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 87.21 87.21 86.51 86.86 17.1K
09:32 87.01 87.01 86.86 86.86 4.0K
09:33 86.86 86.86 86.68 86.76 2.4K
09:34 86.90 86.97 86.90 86.97 2.1K
09:35 86.99 86.99 86.76 86.76 1.5K
09:36 86.75 86.75 86.58 86.58 1.7K
09:37 86.68 86.94 86.68 86.84 12.3K
09:38 86.84 86.95 86.84 86.95 1.9K
09:39 86.95 87.00 86.95 87.00 2.8K
09:40 87.00 87.00 86.86 86.86 0.2K
09:41 86.82 86.82 86.72 86.76 3.7K
09:42 86.77 86.78 86.77 86.78 3.9K
09:43 86.78 86.84 86.72 86.83 8.8K
09:44 86.83 86.86 86.71 86.71 1.4K
09:45 86.80 86.88 86.77 86.88 4.7K
09:46 86.88 86.93 86.87 86.91 5.0K
09:47 86.91 87.06 86.91 87.05 3.6K
09:48 87.10 87.16 87.10 87.14 2.0K
09:49 87.13 87.14 87.08 87.08 1.6K
09:50 87.15 87.16 87.09 87.09 1.9K
09:51 87.09 87.15 87.09 87.14 2.8K
09:52 87.14 87.14 87.03 87.04 1.0K
09:53 87.04 87.20 87.03 87.20 4.2K
09:54 87.27 87.30 87.20 87.26 1.7K
09:55 87.26 87.34 87.26 87.34 1.6K
09:56 87.34 87.34 87.30 87.33 1.0K
09:57 87.34 87.34 87.21 87.26 3.7K
09:58 87.24 87.30 87.17 87.30 2.8K
09:59 87.23 87.23 87.06 87.13 2.8K
10:00 87.11 87.18 87.11 87.18 3.6K
10:01 87.25 87.25 87.21 87.22 0.9K
10:02 87.25 87.25 87.21 87.24 4.8K
10:03 87.23 87.26 87.23 87.26 2.7K
10:04 87.26 87.27 87.15 87.15 2.6K
10:05 87.22 87.32 87.22 87.32 4.3K
10:06 87.32 87.35 87.31 87.35 5.6K
10:07 87.29 87.30 87.25 87.25 3.3K
10:08 87.16 87.16 87.16 87.16 0.9K
10:09 87.17 87.20 87.17 87.19 4.3K
10:10 87.28 87.28 87.25 87.25 2.1K
10:11 87.25 87.25 87.20 87.23 2.6K
10:12 87.24 87.33 87.24 87.32 4.2K
10:13 87.32 87.32 87.26 87.26 1.9K
10:14 87.26 87.35 87.26 87.35 4.8K
10:15 87.40 87.40 87.37 87.37 0.7K
10:16 87.37 87.45 87.37 87.45 2.5K
10:17 87.45 87.50 87.41 87.45 6.7K
10:18 87.41 87.41 87.40 87.40 5.1K
10:19 87.40 87.53 87.40 87.53 3.1K
10:20 87.40 87.44 87.40 87.44 1.1K
10:21 87.29 87.32 87.23 87.23 6.0K
10:22 87.05 87.07 87.04 87.07 2.9K
10:23 87.07 87.12 87.06 87.09 1.6K
10:24 87.09 87.11 87.09 87.11 1.9K
10:25 87.10 87.13 87.05 87.13 3.4K
10:26 87.11 87.16 87.08 87.14 5.0K
10:27 87.18 87.29 87.18 87.29 7.2K
10:28 87.29 87.29 87.22 87.22 15.5K
10:29 87.22 87.22 87.15 87.20 4.0K
10:30 87.20 87.21 87.11 87.11 1.1K
10:31 87.11 87.21 87.10 87.10 4.5K
10:32 87.08 87.08 87.01 87.01 2.0K
10:33 87.01 87.12 87.01 87.10 2.9K
10:34 87.12 87.12 87.11 87.12 2.4K
10:35 87.12 87.23 87.12 87.21 2.5K
10:36 87.18 87.18 87.13 87.13 2.4K
10:37 87.20 87.21 87.20 87.21 1.6K
10:38 87.21 87.32 87.19 87.19 4.2K
10:39 87.19 87.21 87.19 87.21 0.5K
10:40 87.23 87.23 87.17 87.18 1.5K
10:41 87.18 87.26 87.17 87.17 2.5K
10:42 87.14 87.17 87.09 87.09 3.0K
10:43 87.09 87.09 87.01 87.03 4.2K
10:44 87.02 87.04 87.02 87.04 1.0K
10:45 87.02 87.08 86.98 87.06 4.4K
10:46 87.06 87.16 87.06 87.16 2.8K
10:47 87.16 87.16 87.06 87.06 1.1K
10:48 87.06 87.08 87.06 87.08 0.8K
10:49 87.09 87.18 87.09 87.18 4.1K
10:50 87.19 87.30 87.19 87.30 2.0K
10:51 87.30 87.32 87.29 87.32 0.7K
10:52 87.30 87.33 87.30 87.31 1.9K
10:53 87.31 87.41 87.31 87.35 2.7K
10:54 87.35 87.35 87.23 87.29 4.7K
10:55 87.29 87.39 87.29 87.39 1.3K
10:56 87.47 87.49 87.42 87.42 2.1K
10:57 87.42 87.43 87.41 87.43 1.1K
10:58 87.43 87.43 87.38 87.38 1.3K
10:59 87.36 87.36 87.32 87.32 2.5K
11:00 87.32 87.34 87.30 87.34 5.2K
11:01 87.34 87.36 87.30 87.31 1.6K
11:02 87.26 87.26 87.20 87.20 2.0K
11:03 87.27 87.27 87.10 87.10 3.1K
11:04 87.10 87.11 87.06 87.10 0.7K
11:05 87.12 87.12 87.02 87.03 5.0K
11:06 87.03 87.07 87.03 87.07 3.4K
11:07 87.07 87.18 87.07 87.18 2.3K
11:08 87.18 87.18 87.09 87.09 1.0K
11:09 87.09 87.14 87.09 87.14 2.5K
11:10 87.12 87.14 87.12 87.14 2.3K
11:11 87.17 87.17 87.06 87.06 1.7K
11:12 87.08 87.13 87.08 87.13 2.2K
11:13 87.09 87.17 87.09 87.09 1.7K
11:14 87.09 87.12 87.09 87.12 0.7K
11:15 87.06 87.15 87.06 87.13 2.1K
11:16 87.13 87.13 87.06 87.06 1.7K
11:17 87.07 87.10 87.07 87.10 2.6K
11:18 87.10 87.17 87.10 87.17 0.3K
11:19 87.17 87.17 87.12 87.12 1.8K
11:20 87.12 87.19 87.12 87.19 2.4K
11:21 87.25 87.25 87.19 87.19 3.7K
11:22 87.19 87.21 87.18 87.18 0.7K
11:23 87.18 87.21 87.15 87.15 2.0K
11:24 87.14 87.25 87.14 87.25 1.8K
11:25 87.28 87.39 87.28 87.33 5.0K
11:26 87.33 87.33 87.28 87.28 1.7K
11:27 87.26 87.31 87.24 87.31 2.7K
11:28 87.34 87.39 87.34 87.37 1.0K
11:29 87.33 87.33 87.32 87.33 2.4K
11:30 87.33 87.41 87.33 87.41 1.5K
11:31 87.41 87.46 87.36 87.39 3.9K
11:32 87.35 87.35 87.27 87.27 2.9K
11:33 87.30 87.30 87.30 87.30 0.5K
11:34 87.30 87.30 87.26 87.29 1.4K
11:35 87.25 87.25 87.25 87.25 0.7K
11:36 87.25 87.33 87.25 87.27 1.7K
11:37 87.27 87.33 87.26 87.26 1.4K
11:38 87.24 87.25 87.24 87.24 2.9K
11:39 87.24 87.24 87.21 87.22 0.8K
11:40 87.24 87.34 87.24 87.28 6.1K
11:41 87.33 87.42 87.33 87.42 2.6K
11:42 87.42 87.42 87.40 87.40 4.1K
11:43 87.40 87.49 87.40 87.41 2.9K
11:44 87.39 87.41 87.39 87.41 16.9K
11:45 87.41 87.41 87.39 87.40 1.5K
11:46 87.41 87.41 87.35 87.35 1.3K
11:47 87.35 87.35 87.35 87.35 0.3K
11:48 87.36 87.41 87.36 87.38 1.7K
11:49 87.40 87.46 87.40 87.46 3.9K
11:50 87.43 87.44 87.43 87.44 1.2K
11:51 87.44 87.44 87.38 87.38 2.0K
11:52 87.38 87.54 87.38 87.54 8.0K
11:53 87.54 87.54 87.41 87.41 1.8K
11:54 87.41 87.46 87.39 87.46 1.1K
11:55 87.46 87.46 87.34 87.39 5.0K
11:56 87.39 87.42 87.39 87.42 1.5K
11:57 87.42 87.45 87.42 87.45 0.3K
11:58 87.45 87.45 87.42 87.42 1.3K
11:59 87.42 87.42 87.40 87.40 0.8K
12:00 87.40 87.43 87.38 87.38 2.5K
12:01 87.38 87.40 87.38 87.38 1.6K
12:02 87.37 87.41 87.37 87.41 4.1K
12:03 87.41 87.42 87.34 87.41 4.2K
12:04 87.41 87.41 87.41 87.41 0.3K
12:05 87.41 87.41 87.41 87.41 1.0K
12:06 87.45 87.46 87.41 87.41 2.0K
12:07 87.41 87.43 87.39 87.39 2.0K
12:08 87.36 87.36 87.32 87.34 4.9K
12:09 87.36 87.36 87.31 87.33 3.8K
12:10 87.33 87.33 87.32 87.32 0.7K
12:11 87.32 87.37 87.32 87.35 4.0K
12:12 87.38 87.39 87.34 87.34 2.4K
12:13 87.34 87.34 87.33 87.33 0.9K
12:14 87.33 87.45 87.33 87.45 4.4K
12:15 87.46 87.46 87.46 87.46 0.8K
12:16 87.41 87.45 87.41 87.43 1.6K
12:17 87.41 87.45 87.41 87.45 3.8K
12:18 87.44 87.46 87.44 87.44 2.9K
12:19 87.44 87.44 87.41 87.43 0.9K
12:20 87.40 87.42 87.40 87.40 2.4K
12:21 87.42 87.44 87.34 87.34 4.7K
12:22 87.29 87.41 87.29 87.41 4.0K
12:23 87.41 87.41 87.40 87.40 2.0K
12:24 87.44 87.44 87.35 87.35 2.3K
12:25 87.35 87.35 87.22 87.22 2.7K
12:26 87.19 87.19 87.14 87.14 4.6K
12:27 87.14 87.14 87.08 87.08 2.5K
12:28 87.06 87.06 86.98 86.98 2.4K
12:29 86.98 87.07 86.95 87.07 3.6K
12:30 87.00 87.00 86.90 86.92 2.5K
12:31 86.88 86.90 86.84 86.90 2.8K
12:32 86.90 86.90 86.82 86.86 1.5K
12:33 86.86 86.89 86.82 86.82 2.8K
12:34 86.83 86.83 86.76 86.76 1.8K
12:35 86.73 86.81 86.73 86.76 2.6K
12:36 86.78 86.79 86.78 86.79 1.4K
12:37 86.74 86.75 86.72 86.75 4.0K
12:38 86.72 86.72 86.63 86.63 2.6K
12:39 86.63 86.63 86.55 86.57 2.1K
12:40 86.58 86.60 86.58 86.58 3.7K
12:41 86.57 86.60 86.52 86.60 5.4K
12:42 86.60 86.70 86.60 86.63 3.7K
12:43 86.58 86.58 86.47 86.47 2.9K
12:44 86.56 86.61 86.56 86.59 1.5K
12:45 86.59 86.59 86.57 86.57 1.6K
12:46 86.57 86.57 86.53 86.54 2.0K
12:47 86.54 86.74 86.53 86.69 21.0K
12:48 86.67 86.67 86.62 86.64 1.8K
12:49 86.64 86.64 86.58 86.58 2.5K
12:50 86.58 86.58 86.55 86.55 0.7K
12:51 86.55 86.60 86.53 86.60 3.8K
12:52 86.60 86.60 86.56 86.60 3.0K
12:53 86.68 86.68 86.53 86.57 18.7K
12:54 86.57 86.59 86.55 86.59 2.1K
12:55 86.59 86.60 86.52 86.52 2.9K
12:56 86.54 86.59 86.54 86.54 3.1K
12:57 86.54 86.64 86.54 86.64 3.0K
12:58 86.67 86.67 86.62 86.64 3.6K
12:59 86.64 86.70 86.64 86.68 1.9K
13:00 86.66 86.67 86.60 86.61 4.1K
13:01 86.60 86.60 86.50 86.50 2.2K
13:02 86.51 86.56 86.45 86.52 5.1K
13:03 86.48 86.49 86.45 86.46 7.2K
13:04 86.45 86.45 86.38 86.38 1.5K
13:05 86.37 86.40 86.33 86.40 3.8K
13:06 86.40 86.40 86.37 86.37 1.1K
13:07 86.39 86.44 86.37 86.44 3.0K
13:08 86.43 86.48 86.43 86.48 4.4K
13:09 86.49 86.52 86.49 86.49 2.4K
13:10 86.52 86.52 86.50 86.50 2.9K
13:11 86.44 86.44 86.40 86.40 2.1K
13:12 86.40 86.46 86.40 86.42 4.3K
13:13 86.36 86.36 86.32 86.35 2.2K
13:14 86.31 86.34 86.31 86.31 0.5K
13:15 86.31 86.34 86.31 86.34 3.4K
13:16 86.31 86.32 86.23 86.32 3.0K
13:17 86.28 86.32 86.28 86.32 3.7K
13:18 86.32 86.32 86.27 86.27 3.1K
13:19 86.27 86.30 86.27 86.30 4.4K
13:20 86.30 86.30 86.27 86.29 2.6K
13:21 86.29 86.37 86.29 86.33 5.1K
13:22 86.33 86.33 86.21 86.27 3.7K
13:23 86.27 86.27 86.21 86.26 2.9K
13:24 86.26 86.29 86.26 86.27 1.8K
13:25 86.27 86.27 86.22 86.22 1.6K
13:26 86.22 86.26 86.22 86.26 1.0K
13:27 86.22 86.22 86.15 86.15 3.5K
13:28 86.16 86.19 86.15 86.19 3.6K
13:29 86.19 86.19 86.16 86.18 2.6K
13:30 86.18 86.24 86.18 86.24 5.5K
13:31 86.20 86.20 86.10 86.10 5.4K
13:32 86.10 86.10 86.02 86.03 2.7K
13:33 86.03 86.03 85.96 86.00 5.3K
13:34 86.01 86.05 86.01 86.05 2.1K
13:35 86.03 86.03 86.00 86.00 2.2K
13:36 86.00 86.06 86.00 86.06 3.3K
13:37 86.05 86.11 86.05 86.11 2.6K
13:38 86.08 86.08 86.08 86.08 2.0K
13:39 86.08 86.08 86.06 86.07 4.2K
13:40 86.04 86.06 86.04 86.06 0.9K
13:41 86.06 86.06 85.96 85.96 1.5K
13:42 85.96 85.96 85.92 85.92 4.2K
13:43 85.92 85.92 85.89 85.89 1.5K
13:44 85.91 85.97 85.90 85.97 9.3K
13:45 85.94 85.98 85.94 85.98 17.4K
13:46 86.00 86.00 85.96 85.97 2.2K
13:47 85.97 86.01 85.94 86.01 3.6K
13:48 86.02 86.02 85.98 85.99 3.4K
13:49 85.99 86.04 85.99 86.00 5.2K
13:50 85.97 85.98 85.97 85.98 1.1K
13:51 85.98 85.98 85.97 85.98 2.3K
13:52 86.00 86.01 85.97 85.97 3.0K
13:53 85.97 85.99 85.97 85.99 5.4K
13:54 85.99 86.02 85.99 86.00 3.0K
13:55 85.98 85.99 85.93 85.99 5.8K
13:56 86.04 86.04 86.00 86.01 4.1K
13:57 86.01 86.09 86.01 86.09 1.4K
13:58 86.09 86.10 86.07 86.07 3.3K
13:59 86.08 86.13 86.08 86.13 4.0K
14:00 86.10 86.15 86.10 86.15 4.4K
14:01 86.13 86.13 86.09 86.09 2.7K
14:02 86.10 86.13 86.08 86.08 4.0K
14:03 86.02 86.05 86.00 86.01 4.9K
14:04 86.07 86.12 86.07 86.09 5.6K
14:05 86.09 86.16 86.09 86.16 2.4K
14:06 86.14 86.18 86.12 86.16 6.5K
14:07 86.16 86.19 86.11 86.19 5.7K
14:08 86.23 86.23 86.12 86.12 5.2K
14:09 86.12 86.13 86.10 86.13 2.7K
14:10 86.08 86.12 86.06 86.12 4.6K
14:11 86.12 86.12 86.10 86.10 1.2K
14:12 86.10 86.15 86.06 86.06 4.5K
14:13 86.06 86.06 86.01 86.01 2.0K
14:14 85.98 85.98 85.85 85.85 103.2K
14:15 85.88 85.93 85.88 85.90 1.5K
14:16 85.90 85.92 85.87 85.87 5.6K
14:17 85.87 85.87 85.80 85.80 2.7K
14:18 85.79 85.85 85.79 85.81 6.3K
14:19 85.85 85.88 85.85 85.88 4.5K
14:20 85.88 85.88 85.83 85.84 3.5K
14:21 85.84 85.85 85.82 85.82 2.7K
14:22 85.84 85.85 85.83 85.84 4.5K
14:23 85.84 85.91 85.84 85.91 6.7K
14:24 85.97 86.01 85.97 86.00 1.8K
14:25 85.99 86.00 85.96 86.00 2.0K
14:26 86.01 86.03 85.99 86.01 5.9K
14:27 86.01 86.01 85.96 85.98 3.7K
14:28 85.99 86.03 85.99 86.03 3.8K
14:29 86.03 86.06 86.01 86.01 3.8K
14:30 86.03 86.08 86.03 86.08 3.3K
14:31 86.02 86.02 85.97 85.97 4.7K
14:32 85.97 86.00 85.95 85.95 1.6K
14:33 86.02 86.02 86.01 86.02 2.0K
14:34 86.03 86.03 85.99 86.02 2.9K
14:35 85.99 85.99 85.90 85.90 4.4K
14:36 85.96 85.96 85.86 85.86 12.7K
14:37 85.84 85.90 85.84 85.90 2.6K
14:38 85.91 85.96 85.91 85.96 2.6K
14:39 85.96 85.98 85.94 85.98 2.2K
14:40 85.98 86.01 85.96 85.96 3.5K
14:41 85.92 85.96 85.88 85.96 3.0K
14:42 85.94 85.94 85.92 85.94 1.8K
14:43 85.94 85.96 85.92 85.96 2.5K
14:44 85.95 85.95 85.90 85.90 2.2K
14:45 85.88 85.88 85.85 85.85 1.9K
14:46 85.87 85.93 85.87 85.91 4.1K
14:47 85.89 85.89 85.85 85.85 3.8K
14:48 85.83 85.90 85.83 85.90 5.7K
14:49 85.90 85.95 85.90 85.95 2.4K
14:50 85.95 86.01 85.94 86.01 4.6K
14:51 86.01 86.01 85.95 85.97 2.1K
14:52 85.95 86.03 85.95 86.03 4.4K
14:53 86.02 86.09 86.02 86.06 3.3K
14:54 86.06 86.06 85.98 85.98 4.4K
14:55 85.99 86.02 85.99 86.00 3.8K
14:56 85.97 85.97 85.95 85.95 2.8K
14:57 85.94 85.94 85.87 85.87 4.5K
14:58 85.82 85.84 85.82 85.84 4.1K
14:59 85.83 85.91 85.80 85.91 5.0K
15:00 85.91 85.91 85.84 85.84 3.1K
15:01 85.86 85.90 85.86 85.88 2.4K
15:02 85.87 85.92 85.87 85.90 4.1K
15:03 85.89 85.97 85.89 85.97 2.4K
15:04 86.00 86.12 86.00 86.12 2.8K
15:05 86.12 86.17 86.12 86.13 3.1K
15:06 86.23 86.25 86.15 86.15 4.8K
15:07 86.16 86.16 86.13 86.15 2.5K
15:08 86.15 86.17 86.15 86.17 1.0K
15:09 86.17 86.21 86.12 86.21 3.3K
15:10 86.23 86.24 86.23 86.24 2.7K
15:11 86.24 86.24 86.20 86.21 2.5K
15:12 86.21 86.21 86.15 86.19 3.8K
15:13 86.19 86.22 86.19 86.22 1.7K
15:14 86.22 86.27 86.22 86.25 2.6K
15:15 86.25 86.26 86.24 86.26 3.3K
15:16 86.26 86.26 86.20 86.23 12.0K
15:17 86.25 86.32 86.24 86.32 3.9K
15:18 86.33 86.35 86.33 86.35 6.7K
15:19 86.40 86.40 86.40 86.40 3.2K
15:20 86.38 86.42 86.38 86.40 4.3K
15:21 86.40 86.40 86.37 86.37 3.1K
15:22 86.33 86.39 86.33 86.39 6.0K
15:23 86.39 86.41 86.35 86.36 3.3K
15:24 86.38 86.40 86.34 86.40 12.6K
15:25 86.40 86.42 86.40 86.42 1.6K
15:26 86.42 86.42 86.42 86.42 1.5K
15:27 86.39 86.39 86.39 86.39 4.5K
15:28 86.39 86.44 86.39 86.41 10.9K
15:29 86.41 86.42 86.39 86.39 2.1K
15:30 86.38 86.40 86.38 86.40 2.7K
15:31 86.39 86.41 86.36 86.36 7.8K
15:32 86.37 86.53 86.37 86.53 6.2K
15:33 86.53 86.53 86.47 86.51 4.1K
15:34 86.51 86.51 86.46 86.48 3.8K
15:35 86.48 86.48 86.44 86.44 3.2K
15:36 86.44 86.44 86.39 86.39 6.3K
15:37 86.37 86.40 86.35 86.40 4.4K
15:38 86.40 86.40 86.35 86.40 5.3K
15:39 86.40 86.41 86.40 86.41 1.4K
15:40 86.36 86.39 86.36 86.39 9.6K
15:41 86.39 86.39 86.35 86.36 4.7K
15:42 86.38 86.44 86.37 86.44 3.9K
15:43 86.46 86.48 86.44 86.44 5.6K
15:44 86.46 86.46 86.40 86.42 5.9K
15:45 86.42 86.42 86.36 86.36 3.7K
15:46 86.35 86.35 86.28 86.30 12.0K
15:47 86.30 86.37 86.30 86.37 5.8K
15:48 86.34 86.34 86.32 86.33 6.9K
15:49 86.34 86.35 86.25 86.25 9.3K
15:50 86.28 86.36 86.28 86.31 9.5K
15:51 86.33 86.48 86.33 86.42 17.7K
15:52 86.42 86.44 86.40 86.40 19.3K
15:53 86.39 86.40 86.37 86.39 14.7K
15:54 86.42 86.42 86.41 86.42 19.6K
15:55 86.44 86.51 86.42 86.44 28.2K
15:56 86.42 86.42 86.34 86.39 26.4K
15:57 86.41 86.41 86.34 86.34 36.7K
15:58 86.32 86.37 86.32 86.34 38.3K
15:59 86.36 86.36 86.35 86.35 41.7K
16:00 86.38 86.44 86.36 86.39 391.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし