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 86.59 86.87 86.53 86.55 16.4K
09:32 86.38 86.66 86.38 86.66 1.2K
09:33 86.66 86.66 86.36 86.36 0.3K
09:34 86.66 86.92 86.66 86.72 4.2K
09:35 86.72 86.90 86.72 86.90 0.1K
09:36 86.90 86.90 86.90 86.90 0.0K
09:37 86.90 86.90 86.49 86.49 1.3K
09:38 86.49 86.62 86.49 86.62 0.3K
09:39 86.62 86.62 86.62 86.62 0.3K
09:40 86.62 86.62 86.58 86.58 0.3K
09:41 86.58 86.58 86.48 86.48 1.2K
09:42 86.48 86.65 86.48 86.65 5.1K
09:43 86.65 86.72 86.65 86.72 1.0K
09:44 86.72 86.81 86.66 86.81 0.7K
09:45 86.79 86.79 86.79 86.79 1.2K
09:46 86.79 86.88 86.78 86.78 0.7K
09:47 86.78 86.92 86.78 86.92 1.0K
09:48 86.88 86.91 86.88 86.91 3.2K
09:49 87.02 87.02 86.95 86.95 4.0K
09:50 86.96 86.96 86.90 86.90 5.5K
09:51 86.90 86.90 86.68 86.68 9.6K
09:52 86.72 86.72 86.64 86.64 2.7K
09:53 86.67 86.67 86.57 86.57 1.8K
09:54 86.57 86.57 86.57 86.57 0.3K
09:55 86.57 86.57 86.51 86.51 0.5K
09:56 86.51 86.56 86.51 86.56 0.7K
09:57 86.56 86.56 86.56 86.56 0.7K
09:58 86.56 86.56 86.56 86.56 0.4K
09:59 86.56 86.60 86.54 86.60 5.5K
10:00 86.60 86.70 86.60 86.68 1.2K
10:01 86.68 86.69 86.68 86.69 1.1K
10:02 86.69 86.69 86.62 86.68 2.7K
10:03 86.68 86.74 86.68 86.71 3.9K
10:04 86.71 86.76 86.71 86.76 1.3K
10:05 86.76 86.77 86.68 86.68 2.8K
10:06 86.68 86.78 86.68 86.78 1.3K
10:07 86.80 86.80 86.72 86.72 4.1K
10:08 86.72 86.72 86.55 86.55 2.0K
10:09 86.56 86.56 86.56 86.56 1.2K
10:10 86.56 86.56 86.54 86.54 4.6K
10:11 86.63 86.72 86.63 86.72 4.3K
10:12 86.69 86.69 86.63 86.63 1.7K
10:13 86.63 86.76 86.62 86.76 2.0K
10:14 86.76 86.84 86.76 86.84 1.1K
10:15 86.84 86.94 86.77 86.94 2.2K
10:16 86.95 86.95 86.94 86.94 2.5K
10:17 86.95 87.01 86.94 87.01 3.6K
10:18 87.04 87.07 86.92 86.94 6.0K
10:19 86.97 86.97 86.97 86.97 1.5K
10:20 86.95 86.95 86.95 86.95 1.7K
10:21 86.95 86.95 86.95 86.95 1.7K
10:22 86.95 86.95 86.94 86.94 2.5K
10:23 86.91 86.99 86.91 86.99 6.1K
10:24 86.99 86.99 86.96 86.96 4.8K
10:25 86.91 86.98 86.91 86.98 2.6K
10:26 86.98 86.98 86.94 86.94 1.6K
10:27 86.93 86.97 86.92 86.97 1.9K
10:28 86.97 86.98 86.89 86.97 12.1K
10:29 87.06 87.12 86.96 87.09 15.6K
10:30 87.09 87.09 87.09 87.09 1.2K
10:31 87.03 87.03 87.02 87.02 1.7K
10:32 87.02 87.09 87.02 87.09 1.6K
10:33 87.09 87.17 87.09 87.09 2.3K
10:34 87.08 87.08 87.01 87.01 1.2K
10:35 86.95 86.95 86.89 86.89 1.6K
10:36 86.89 86.91 86.89 86.91 4.5K
10:37 86.91 86.95 86.91 86.95 6.1K
10:38 86.89 86.90 86.89 86.90 1.2K
10:39 86.90 86.91 86.90 86.91 0.8K
10:40 86.97 86.97 86.91 86.91 7.5K
10:41 86.91 86.91 86.86 86.88 2.5K
10:42 86.88 86.88 86.88 86.88 0.8K
10:43 86.88 86.88 86.84 86.84 0.3K
10:44 86.84 86.84 86.84 86.84 0.5K
10:45 86.84 86.84 86.80 86.80 0.7K
10:46 86.80 86.80 86.80 86.80 0.6K
10:47 86.80 86.80 86.76 86.77 0.9K
10:48 86.77 86.79 86.77 86.79 1.3K
10:49 86.79 86.85 86.79 86.85 1.1K
10:50 86.86 86.86 86.75 86.75 1.5K
10:51 86.75 86.75 86.73 86.73 1.0K
10:52 86.73 86.73 86.73 86.73 0.6K
10:53 86.84 86.84 86.78 86.78 0.6K
10:54 86.77 86.78 86.77 86.78 0.5K
10:55 86.78 86.78 86.78 86.78 0.3K
10:56 86.76 86.76 86.74 86.74 5.5K
10:57 86.74 86.76 86.72 86.72 2.8K
10:58 86.80 86.80 86.80 86.80 0.3K
10:59 86.80 86.80 86.76 86.80 1.3K
11:00 86.80 86.80 86.72 86.72 1.2K
11:01 86.70 86.70 86.70 86.70 1.3K
11:02 86.70 86.70 86.62 86.62 1.0K
11:03 86.64 86.64 86.64 86.64 1.2K
11:04 86.64 86.64 86.60 86.60 1.3K
11:05 86.57 86.58 86.54 86.58 1.6K
11:06 86.57 86.57 86.50 86.52 1.8K
11:07 86.52 86.55 86.51 86.53 3.2K
11:08 86.53 86.53 86.51 86.51 0.5K
11:09 86.57 86.57 86.57 86.57 0.8K
11:10 86.57 86.58 86.57 86.58 0.6K
11:11 86.58 86.58 86.57 86.57 2.1K
11:12 86.57 86.57 86.57 86.57 0.4K
11:13 86.57 86.57 86.52 86.56 0.6K
11:14 86.52 86.52 86.52 86.52 2.6K
11:15 86.52 86.52 86.45 86.47 4.7K
11:16 86.47 86.47 86.35 86.35 1.8K
11:17 86.35 86.45 86.35 86.45 1.0K
11:18 86.49 86.49 86.46 86.48 1.5K
11:19 86.48 86.50 86.48 86.50 0.9K
11:20 86.50 86.50 86.43 86.43 1.8K
11:21 86.43 86.43 86.35 86.35 1.6K
11:22 86.35 86.38 86.35 86.38 0.6K
11:23 86.39 86.39 86.37 86.37 0.8K
11:24 86.37 86.40 86.36 86.36 1.1K
11:25 86.36 86.37 86.36 86.37 2.0K
11:26 86.37 86.37 86.37 86.37 0.3K
11:27 86.37 86.39 86.37 86.38 1.7K
11:28 86.38 86.38 86.38 86.38 0.1K
11:29 86.40 86.40 86.36 86.37 1.6K
11:30 86.37 86.37 86.29 86.29 1.9K
11:31 86.27 86.29 86.27 86.29 3.0K
11:32 86.29 86.29 86.29 86.29 1.8K
11:33 86.31 86.31 86.31 86.31 0.9K
11:34 86.31 86.32 86.31 86.32 1.0K
11:35 86.32 86.32 86.24 86.24 3.1K
11:36 86.24 86.33 86.24 86.33 1.7K
11:37 86.33 86.39 86.33 86.39 1.6K
11:38 86.39 86.39 86.27 86.27 3.4K
11:39 86.27 86.28 86.27 86.28 0.4K
11:40 86.28 86.28 86.28 86.28 0.2K
11:41 86.28 86.28 86.28 86.28 1.1K
11:42 86.28 86.28 86.27 86.27 3.9K
11:43 86.25 86.32 86.23 86.32 22.2K
11:44 86.32 86.34 86.32 86.34 7.0K
11:45 86.31 86.33 86.29 86.29 5.2K
11:46 86.30 86.34 86.30 86.32 0.7K
11:47 86.32 86.32 86.30 86.30 1.4K
11:48 86.31 86.35 86.31 86.35 7.0K
11:49 86.35 86.36 86.34 86.34 8.3K
11:50 86.34 86.35 86.34 86.35 1.0K
11:51 86.28 86.28 86.24 86.24 7.8K
11:52 86.18 86.19 86.17 86.17 11.4K
11:53 86.17 86.17 86.08 86.08 2.4K
11:54 86.08 86.13 86.08 86.13 2.3K
11:55 86.13 86.13 86.13 86.13 0.5K
11:56 86.13 86.13 86.11 86.11 1.5K
11:57 86.11 86.16 86.11 86.16 2.1K
11:58 86.16 86.16 86.16 86.16 0.6K
11:59 86.17 86.18 86.16 86.16 1.8K
12:00 86.15 86.15 86.13 86.13 1.4K
12:01 86.13 86.13 86.13 86.13 0.6K
12:02 86.13 86.13 86.07 86.07 1.4K
12:03 86.06 86.06 86.06 86.06 0.5K
12:04 86.06 86.09 86.05 86.05 2.6K
12:05 86.05 86.06 86.05 86.06 0.8K
12:06 86.06 86.08 86.06 86.08 2.1K
12:07 86.08 86.08 86.04 86.04 1.0K
12:08 86.04 86.05 86.02 86.02 2.8K
12:09 86.02 86.02 86.00 86.02 0.5K
12:10 86.02 86.05 86.02 86.04 2.9K
12:11 86.04 86.04 85.98 85.98 7.1K
12:12 85.96 85.96 85.96 85.96 2.1K
12:13 85.93 85.93 85.90 85.90 2.1K
12:14 85.90 85.94 85.90 85.94 2.1K
12:15 85.94 85.96 85.94 85.96 1.1K
12:16 85.96 85.96 85.96 85.96 0.5K
12:17 85.96 85.96 85.96 85.96 1.6K
12:18 85.97 85.97 85.97 85.97 1.2K
12:19 85.97 85.97 85.94 85.94 5.0K
12:20 85.94 86.00 85.94 86.00 4.4K
12:21 86.00 86.00 86.00 86.00 0.3K
12:22 85.98 85.98 85.89 85.89 3.2K
12:23 85.83 85.83 85.83 85.83 2.0K
12:24 85.83 85.83 85.80 85.80 1.9K
12:25 85.80 85.80 85.77 85.77 1.0K
12:26 85.77 85.81 85.77 85.80 2.6K
12:27 85.78 85.80 85.78 85.80 1.3K
12:28 85.77 85.77 85.73 85.75 3.4K
12:29 85.83 85.84 85.83 85.84 1.7K
12:30 85.81 85.81 85.80 85.80 1.6K
12:31 85.80 85.80 85.80 85.80 1.1K
12:32 85.80 85.83 85.80 85.83 0.8K
12:33 85.84 85.84 85.80 85.80 1.3K
12:34 85.80 85.81 85.80 85.81 0.7K
12:35 85.81 85.84 85.81 85.84 2.5K
12:36 85.82 85.82 85.78 85.78 2.3K
12:37 85.78 85.78 85.77 85.77 0.6K
12:38 85.77 85.82 85.77 85.82 3.1K
12:39 85.82 85.82 85.82 85.82 0.5K
12:40 85.80 85.80 85.78 85.78 1.4K
12:41 85.81 85.87 85.81 85.87 1.1K
12:42 85.84 85.87 85.84 85.87 1.3K
12:43 85.87 85.87 85.87 85.87 0.7K
12:44 85.85 85.86 85.85 85.86 5.0K
12:45 85.86 85.86 85.83 85.83 1.5K
12:46 85.83 85.86 85.83 85.86 1.4K
12:47 85.84 85.84 85.84 85.84 1.0K
12:48 85.86 85.86 85.82 85.85 4.9K
12:49 85.85 85.90 85.85 85.87 4.7K
12:50 85.87 85.87 85.85 85.85 2.2K
12:51 85.87 85.88 85.83 85.88 1.4K
12:52 85.89 85.91 85.89 85.91 1.4K
12:53 85.88 85.90 85.86 85.86 1.0K
12:54 85.86 85.94 85.86 85.94 2.5K
12:55 85.94 85.99 85.94 85.99 1.7K
12:56 85.99 86.03 85.98 86.03 4.9K
12:57 86.03 86.03 86.00 86.00 2.3K
12:58 85.99 86.02 85.99 86.01 1.1K
12:59 86.04 86.09 86.04 86.09 2.1K
13:00 86.13 86.13 86.13 86.13 0.8K
13:01 86.13 86.13 86.11 86.11 1.5K
13:02 86.11 86.14 86.11 86.14 0.5K
13:03 86.10 86.17 86.10 86.17 1.3K
13:04 86.17 86.17 86.17 86.17 1.0K
13:05 86.17 86.17 86.17 86.17 0.4K
13:06 86.17 86.17 86.16 86.17 3.1K
13:07 86.17 86.17 86.17 86.17 2.1K
13:08 86.17 86.22 86.16 86.22 1.5K
13:09 86.22 86.22 86.19 86.19 2.0K
13:10 86.21 86.21 86.15 86.15 1.0K
13:11 86.15 86.16 86.15 86.16 0.6K
13:12 86.16 86.16 86.12 86.12 1.2K
13:13 86.09 86.09 86.05 86.08 4.3K
13:14 86.08 86.08 86.04 86.04 0.9K
13:15 86.04 86.07 86.04 86.07 0.9K
13:16 86.07 86.10 86.06 86.10 1.6K
13:17 86.10 86.11 86.08 86.11 1.0K
13:18 86.11 86.11 86.05 86.05 2.6K
13:19 86.05 86.05 86.02 86.02 0.9K
13:20 86.02 86.02 85.98 85.98 4.1K
13:21 85.95 85.96 85.93 85.93 2.8K
13:22 85.93 85.93 85.85 85.87 3.6K
13:23 85.87 85.87 85.87 85.87 0.5K
13:24 85.87 85.87 85.86 85.86 0.7K
13:25 85.86 85.86 85.84 85.84 0.5K
13:26 85.84 85.88 85.83 85.88 4.0K
13:27 85.88 85.89 85.88 85.89 2.0K
13:28 85.89 85.89 85.83 85.87 1.5K
13:29 85.87 85.90 85.87 85.90 0.7K
13:30 85.93 85.93 85.90 85.90 1.6K
13:31 85.90 85.91 85.90 85.91 0.4K
13:32 85.97 85.97 85.92 85.92 8.7K
13:33 85.92 85.93 85.92 85.93 0.6K
13:34 85.90 85.90 85.90 85.90 0.2K
13:35 85.90 86.00 85.90 85.95 3.3K
13:36 85.95 85.95 85.93 85.93 0.3K
13:37 85.93 85.93 85.92 85.92 0.6K
13:38 85.94 85.94 85.85 85.85 1.3K
13:39 85.85 85.92 85.85 85.92 1.7K
13:40 85.92 85.94 85.92 85.94 1.8K
13:41 85.94 85.94 85.94 85.94 1.0K
13:42 85.94 85.98 85.94 85.98 0.6K
13:43 85.98 85.98 85.98 85.98 0.9K
13:44 85.93 85.97 85.93 85.97 2.5K
13:45 85.97 86.04 85.97 86.04 0.8K
13:46 86.04 86.04 86.04 86.04 0.6K
13:47 86.04 86.04 86.04 86.04 0.8K
13:48 86.07 86.07 86.03 86.03 3.5K
13:49 86.03 86.09 86.03 86.09 1.5K
13:50 86.09 86.11 86.09 86.11 0.6K
13:51 86.17 86.17 86.15 86.15 1.6K
13:52 86.15 86.15 86.09 86.09 1.5K
13:53 86.09 86.09 86.07 86.07 0.8K
13:54 86.06 86.07 86.04 86.04 1.1K
13:55 86.04 86.04 86.03 86.03 0.7K
13:56 86.03 86.03 86.00 86.00 0.9K
13:57 86.00 86.00 86.00 86.00 0.6K
13:58 86.00 86.00 85.91 85.91 1.2K
13:59 85.99 86.02 85.99 86.02 4.8K
14:00 86.02 86.02 86.00 86.00 7.4K
14:01 86.00 86.00 85.96 85.96 0.7K
14:02 85.96 86.01 85.96 86.01 1.2K
14:03 86.06 86.06 86.02 86.02 14.9K
14:04 86.02 86.02 85.93 85.93 1.1K
14:05 85.93 85.97 85.93 85.97 1.3K
14:06 85.97 85.98 85.97 85.98 0.7K
14:07 85.98 86.00 85.98 86.00 1.0K
14:08 86.00 86.02 85.98 86.02 1.4K
14:09 86.02 86.10 86.02 86.08 3.1K
14:10 86.08 86.08 86.06 86.06 1.3K
14:11 86.06 86.14 86.06 86.13 2.1K
14:12 86.14 86.14 86.11 86.11 1.2K
14:13 86.11 86.11 86.10 86.10 1.9K
14:14 86.10 86.10 86.09 86.09 1.5K
14:15 86.09 86.09 86.09 86.09 0.7K
14:16 86.09 86.09 86.09 86.09 2.2K
14:17 86.09 86.09 86.06 86.06 1.5K
14:18 86.06 86.06 86.00 86.00 1.4K
14:19 86.02 86.02 85.98 85.98 2.1K
14:20 85.98 85.98 85.98 85.98 1.5K
14:21 85.98 85.98 85.93 85.93 1.1K
14:22 85.93 85.93 85.89 85.89 1.6K
14:23 85.91 85.93 85.91 85.93 2.0K
14:24 85.93 85.93 85.93 85.93 1.3K
14:25 85.93 85.99 85.93 85.97 1.1K
14:26 85.97 85.97 85.96 85.96 1.0K
14:27 85.99 86.03 85.99 86.02 2.9K
14:28 86.00 86.00 86.00 86.00 0.9K
14:29 86.00 86.00 85.97 85.97 1.3K
14:30 85.97 86.00 85.97 86.00 0.4K
14:31 86.00 86.00 85.95 85.96 3.5K
14:32 85.97 85.97 85.97 85.97 1.4K
14:33 85.97 85.97 85.97 85.97 1.5K
14:34 85.97 85.97 85.95 85.95 1.2K
14:35 85.95 85.96 85.94 85.94 2.2K
14:36 85.96 85.99 85.96 85.99 2.2K
14:37 85.99 86.01 85.99 86.01 1.5K
14:38 86.01 86.03 86.00 86.00 1.6K
14:39 86.00 86.02 86.00 86.02 0.5K
14:40 86.02 86.04 86.00 86.04 2.2K
14:41 86.04 86.04 86.00 86.00 4.6K
14:42 86.00 86.00 85.96 85.96 1.4K
14:43 85.96 85.96 85.90 85.90 3.9K
14:44 85.89 85.89 85.87 85.87 6.0K
14:45 85.84 85.94 85.84 85.94 6.6K
14:46 85.94 85.97 85.94 85.97 1.0K
14:47 85.97 85.97 85.94 85.94 1.2K
14:48 85.94 85.95 85.94 85.95 1.1K
14:49 85.95 85.95 85.89 85.89 3.8K
14:50 85.89 85.89 85.87 85.88 5.3K
14:51 85.88 85.94 85.85 85.94 2.0K
14:52 85.91 85.91 85.91 85.91 1.4K
14:53 85.93 86.01 85.93 86.01 2.4K
14:54 86.01 86.03 86.01 86.01 1.5K
14:55 85.97 85.97 85.95 85.95 1.8K
14:56 85.95 85.95 85.95 85.95 1.0K
14:57 85.95 85.99 85.93 85.99 3.3K
14:58 85.99 86.01 85.99 86.00 1.4K
14:59 86.00 86.06 86.00 86.06 2.6K
15:00 86.06 86.06 86.06 86.06 0.8K
15:01 86.05 86.05 86.03 86.03 1.6K
15:02 86.03 86.04 86.03 86.04 2.6K
15:03 86.04 86.07 86.04 86.07 2.7K
15:04 86.05 86.06 86.04 86.05 3.2K
15:05 86.05 86.08 86.05 86.08 1.7K
15:06 86.08 86.13 86.08 86.11 3.2K
15:07 86.11 86.20 86.11 86.18 2.5K
15:08 86.19 86.19 86.18 86.18 8.0K
15:09 86.17 86.21 86.16 86.16 3.9K
15:10 86.16 86.16 86.16 86.16 1.2K
15:11 86.18 86.18 86.14 86.14 2.5K
15:12 86.14 86.14 86.07 86.07 1.6K
15:13 86.07 86.10 86.07 86.07 2.3K
15:14 86.07 86.07 86.00 86.00 3.2K
15:15 85.98 86.04 85.98 86.04 4.0K
15:16 86.00 86.03 86.00 86.03 2.5K
15:17 86.03 86.06 86.03 86.06 2.4K
15:18 86.06 86.12 86.06 86.08 2.4K
15:19 86.08 86.10 86.07 86.07 2.4K
15:20 86.08 86.08 86.08 86.08 1.1K
15:21 86.08 86.15 86.08 86.15 2.3K
15:22 86.11 86.13 86.11 86.13 11.8K
15:23 86.13 86.16 86.13 86.16 3.1K
15:24 86.16 86.20 86.16 86.16 3.3K
15:25 86.14 86.14 86.10 86.10 1.7K
15:26 86.10 86.13 86.07 86.13 3.0K
15:27 86.19 86.19 86.18 86.18 2.8K
15:28 86.19 86.19 86.16 86.18 3.2K
15:29 86.18 86.18 86.17 86.17 1.4K
15:30 86.21 86.22 86.21 86.22 3.0K
15:31 86.22 86.22 86.19 86.19 2.5K
15:32 86.16 86.20 86.16 86.20 5.9K
15:33 86.20 86.20 86.18 86.19 1.4K
15:34 86.19 86.19 86.15 86.15 3.4K
15:35 86.13 86.15 86.13 86.15 7.2K
15:36 86.17 86.27 86.17 86.27 3.1K
15:37 86.27 86.28 86.20 86.22 3.9K
15:38 86.20 86.20 86.12 86.12 3.2K
15:39 86.12 86.16 86.12 86.15 3.5K
15:40 86.16 86.16 86.15 86.15 1.9K
15:41 86.15 86.16 86.14 86.16 2.6K
15:42 86.19 86.22 86.19 86.22 4.5K
15:43 86.22 86.23 86.17 86.23 6.5K
15:44 86.22 86.26 86.22 86.25 1.6K
15:45 86.25 86.25 86.19 86.19 4.4K
15:46 86.17 86.19 86.15 86.15 3.8K
15:47 86.14 86.16 86.14 86.15 3.1K
15:48 86.15 86.22 86.15 86.22 6.0K
15:49 86.25 86.27 86.25 86.26 9.7K
15:50 86.26 86.28 86.26 86.27 6.6K
15:51 86.15 86.20 86.15 86.20 8.6K
15:52 86.22 86.22 86.20 86.22 8.7K
15:53 86.21 86.21 86.16 86.16 8.2K
15:54 86.14 86.18 86.14 86.15 12.1K
15:55 86.20 86.20 86.11 86.15 14.9K
15:56 86.25 86.25 86.18 86.23 17.9K
15:57 86.23 86.23 86.17 86.17 15.1K
15:58 86.14 86.25 86.14 86.25 22.0K
15:59 86.23 86.26 86.23 86.25 24.6K
16:00 86.27 86.37 86.27 86.31 428.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし