.60 88.60 1.7K
14:52 88.60 88.61 88.60 88.61 0.7K
14:53 88.61 88.62 88.60 88.62 0.4K
14:54 88.62 88.62 88.62 88.62 0.3K
14:55 88.62 88.62 88.59 88.59 0.7K
14:56 88.59 88.59 88.59 88.59 0.4K
14:57 88.59 88.59 88.59 88.59 2.7K
14:58 88.60 88.60 88.60 88.60 0.9K
14:59 88.60 88.61 88.59 88.59 3.9K
15:00 88.59 88.60 88.59 88.60 1.7K
15:01 88.56 88.57 88.55 88.55 2.5K
15:02 88.55 88.55 88.55 88.55 0.7K
15:03 88.57 88.57 88.57 88.57 1.1K
15:04 88.57 88.57 88.54 88.54 3.9K
15:05 88.54 88.54 88.52 88.52 0.7K
15:06 88.54 88.55 88.54 88.55 1.3K
15:07 88.55 88.55 88.54 88.54 0.5K
15:08 88.54 88.54 88.53 88.53 0.8K
15:09 88.53 88.53 88.52 88.52 1.0K
15:10 88.51 88.54 88.50 88.54 2.6K
15:11 88.54 88.54 88.54 88.54 0.2K
15:12 88.54 88.54 88.46 88.46 7.8K
15:13 88.46 88.49 88.46 88.49 3.6K
15:14 88.49 88.49 88.46 88.49 3.1K
15:15 88.50 88.50 88.48 88.49 2.1K
15:16 88.46 88.49 88.46 88.49 5.1K
15:17 88.49 88.49 88.49 88.49 0.5K
15:18 88.49 88.49 88.46 88.46 3.0K
15:19 88.46 88.46 88.46 88.46 0.6K
15:20 88.45 88.45 88.44 88.44 7.4K
15:21 88.44 88.44 88.44 88.44 1.4K
15:22 88.44 88.45 88.44 88.44 3.6K
15:23 88.45 88.47 88.45 88.47 4.9K
15:24 88.49 88.49 88.48 88.48 1.4K
15:25 88.48 88.48 88.48 88.48 1.0K
15:26 88.49 88.49 88.45 88.45 7.7K
15:27 88.45 88.47 88.45 88.47 0.6K
15:28 88.47 88.48 88.45 88.48 2.9K
15:29 88.47 88.48 88.45 88.46 1.5K
15:30 88.46 88.46 88.44 88.44 4.3K
15:31 88.42 88.44 88.39 88.40 6.1K
15:32 88.40 88.40 88.37 88.37 6.1K
15:33 88.33 88.38 88.33 88.38 11.4K
15:34 88.38 88.41 88.38 88.41 4.1K
15:35 88.41 88.43 88.40 88.42 2.5K
15:36 88.37 88.37 88.35 88.37 3.6K
15:37 88.37 88.37 88.37 88.37 2.0K
15:38 88.37 88.42 88.37 88.41 5.1K
15:39 88.41 88.42 88.40 88.40 2.6K
15:40 88.40 88.45 88.40 88.45 7.6K
15:41 88.45 88.45 88.38 88.38 4.8K
15:42 88.38 88.41 88.38 88.41 3.5K
15:43 88.41 88.42 88.35 88.42 11.9K
15:44 88.42 88.42 88.39 88.40 8.6K
15:45 88.39 88.42 88.39 88.42 3.5K
15:46 88.42 88.42 88.39 88.39 3.0K
15:47 88.39 88.42 88.39 88.42 4.5K
15:48 88.42 88.44 88.40 88.41 7.7K
15:49 88.37 88.37 88.32 88.32 10.1K
15:50 88.32 88.32 88.28 88.32 13.9K
15:51 88.29 88.31 88.26 88.26 11.0K
15:52 88.23 88.25 88.17 88.17 14.1K
15:53 88.18 88.19 88.16 88.19 9.5K
15:54 88.19 88.24 88.17 88.24 14.6K
15:55 88.22 88.43 88.22 88.43 42.6K
15:56 88.43 88.43 88.32 88.32 18.3K
15:57 88.31 88.31 88.28 88.30 25.8K
15:58 88.28 88.31 88.28 88.31 28.4K
15:59 88.33 88.36 88.31 88.35 39.9K
16:00 88.36 88.40 87.50 88.40 367.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし