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 86.68 87.94 85.98 86.11 38.3K
09:32 85.91 86.05 85.86 86.00 7.4K
09:33 86.00 86.24 86.00 86.11 4.9K
09:34 86.11 86.11 85.80 85.80 2.6K
09:35 85.80 85.80 85.69 85.69 2.5K
09:36 85.77 85.77 85.74 85.74 4.7K
09:37 85.54 85.66 85.54 85.66 3.7K
09:38 85.62 85.62 85.25 85.25 4.2K
09:39 85.25 85.38 85.25 85.38 0.7K
09:40 85.39 85.52 85.39 85.39 7.4K
09:41 85.47 85.54 85.47 85.48 3.1K
09:42 85.45 85.76 85.45 85.67 5.8K
09:43 85.67 85.67 85.57 85.57 2.9K
09:44 85.57 85.60 85.57 85.60 6.4K
09:45 85.65 85.70 85.65 85.67 5.1K
09:46 85.73 85.89 85.73 85.89 3.3K
09:47 85.83 85.83 85.72 85.78 2.6K
09:48 85.78 85.78 85.78 85.78 1.7K
09:49 85.80 85.80 85.71 85.78 5.3K
09:50 85.72 85.72 85.58 85.58 3.4K
09:51 85.60 85.65 85.54 85.65 6.0K
09:52 85.63 85.73 85.63 85.68 5.1K
09:53 85.68 85.68 85.62 85.62 2.2K
09:54 85.61 85.62 85.61 85.61 7.5K
09:55 85.53 85.62 85.53 85.62 6.8K
09:56 85.58 85.59 85.57 85.57 7.3K
09:57 85.57 85.57 85.57 85.57 1.4K
09:58 85.51 85.53 85.51 85.53 1.6K
09:59 85.53 85.59 85.48 85.59 10.3K
10:00 85.51 85.51 85.51 85.51 2.5K
10:01 85.51 85.51 85.45 85.51 5.2K
10:02 85.55 85.83 85.55 85.83 9.9K
10:03 85.80 85.82 85.61 85.66 4.0K
10:04 85.66 85.66 85.59 85.61 2.6K
10:05 85.62 85.62 85.58 85.58 4.4K
10:06 85.58 85.65 85.58 85.58 0.6K
10:07 85.58 85.64 85.58 85.64 1.7K
10:08 85.63 85.69 85.63 85.69 1.3K
10:09 85.69 85.73 85.69 85.71 5.5K
10:10 85.71 85.71 85.58 85.62 1.8K
10:11 85.62 85.62 85.62 85.62 2.0K
10:12 85.56 85.56 85.52 85.56 3.4K
10:13 85.55 85.55 85.55 85.55 2.8K
10:14 85.56 85.56 85.47 85.47 3.1K
10:15 85.50 85.51 85.50 85.51 1.1K
10:16 85.51 85.52 85.51 85.52 2.0K
10:17 85.48 85.48 85.46 85.46 1.6K
10:18 85.46 85.46 85.34 85.34 3.4K
10:19 85.34 85.38 85.34 85.38 1.2K
10:20 85.38 85.38 85.33 85.33 0.8K
10:21 85.33 85.36 85.33 85.36 1.1K
10:22 85.36 85.37 85.32 85.37 1.9K
10:23 85.40 85.40 85.32 85.32 2.3K
10:24 85.31 85.34 85.31 85.34 1.5K
10:25 85.34 85.34 85.34 85.34 0.4K
10:26 85.34 85.38 85.34 85.38 2.9K
10:27 85.38 85.38 85.32 85.34 1.6K
10:28 85.32 85.34 85.32 85.34 1.8K
10:29 85.34 85.34 85.34 85.34 0.3K
10:30 85.37 85.39 85.33 85.33 5.7K
10:31 85.34 85.35 85.34 85.35 1.5K
10:32 85.33 85.38 85.33 85.38 5.1K
10:33 85.42 85.53 85.42 85.53 3.9K
10:34 85.51 85.51 85.47 85.50 3.0K
10:35 85.42 85.42 85.39 85.39 3.3K
10:36 85.51 85.51 85.44 85.44 0.9K
10:37 85.44 85.44 85.38 85.38 1.2K
10:38 85.38 85.43 85.37 85.43 2.7K
10:39 85.43 85.45 85.40 85.40 1.7K
10:40 85.40 85.48 85.40 85.48 4.2K
10:41 85.47 85.51 85.47 85.49 3.4K
10:42 85.49 85.49 85.46 85.48 2.1K
10:43 85.48 85.48 85.48 85.48 0.5K
10:44 85.48 85.48 85.48 85.48 0.6K
10:45 85.48 85.55 85.48 85.54 3.1K
10:46 85.53 85.60 85.53 85.60 5.0K
10:47 85.60 85.60 85.47 85.47 7.4K
10:48 85.47 85.47 85.44 85.44 2.1K
10:49 85.44 85.45 85.44 85.45 0.7K
10:50 85.45 85.46 85.41 85.46 1.7K
10:51 85.46 85.46 85.46 85.46 1.5K
10:52 85.46 85.46 85.40 85.40 0.5K
10:53 85.44 85.49 85.44 85.49 0.7K
10:54 85.52 85.57 85.52 85.57 2.8K
10:55 85.57 85.57 85.53 85.53 0.7K
10:56 85.58 85.62 85.58 85.60 4.4K
10:57 85.60 85.66 85.60 85.66 4.7K
10:58 85.66 85.67 85.65 85.65 0.6K
10:59 85.65 85.69 85.64 85.64 1.3K
11:00 85.64 85.66 85.63 85.66 3.7K
11:01 85.67 85.67 85.59 85.59 8.9K
11:02 85.57 85.57 85.47 85.47 3.0K
11:03 85.47 85.50 85.46 85.50 3.9K
11:04 85.50 85.53 85.50 85.53 0.4K
11:05 85.53 85.53 85.51 85.51 1.5K
11:06 85.51 85.54 85.49 85.54 2.3K
11:07 85.54 85.54 85.52 85.53 4.2K
11:08 85.53 85.58 85.53 85.58 1.5K
11:09 85.58 85.58 85.58 85.58 1.2K
11:10 85.65 85.72 85.65 85.72 5.3K
11:11 85.74 85.78 85.74 85.78 1.2K
11:12 85.75 85.75 85.73 85.73 0.9K
11:13 85.73 85.73 85.71 85.71 0.4K
11:14 85.71 85.72 85.71 85.72 0.5K
11:15 85.72 85.72 85.72 85.72 0.5K
11:16 85.72 85.83 85.72 85.83 1.3K
11:17 85.84 85.85 85.84 85.85 3.8K
11:18 85.87 85.87 85.85 85.85 0.9K
11:19 85.87 85.99 85.87 85.99 2.4K
11:20 85.98 85.98 85.95 85.96 0.9K
11:21 85.96 86.02 85.96 86.01 3.4K
11:22 86.01 86.01 85.93 85.93 5.3K
11:23 85.93 85.93 85.85 85.85 0.6K
11:24 85.86 85.86 85.85 85.85 1.7K
11:25 85.85 85.85 85.75 85.75 1.2K
11:26 85.75 85.78 85.75 85.78 0.4K
11:27 85.77 85.77 85.75 85.75 1.0K
11:28 85.78 85.78 85.75 85.78 3.5K
11:29 85.79 85.79 85.77 85.77 2.0K
11:30 85.81 85.81 85.78 85.79 1.6K
11:31 85.79 85.94 85.79 85.94 1.7K
11:32 85.94 85.94 85.90 85.90 0.4K
11:33 85.90 85.90 85.90 85.90 0.4K
11:34 85.90 85.90 85.84 85.87 27.0K
11:35 85.84 85.90 85.83 85.90 3.9K
11:36 85.85 85.85 85.85 85.85 0.6K
11:37 85.86 85.93 85.86 85.93 6.2K
11:38 85.93 85.93 85.90 85.90 1.7K
11:39 85.90 85.90 85.84 85.84 2.0K
11:40 85.84 85.84 85.84 85.84 2.4K
11:41 85.84 85.84 85.84 85.84 1.1K
11:42 85.84 85.92 85.84 85.92 5.4K
11:43 85.92 85.92 85.85 85.85 2.7K
11:44 85.88 85.95 85.88 85.95 21.6K
11:45 86.05 86.05 86.03 86.03 11.2K
11:46 86.03 86.05 86.00 86.00 13.2K
11:47 86.00 86.02 85.92 85.92 3.4K
11:48 85.92 85.92 85.88 85.88 1.6K
11:49 85.88 85.88 85.88 85.88 0.3K
11:50 85.84 85.84 85.83 85.83 2.0K
11:51 85.83 85.87 85.80 85.81 7.2K
11:52 85.80 85.80 85.78 85.79 4.2K
11:53 85.79 85.79 85.74 85.74 3.5K
11:54 85.79 85.81 85.79 85.81 0.8K
11:55 85.78 85.85 85.78 85.85 0.5K
11:56 85.85 85.85 85.80 85.80 0.5K
11:57 85.85 85.90 85.85 85.90 2.1K
11:58 85.90 85.96 85.88 85.88 0.5K
11:59 85.91 85.91 85.85 85.85 2.3K
12:00 85.85 85.86 85.85 85.86 0.7K
12:01 85.86 85.86 85.86 85.86 0.5K
12:02 85.86 85.87 85.86 85.87 0.7K
12:03 85.87 85.92 85.87 85.92 0.2K
12:04 85.92 85.92 85.92 85.92 0.3K
12:05 85.92 85.95 85.92 85.95 1.0K
12:06 85.95 85.95 85.92 85.92 0.5K
12:07 85.92 85.92 85.83 85.83 2.5K
12:08 85.83 85.86 85.83 85.85 1.6K
12:09 85.84 85.86 85.82 85.83 1.8K
12:10 85.82 85.85 85.82 85.85 2.8K
12:11 85.87 85.90 85.85 85.90 1.6K
12:12 85.90 85.90 85.88 85.88 0.5K
12:13 85.94 85.94 85.91 85.91 0.7K
12:14 85.91 85.96 85.91 85.96 5.1K
12:15 85.96 85.97 85.96 85.97 0.6K
12:16 85.95 85.95 85.93 85.95 2.3K
12:17 85.93 85.95 85.93 85.95 1.8K
12:18 85.95 86.03 85.95 85.99 2.6K
12:19 85.99 85.99 85.98 85.98 0.7K
12:20 85.98 85.98 85.97 85.97 3.1K
12:21 85.97 86.05 85.97 86.04 10.4K
12:22 86.05 86.09 86.04 86.04 1.9K
12:23 86.08 86.08 86.02 86.07 1.6K
12:24 86.09 86.09 86.08 86.08 1.6K
12:25 86.08 86.08 86.08 86.08 0.3K
12:26 86.07 86.07 86.04 86.04 1.0K
12:27 86.04 86.04 86.02 86.02 0.7K
12:28 86.01 86.01 86.01 86.01 2.2K
12:29 86.04 86.05 86.00 86.05 1.4K
12:30 86.06 86.06 86.02 86.02 0.8K
12:31 86.04 86.05 86.01 86.01 1.2K
12:32 86.06 86.06 86.00 86.06 1.8K
12:33 86.06 86.06 86.06 86.06 0.7K
12:34 86.05 86.06 86.03 86.03 1.9K
12:35 86.03 86.03 86.03 86.03 0.2K
12:36 86.03 86.03 86.03 86.03 0.4K
12:37 86.05 86.05 86.02 86.04 0.7K
12:38 86.04 86.06 86.04 86.06 1.2K
12:39 86.06 86.06 86.06 86.06 0.6K
12:40 86.06 86.08 86.06 86.08 2.5K
12:41 86.05 86.11 86.05 86.11 1.7K
12:42 86.11 86.11 86.09 86.09 1.0K
12:43 86.10 86.10 86.02 86.02 3.0K
12:44 86.04 86.04 86.04 86.04 0.6K
12:45 86.04 86.07 86.04 86.07 2.3K
12:46 86.02 86.03 86.02 86.03 0.7K
12:47 86.03 86.04 86.03 86.04 0.1K
12:48 86.02 86.10 86.02 86.10 1.7K
12:49 86.10 86.10 86.08 86.08 0.7K
12:50 86.08 86.08 86.08 86.08 0.1K
12:51 86.08 86.12 86.08 86.11 0.5K
12:52 86.11 86.14 86.11 86.14 0.2K
12:53 86.14 86.14 86.14 86.14 0.3K
12:54 86.14 86.17 86.14 86.17 1.3K
12:55 86.14 86.14 86.06 86.06 4.6K
12:56 86.06 86.09 86.06 86.09 0.9K
12:57 86.09 86.09 86.05 86.05 1.3K
12:58 86.05 86.12 86.05 86.12 3.0K
12:59 86.12 86.12 86.12 86.12 2.1K
13:00 86.12 86.20 86.12 86.20 2.4K
13:01 86.22 86.22 86.10 86.10 2.9K
13:02 86.09 86.14 86.09 86.14 0.9K
13:03 86.14 86.18 86.09 86.09 0.5K
13:04 86.09 86.09 86.09 86.09 0.4K
13:05 86.14 86.14 86.09 86.10 1.5K
13:06 86.10 86.13 86.10 86.13 0.5K
13:07 86.13 86.16 86.10 86.16 4.1K
13:08 86.16 86.20 86.16 86.20 1.2K
13:09 86.20 86.23 86.17 86.23 2.0K
13:10 86.23 86.27 86.23 86.27 0.2K
13:11 86.27 86.29 86.27 86.29 0.4K
13:12 86.29 86.32 86.25 86.32 2.2K
13:13 86.36 86.37 86.36 86.37 0.5K
13:14 86.37 86.37 86.36 86.36 0.6K
13:15 86.37 86.43 86.37 86.43 2.0K
13:16 86.43 86.43 86.38 86.38 1.9K
13:17 86.38 86.41 86.38 86.39 2.3K
13:18 86.37 86.37 86.33 86.33 1.3K
13:19 86.33 86.35 86.32 86.35 0.4K
13:20 86.35 86.42 86.31 86.42 3.8K
13:21 86.42 86.50 86.42 86.47 2.7K
13:22 86.46 86.46 86.44 86.46 1.6K
13:23 86.49 86.49 86.49 86.49 1.1K
13:24 86.49 86.49 86.42 86.46 5.2K
13:25 86.46 86.46 86.41 86.41 0.6K
13:26 86.42 86.44 86.39 86.39 1.7K
13:27 86.39 86.39 86.36 86.38 3.7K
13:28 86.38 86.38 86.34 86.34 0.5K
13:29 86.41 86.44 86.41 86.42 2.7K
13:30 86.45 86.45 86.42 86.45 1.1K
13:31 86.41 86.41 86.39 86.39 2.6K
13:32 86.39 86.46 86.39 86.45 2.3K
13:33 86.45 86.45 86.42 86.42 2.4K
13:34 86.42 86.45 86.42 86.44 1.4K
13:35 86.44 86.46 86.44 86.46 1.9K
13:36 86.45 86.45 86.42 86.44 3.6K
13:37 86.44 86.44 86.35 86.35 3.8K
13:38 86.31 86.37 86.31 86.37 2.9K
13:39 86.37 86.37 86.37 86.37 0.2K
13:40 86.37 86.37 86.35 86.35 1.1K
13:41 86.35 86.35 86.35 86.35 0.2K
13:42 86.35 86.37 86.35 86.37 0.9K
13:43 86.37 86.37 86.35 86.35 0.6K
13:44 86.35 86.41 86.35 86.41 2.7K
13:45 86.40 86.42 86.40 86.40 3.3K
13:46 86.40 86.40 86.40 86.40 0.6K
13:47 86.38 86.42 86.38 86.41 2.0K
13:48 86.41 86.48 86.41 86.46 1.8K
13:49 86.49 86.52 86.47 86.51 1.5K
13:50 86.51 86.51 86.44 86.44 2.9K
13:51 86.42 86.44 86.42 86.44 1.1K
13:52 86.44 86.44 86.42 86.44 1.4K
13:53 86.44 86.46 86.44 86.46 0.5K
13:54 86.50 86.50 86.49 86.49 2.9K
13:55 86.49 86.49 86.49 86.49 0.6K
13:56 86.49 86.50 86.49 86.50 0.6K
13:57 86.50 86.50 86.50 86.50 1.0K
13:58 86.50 86.50 86.48 86.48 3.7K
13:59 86.48 86.49 86.47 86.47 2.1K
14:00 86.47 86.47 86.47 86.47 0.5K
14:01 86.40 86.45 86.40 86.41 6.3K
14:02 86.41 86.42 86.41 86.42 1.4K
14:03 86.39 86.42 86.39 86.42 3.2K
14:04 86.42 86.47 86.42 86.47 1.6K
14:05 86.47 86.47 86.42 86.42 0.6K
14:06 86.42 86.45 86.42 86.42 3.4K
14:07 86.42 86.42 86.36 86.37 2.8K
14:08 86.37 86.37 86.35 86.35 0.5K
14:09 86.35 86.36 86.32 86.36 1.9K
14:10 86.36 86.38 86.36 86.38 2.6K
14:11 86.38 86.40 86.38 86.40 4.5K
14:12 86.38 86.40 86.37 86.37 2.5K
14:13 86.36 86.36 86.32 86.32 1.6K
14:14 86.32 86.32 86.29 86.29 6.2K
14:15 86.31 86.31 86.27 86.27 2.2K
14:16 86.26 86.27 86.26 86.27 1.1K
14:17 86.27 86.31 86.27 86.31 1.8K
14:18 86.31 86.31 86.31 86.31 0.2K
14:19 86.31 86.31 86.26 86.26 0.9K
14:20 86.26 86.27 86.26 86.27 2.4K
14:21 86.27 86.27 86.27 86.27 0.3K
14:22 86.27 86.27 86.18 86.18 3.1K
14:23 86.21 86.21 86.21 86.21 0.5K
14:24 86.21 86.23 86.21 86.21 8.2K
14:25 86.25 86.25 86.25 86.25 0.8K
14:26 86.25 86.31 86.20 86.31 2.4K
14:27 86.31 86.35 86.31 86.35 0.8K
14:28 86.35 86.35 86.35 86.35 0.2K
14:29 86.35 86.38 86.35 86.36 1.7K
14:30 86.38 86.38 86.34 86.34 0.7K
14:31 86.36 86.38 86.36 86.36 2.2K
14:32 86.40 86.44 86.40 86.44 3.3K
14:33 86.45 86.45 86.41 86.45 0.7K
14:34 86.45 86.45 86.42 86.42 4.3K
14:35 86.42 86.42 86.36 86.36 1.3K
14:36 86.36 86.37 86.35 86.35 1.5K
14:37 86.35 86.35 86.32 86.32 2.7K
14:38 86.27 86.28 86.27 86.28 6.0K
14:39 86.28 86.28 86.22 86.22 4.1K
14:40 86.22 86.22 86.18 86.18 0.4K
14:41 86.18 86.22 86.18 86.22 0.6K
14:42 86.22 86.25 86.22 86.25 6.9K
14:43 86.25 86.27 86.25 86.27 2.5K
14:44 86.27 86.27 86.27 86.27 1.4K
14:45 86.27 86.27 86.24 86.24 3.3K
14:46 86.24 86.28 86.24 86.28 2.5K
14:47 86.28 86.31 86.28 86.31 0.7K
14:48 86.34 86.40 86.34 86.40 2.4K
14:49 86.40 86.41 86.40 86.41 0.7K
14:50 86.42 86.42 86.35 86.35 5.0K
14:51 86.35 86.37 86.35 86.37 0.3K
14:52 86.33 86.39 86.33 86.39 3.9K
14:53 86.39 86.39 86.39 86.39 0.4K
14:54 86.39 86.41 86.38 86.39 1.6K
14:55 86.39 86.39 86.39 86.39 0.1K
14:56 86.39 86.39 86.38 86.38 1.3K
14:57 86.37 86.37 86.35 86.35 3.2K
14:58 86.42 86.43 86.42 86.43 2.8K
14:59 86.44 86.44 86.38 86.40 4.3K
15:00 86.41 86.41 86.35 86.35 6.7K
15:01 86.33 86.33 86.33 86.33 3.3K
15:02 86.33 86.36 86.33 86.36 0.8K
15:03 86.40 86.44 86.40 86.44 2.0K
15:04 86.44 86.44 86.38 86.38 4.2K
15:05 86.43 86.43 86.43 86.43 0.8K
15:06 86.43 86.43 86.40 86.40 0.8K
15:07 86.38 86.43 86.38 86.43 4.0K
15:08 86.43 86.45 86.40 86.40 4.5K
15:09 86.40 86.49 86.40 86.49 3.7K
15:10 86.47 86.47 86.45 86.47 3.5K
15:11 86.47 86.50 86.47 86.47 3.8K
15:12 86.48 86.48 86.44 86.44 6.2K
15:13 86.44 86.46 86.44 86.46 1.1K
15:14 86.46 86.50 86.46 86.50 0.9K
15:15 86.50 86.50 86.48 86.49 2.4K
15:16 86.49 86.50 86.49 86.50 3.8K
15:17 86.50 86.51 86.50 86.51 2.9K
15:18 86.53 86.54 86.53 86.54 2.0K
15:19 86.55 86.56 86.52 86.52 9.7K
15:20 86.59 86.59 86.56 86.56 1.3K
15:21 86.56 86.58 86.56 86.58 2.1K
15:22 86.57 86.57 86.55 86.55 3.2K
15:23 86.57 86.64 86.57 86.63 3.7K
15:24 86.63 86.63 86.61 86.61 6.7K
15:25 86.61 86.65 86.61 86.61 7.2K
15:26 86.63 86.64 86.56 86.58 6.8K
15:27 86.58 86.58 86.53 86.53 2.9K
15:28 86.55 86.55 86.52 86.52 2.2K
15:29 86.54 86.54 86.49 86.49 5.8K
15:30 86.50 86.50 86.45 86.45 6.5K
15:31 86.46 86.48 86.46 86.48 2.3K
15:32 86.48 86.48 86.39 86.39 5.1K
15:33 86.39 86.49 86.39 86.49 2.8K
15:34 86.45 86.46 86.45 86.46 2.6K
15:35 86.43 86.43 86.43 86.43 3.9K
15:36 86.44 86.49 86.44 86.47 4.5K
15:37 86.47 86.47 86.43 86.43 5.3K
15:38 86.46 86.48 86.46 86.46 3.1K
15:39 86.46 86.46 86.43 86.44 3.0K
15:40 86.44 86.45 86.40 86.44 7.5K
15:41 86.44 86.49 86.44 86.48 4.3K
15:42 86.50 86.52 86.48 86.48 11.7K
15:43 86.45 86.45 86.43 86.45 9.6K
15:44 86.44 86.49 86.43 86.49 6.2K
15:45 86.49 86.54 86.49 86.54 3.0K
15:46 86.54 86.59 86.54 86.59 6.3K
15:47 86.60 86.60 86.53 86.56 10.6K
15:48 86.56 86.58 86.55 86.56 4.3K
15:49 86.57 86.62 86.57 86.60 4.1K
15:50 86.60 86.60 86.59 86.59 7.7K
15:51 86.60 86.70 86.60 86.70 21.4K
15:52 86.73 86.73 86.68 86.72 20.2K
15:53 86.71 86.83 86.71 86.83 20.4K
15:54 86.84 86.84 86.79 86.79 21.3K
15:55 86.79 86.82 86.75 86.75 32.8K
15:56 86.74 86.78 86.73 86.78 41.8K
15:57 86.77 86.77 86.71 86.72 54.0K
15:58 86.72 86.78 86.72 86.78 30.7K
15:59 86.81 86.82 86.78 86.78 43.3K
16:00 86.76 86.76 86.50 86.53 373.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし