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 86.92 87.42 86.39 87.09 10.6K
09:32 87.09 87.09 87.09 87.09 0.1K
09:33 87.09 87.09 87.09 87.09 1.5K
09:34 87.09 87.09 86.79 87.06 1.7K
09:35 87.06 87.06 87.06 87.06 0.3K
09:36 87.06 87.16 86.86 87.09 12.3K
09:37 87.14 87.15 87.11 87.15 2.8K
09:38 87.15 87.34 87.15 87.34 1.9K
09:39 87.34 87.34 87.18 87.24 1.1K
09:40 87.24 87.36 87.24 87.36 0.2K
09:41 87.36 87.36 87.36 87.36 0.2K
09:42 87.31 87.40 87.30 87.40 0.9K
09:43 87.40 87.54 87.40 87.47 7.7K
09:44 87.42 87.56 87.42 87.56 11.7K
09:45 87.45 87.58 87.45 87.58 11.3K
09:46 87.58 87.65 87.53 87.61 26.6K
09:47 87.61 87.72 87.61 87.72 1.7K
09:48 87.72 87.76 87.67 87.67 5.1K
09:49 87.67 87.67 87.57 87.63 2.1K
09:50 87.63 87.63 87.49 87.49 1.4K
09:51 87.49 87.57 87.45 87.45 23.6K
09:52 87.45 87.45 87.33 87.33 4.2K
09:53 87.36 87.40 87.24 87.35 2.8K
09:54 87.35 87.49 87.29 87.49 1.1K
09:55 87.49 87.49 87.49 87.49 0.2K
09:56 87.49 87.49 87.39 87.42 1.6K
09:57 87.42 87.42 87.11 87.11 2.7K
09:58 87.15 87.15 87.15 87.15 2.7K
09:59 87.15 87.19 87.15 87.19 0.9K
10:00 87.19 87.32 87.19 87.32 0.9K
10:01 87.32 87.37 87.29 87.31 67.0K
10:02 87.31 87.31 87.25 87.25 1.8K
10:03 87.25 87.28 87.25 87.25 44.2K
10:04 87.25 87.31 87.23 87.31 1.2K
10:05 87.31 87.50 87.31 87.50 3.4K
10:06 87.49 87.49 87.46 87.46 0.6K
10:07 87.46 87.46 87.38 87.38 2.0K
10:08 87.38 87.40 87.38 87.40 0.5K
10:09 87.40 87.51 87.40 87.48 1.2K
10:10 87.48 87.55 87.45 87.55 0.9K
10:11 87.54 87.54 87.54 87.54 0.6K
10:12 87.46 87.51 87.37 87.37 6.0K
10:13 87.37 87.37 87.22 87.22 1.5K
10:14 87.22 87.29 87.22 87.23 2.4K
10:15 87.19 87.19 87.09 87.09 75.5K
10:16 87.09 87.28 87.09 87.28 6.1K
10:17 87.27 87.28 87.27 87.28 1.5K
10:18 87.28 87.28 87.16 87.16 2.1K
10:19 87.16 87.23 87.11 87.22 1.5K
10:20 87.22 87.22 87.16 87.22 1.8K
10:21 87.22 87.26 87.22 87.24 8.9K
10:22 87.22 87.24 87.20 87.24 2.2K
10:23 87.24 87.24 87.24 87.24 0.3K
10:24 87.24 87.42 87.24 87.42 1.5K
10:25 87.44 87.54 87.44 87.54 0.8K
10:26 87.54 87.56 87.54 87.56 0.8K
10:27 87.56 87.56 87.54 87.56 0.6K
10:28 87.56 87.59 87.56 87.59 1.2K
10:29 87.59 87.59 87.56 87.56 0.5K
10:30 87.59 87.65 87.59 87.64 4.3K
10:31 87.60 87.60 87.60 87.60 1.8K
10:32 87.60 87.62 87.60 87.62 0.7K
10:33 87.56 87.68 87.56 87.68 1.6K
10:34 87.57 87.85 87.57 87.85 2.6K
10:35 87.85 87.96 87.85 87.91 5.2K
10:36 87.91 87.98 87.84 87.84 2.1K
10:37 87.84 88.10 87.84 88.08 3.7K
10:38 88.06 88.06 88.01 88.03 3.1K
10:39 88.03 88.03 88.03 88.03 1.0K
10:40 88.03 88.09 88.03 88.04 3.4K
10:41 88.04 88.04 88.03 88.03 1.8K
10:42 88.03 88.03 88.03 88.03 1.9K
10:43 88.03 88.03 88.03 88.03 2.9K
10:44 88.03 88.04 88.00 88.04 6.1K
10:45 88.04 88.10 88.04 88.06 10.8K
10:46 88.07 88.07 88.07 88.07 0.4K
10:47 88.09 88.09 88.08 88.08 0.9K
10:48 88.08 88.09 88.08 88.09 2.7K
10:49 88.05 88.09 88.03 88.09 15.5K
10:50 88.06 88.06 88.06 88.06 0.8K
10:51 88.06 88.06 87.96 87.96 4.1K
10:52 88.00 88.03 87.99 88.03 1.9K
10:53 88.03 88.03 87.97 88.03 1.3K
10:54 87.91 87.91 87.85 87.85 6.6K
10:55 87.84 87.84 87.82 87.82 2.5K
10:56 87.82 87.82 87.78 87.81 3.0K
10:57 87.81 87.86 87.81 87.86 2.1K
10:58 87.86 87.92 87.81 87.92 2.6K
10:59 87.98 88.03 87.98 88.03 1.3K
11:00 88.03 88.08 88.03 88.07 0.6K
11:01 88.07 88.07 88.07 88.07 0.2K
11:02 88.07 88.07 88.06 88.06 2.1K
11:03 88.07 88.07 88.07 88.07 0.7K
11:04 88.07 88.12 88.07 88.12 1.4K
11:05 88.15 88.16 88.11 88.11 1.3K
11:06 88.11 88.11 88.10 88.10 0.8K
11:07 88.10 88.10 88.10 88.10 6.4K
11:08 88.10 88.10 88.03 88.04 7.4K
11:09 88.07 88.07 88.01 88.01 1.6K
11:10 88.01 88.01 88.01 88.01 0.7K
11:11 88.01 88.01 88.00 88.00 0.2K
11:12 88.00 88.00 87.94 87.94 2.0K
11:13 87.94 87.98 87.94 87.97 2.5K
11:14 87.97 87.97 87.94 87.94 0.5K
11:15 87.94 87.97 87.94 87.96 2.7K
11:16 87.96 87.96 87.91 87.92 4.3K
11:17 87.92 87.92 87.92 87.92 0.4K
11:18 87.92 87.92 87.90 87.90 1.9K
11:19 87.90 87.90 87.88 87.88 2.3K
11:20 87.87 87.87 87.86 87.86 2.1K
11:21 87.86 87.86 87.86 87.86 0.2K
11:22 87.87 87.88 87.85 87.88 2.8K
11:23 87.88 87.88 87.83 87.83 0.4K
11:24 87.84 87.90 87.81 87.90 3.9K
11:25 87.90 87.99 87.90 87.97 6.9K
11:26 88.00 88.00 87.99 88.00 2.5K
11:27 88.00 88.03 88.00 88.01 5.1K
11:28 88.01 88.12 88.01 88.12 1.7K
11:29 88.12 88.17 88.12 88.17 0.6K
11:30 88.14 88.15 88.14 88.15 3.4K
11:31 88.15 88.19 88.15 88.19 0.6K
11:32 88.19 88.19 88.16 88.16 2.2K
11:33 88.15 88.19 88.15 88.19 3.1K
11:34 88.19 88.22 88.19 88.21 1.7K
11:35 88.20 88.20 88.19 88.19 1.0K
11:36 88.19 88.20 88.19 88.20 0.9K
11:37 88.20 88.24 88.18 88.24 2.2K
11:38 88.25 88.25 88.21 88.22 1.1K
11:39 88.22 88.28 88.21 88.26 2.9K
11:40 88.23 88.28 88.23 88.27 12.2K
11:41 88.27 88.27 88.25 88.26 2.6K
11:42 88.26 88.26 88.26 88.26 0.7K
11:43 88.28 88.28 88.28 88.28 2.1K
11:44 88.28 88.32 88.28 88.32 1.1K
11:45 88.30 88.36 88.30 88.33 3.3K
11:46 88.33 88.34 88.33 88.34 1.8K
11:47 88.33 88.33 88.30 88.30 3.0K
11:48 88.30 88.35 88.30 88.30 2.7K
11:49 88.30 88.32 88.30 88.30 3.9K
11:50 88.33 88.35 88.33 88.35 2.1K
11:51 88.35 88.35 88.32 88.35 0.6K
11:52 88.35 88.36 88.34 88.34 2.4K
11:53 88.39 88.40 88.39 88.40 2.5K
11:54 88.40 88.42 88.39 88.39 9.9K
11:55 88.39 88.42 88.39 88.40 4.5K
11:56 88.40 88.42 88.40 88.42 2.1K
11:57 88.42 88.42 88.35 88.35 11.1K
11:58 88.34 88.34 88.34 88.34 1.5K
11:59 88.34 88.41 88.30 88.41 30.0K
12:00 88.41 88.46 88.41 88.46 15.5K
12:01 88.48 88.50 88.48 88.50 2.3K
12:02 88.50 88.50 88.50 88.50 0.7K
12:03 88.50 88.50 88.45 88.46 5.4K
12:04 88.46 88.54 88.46 88.54 2.5K
12:05 88.54 88.54 88.46 88.46 0.7K
12:06 88.46 88.46 88.46 88.46 0.5K
12:07 88.52 88.56 88.52 88.56 3.3K
12:08 88.50 88.56 88.50 88.56 1.3K
12:09 88.56 88.56 88.55 88.55 6.7K
12:10 88.58 88.58 88.58 88.58 1.9K
12:11 88.56 88.58 88.56 88.58 2.6K
12:12 88.58 88.58 88.54 88.54 0.6K
12:13 88.49 88.50 88.49 88.50 3.9K
12:14 88.50 88.50 88.48 88.48 3.4K
12:15 88.48 88.59 88.48 88.59 7.1K
12:16 88.58 88.66 88.58 88.66 2.5K
12:17 88.66 88.66 88.62 88.66 1.2K
12:18 88.66 88.66 88.66 88.66 0.4K
12:19 88.66 88.67 88.63 88.63 1.1K
12:20 88.64 88.66 88.50 88.54 8.4K
12:21 88.54 88.59 88.54 88.55 1.4K
12:22 88.51 88.54 88.51 88.54 1.8K
12:23 88.54 88.57 88.54 88.57 1.0K
12:24 88.53 88.58 88.53 88.55 1.8K
12:25 88.55 88.58 88.52 88.52 13.8K
12:26 88.59 88.65 88.59 88.65 2.9K
12:27 88.62 88.62 88.62 88.62 1.4K
12:28 88.62 88.62 88.57 88.57 2.1K
12:29 88.57 88.57 88.52 88.54 1.6K
12:30 88.54 88.54 88.48 88.48 2.3K
12:31 88.43 88.47 88.43 88.47 0.8K
12:32 88.47 88.59 88.47 88.59 9.8K
12:33 88.59 88.59 88.59 88.59 1.0K
12:34 88.59 88.62 88.58 88.62 0.8K
12:35 88.62 88.62 88.62 88.62 0.2K
12:36 88.62 88.62 88.58 88.58 1.1K
12:37 88.57 88.59 88.57 88.59 0.4K
12:38 88.59 88.59 88.59 88.59 0.7K
12:39 88.59 88.59 88.57 88.57 2.6K
12:40 88.57 88.57 88.57 88.57 0.2K
12:41 88.57 88.62 88.57 88.61 1.3K
12:42 88.61 88.63 88.61 88.63 0.4K
12:43 88.60 88.60 88.57 88.60 3.0K
12:44 88.60 88.60 88.58 88.58 0.8K
12:45 88.55 88.57 88.53 88.53 1.8K
12:46 88.48 88.51 88.44 88.44 0.9K
12:47 88.46 88.46 88.45 88.45 2.3K
12:48 88.50 88.50 88.50 88.50 5.6K
12:49 88.54 88.55 88.54 88.55 1.7K
12:50 88.55 88.60 88.55 88.60 1.2K
12:51 88.60 88.60 88.59 88.59 0.4K
12:52 88.58 88.58 88.58 88.58 0.8K
12:53 88.58 88.58 88.48 88.48 3.2K
12:54 88.48 88.50 88.46 88.50 1.6K
12:55 88.50 88.50 88.50 88.50 0.1K
12:56 88.50 88.52 88.48 88.52 4.3K
12:57 88.52 88.52 88.50 88.50 0.3K
12:58 88.50 88.51 88.48 88.51 0.6K
12:59 88.51 88.57 88.51 88.57 0.7K
13:00 88.57 88.57 88.50 88.50 1.0K
13:01 88.53 88.53 88.52 88.52 3.0K
13:02 88.50 88.54 88.50 88.53 5.4K
13:03 88.53 88.56 88.50 88.56 1.1K
13:04 88.56 88.56 88.54 88.54 0.5K
13:05 88.54 88.60 88.54 88.60 7.3K
13:06 88.60 88.63 88.60 88.62 1.4K
13:07 88.62 88.65 88.62 88.65 2.5K
13:08 88.65 88.65 88.65 88.65 0.6K
13:09 88.65 88.65 88.63 88.63 1.9K
13:10 88.63 88.66 88.63 88.65 0.5K
13:11 88.65 88.65 88.65 88.65 0.9K
13:12 88.65 88.65 88.63 88.64 1.4K
13:13 88.64 88.66 88.60 88.60 0.9K
13:14 88.65 88.65 88.65 88.65 0.6K
13:15 88.65 88.69 88.65 88.69 1.9K
13:16 88.70 88.70 88.70 88.70 0.3K
13:17 88.69 88.72 88.69 88.72 1.2K
13:18 88.72 88.72 88.70 88.70 0.7K
13:19 88.71 88.71 88.71 88.71 2.0K
13:20 88.71 88.76 88.71 88.71 0.8K
13:21 88.74 88.74 88.74 88.74 1.5K
13:22 88.71 88.74 88.71 88.73 0.9K
13:23 88.73 88.73 88.69 88.69 0.4K
13:24 88.69 88.70 88.69 88.70 1.9K
13:25 88.70 88.70 88.66 88.66 1.7K
13:26 88.69 88.72 88.69 88.72 4.1K
13:27 88.72 88.77 88.72 88.77 2.9K
13:28 88.77 88.77 88.62 88.62 16.0K
13:29 88.62 88.62 88.59 88.59 297.8K
13:30 88.56 88.63 88.56 88.57 2.8K
13:31 88.55 88.55 88.45 88.47 3.6K
13:32 88.45 88.52 88.45 88.46 2.7K
13:33 88.44 88.44 88.35 88.35 3.6K
13:34 88.35 88.50 88.35 88.50 8.7K
13:35 88.50 88.50 88.50 88.50 0.9K
13:36 88.50 88.62 88.50 88.62 1.9K
13:37 88.62 88.64 88.61 88.61 1.0K
13:38 88.60 88.60 88.59 88.59 2.0K
13:39 88.59 88.62 88.58 88.58 0.9K
13:40 88.61 88.61 88.61 88.61 1.9K
13:41 88.62 88.68 88.55 88.62 1.2K
13:42 88.62 88.69 88.62 88.64 0.7K
13:43 88.69 88.69 88.63 88.63 2.5K
13:44 88.63 88.63 88.57 88.61 1.5K
13:45 88.61 88.62 88.61 88.62 0.6K
13:46 88.59 88.63 88.59 88.63 2.0K
13:47 88.63 88.63 88.61 88.61 0.6K
13:48 88.66 88.66 88.56 88.61 0.5K
13:49 88.61 88.64 88.56 88.56 0.6K
13:50 88.61 88.61 88.56 88.56 0.9K
13:51 88.65 88.65 88.61 88.61 1.1K
13:52 88.61 88.61 88.61 88.61 0.5K
13:53 88.65 88.65 88.59 88.59 0.6K
13:54 88.59 88.61 88.59 88.61 0.9K
13:55 88.64 88.64 88.61 88.61 1.6K
13:56 88.64 88.64 88.61 88.61 0.4K
13:57 88.59 88.60 88.57 88.60 3.2K
13:58 88.64 88.64 88.64 88.64 3.6K
13:59 88.63 88.66 88.62 88.66 2.5K
14:00 88.66 88.67 88.59 88.63 2.9K
14:01 88.63 88.63 88.55 88.55 1.4K
14:02 88.55 88.55 88.51 88.51 2.1K
14:03 88.51 88.55 88.51 88.55 1.0K
14:04 88.55 88.59 88.55 88.59 3.5K
14:05 88.57 88.59 88.57 88.59 1.3K
14:06 88.59 88.59 88.57 88.58 1.5K
14:07 88.58 88.61 88.58 88.61 0.5K
14:08 88.61 88.61 88.61 88.61 0.5K
14:09 88.59 88.59 88.58 88.59 1.0K
14:10 88.59 88.61 88.59 88.61 1.3K
14:11 88.61 88.61 88.61 88.61 0.9K
14:12 88.61 88.61 88.61 88.61 0.3K
14:13 88.61 88.63 88.61 88.63 0.8K
14:14 88.63 88.63 88.63 88.63 1.1K
14:15 88.63 88.63 88.62 88.62 1.2K
14:16 88.62 88.62 88.59 88.60 2.9K
14:17 88.60 88.65 88.60 88.65 3.0K
14:18 88.63 88.66 88.63 88.66 1.1K
14:19 88.66 88.66 88.64 88.64 0.7K
14:20 88.65 88.66 88.63 88.63 1.1K
14:21 88.63 88.64 88.63 88.64 1.4K
14:22 88.63 88.64 88.63 88.64 2.0K
14:23 88.64 88.64 88.64 88.64 1.1K
14:24 88.64 88.64 88.60 88.64 0.9K
14:25 88.67 88.67 88.64 88.64 1.2K
14:26 88.64 88.64 88.60 88.61 2.1K
14:27 88.63 88.63 88.58 88.60 4.1K
14:28 88.60 88.60 88.60 88.60 1.2K
14:29 88.60 88.62 88.58 88.58 2.1K
14:30 88.58 88.58 88.55 88.56 1.7K
14:31 88.56 88.56 88.56 88.56 0.8K
14:32 88.56 88.56 88.56 88.56 9.4K
14:33 88.56 88.56 88.50 88.53 1.8K
14:34 88.56 88.61 88.56 88.61 4.2K
14:35 88.61 88.64 88.61 88.64 3.3K
14:36 88.64 88.64 88.64 88.64 0.7K
14:37 88.64 88.70 88.64 88.70 2.4K
14:38 88.72 88.72 88.70 88.72 1.7K
14:39 88.72 88.75 88.72 88.75 1.1K
14:40 88.75 88.75 88.75 88.75 1.5K
14:41 88.75 88.75 88.72 88.74 0.9K
14:42 88.74 88.74 88.69 88.70 2.1K
14:43 88.70 88.73 88.69 88.69 0.7K
14:44 88.71 88.71 88.70 88.70 0.5K
14:45 88.70 88.75 88.63 88.69 0.8K
14:46 88.69 88.71 88.67 88.67 1.4K
14:47 88.67 88.71 88.67 88.67 2.6K
14:48 88.70 88.70 88.65 88.65 0.8K
14:49 88.65 88.66 88.65 88.66 2.0K
14:50 88.67 88.70 88.67 88.69 5.7K
14:51 88.69 88.72 88.69 88.71 1.9K
14:52 88.74 88.74 88.72 88.72 2.5K
14:53 88.72 88.75 88.72 88.74 1.7K
14:54 88.70 88.70 88.70 88.70 1.4K
14:55 88.70 88.74 88.70 88.74 1.2K
14:56 88.74 88.78 88.71 88.71 2.2K
14:57 88.70 88.70 88.70 88.70 0.5K
14:58 88.74 88.76 88.73 88.74 2.1K
14:59 88.73 88.73 88.73 88.73 2.2K
15:00 88.73 88.76 88.71 88.71 3.2K
15:01 88.72 88.72 88.69 88.69 3.5K
15:02 88.69 88.69 88.65 88.66 2.4K
15:03 88.61 88.71 88.61 88.71 1.6K
15:04 88.70 88.74 88.70 88.74 3.2K
15:05 88.74 88.74 88.66 88.66 1.3K
15:06 88.69 88.69 88.66 88.66 1.7K
15:07 88.66 88.71 88.62 88.67 2.3K
15:08 88.67 88.67 88.67 88.67 0.7K
15:09 88.67 88.72 88.67 88.72 1.6K
15:10 88.72 88.72 88.71 88.71 1.1K
15:11 88.65 88.72 88.65 88.69 1.1K
15:12 88.73 88.73 88.64 88.64 2.8K
15:13 88.71 88.71 88.68 88.68 1.5K
15:14 88.68 88.71 88.68 88.68 2.3K
15:15 88.64 88.69 88.64 88.69 3.6K
15:16 88.70 88.72 88.70 88.72 1.3K
15:17 88.72 88.74 88.72 88.74 1.2K
15:18 88.74 88.79 88.72 88.79 2.6K
15:19 88.79 88.79 88.76 88.78 3.1K
15:20 88.82 88.82 88.79 88.79 1.5K
15:21 88.80 88.80 88.78 88.78 3.5K
15:22 88.78 88.83 88.78 88.83 2.9K
15:23 88.86 88.92 88.86 88.92 4.5K
15:24 88.92 88.97 88.92 88.95 9.7K
15:25 88.96 88.97 88.95 88.97 6.4K
15:26 88.97 88.97 88.95 88.97 20.8K
15:27 88.94 88.94 88.79 88.79 14.6K
15:28 88.76 88.76 88.74 88.74 3.1K
15:29 88.75 88.75 88.74 88.74 7.0K
15:30 88.74 88.74 88.71 88.71 2.1K
15:31 88.71 88.72 88.70 88.71 6.0K
15:32 88.70 88.73 88.70 88.73 5.8K
15:33 88.68 88.68 88.65 88.65 13.8K
15:34 88.67 88.69 88.67 88.69 4.5K
15:35 88.70 88.70 88.63 88.64 9.2K
15:36 88.64 88.66 88.62 88.66 8.5K
15:37 88.66 88.66 88.64 88.65 8.6K
15:38 88.68 88.68 88.68 88.68 5.6K
15:39 88.67 88.71 88.67 88.67 3.1K
15:40 88.66 88.68 88.65 88.68 6.2K
15:41 88.68 88.68 88.64 88.65 4.3K
15:42 88.66 88.71 88.66 88.71 8.7K
15:43 88.70 88.72 88.70 88.72 4.2K
15:44 88.67 88.67 88.66 88.66 10.3K
15:45 88.68 88.68 88.66 88.66 3.8K
15:46 88.66 88.71 88.66 88.71 8.4K
15:47 88.70 88.70 88.70 88.70 2.4K
15:48 88.73 88.73 88.67 88.67 8.0K
15:49 88.67 88.67 88.66 88.66 7.7K
15:50 88.65 88.73 88.65 88.73 10.5K
15:51 88.74 88.75 88.70 88.70 11.1K
15:52 88.71 88.78 88.71 88.78 13.2K
15:53 88.77 88.81 88.77 88.79 12.5K
15:54 88.82 88.83 88.81 88.83 18.4K
15:55 88.83 88.91 88.83 88.89 41.3K
15:56 88.99 89.01 88.98 89.01 39.1K
15:57 89.01 89.10 89.01 89.10 33.5K
15:58 89.10 89.10 89.08 89.08 48.3K
15:59 89.09 89.12 89.05 89.08 50.4K
16:00 89.07 90.00 89.07 89.15 486.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし