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 90.32 90.47 89.71 90.20 30.0K
09:32 90.28 90.28 90.20 90.25 11.7K
09:33 90.25 90.26 90.17 90.17 10.1K
09:34 90.25 90.52 90.25 90.52 9.7K
09:35 90.53 90.56 90.48 90.48 5.0K
09:36 90.48 90.51 90.48 90.51 3.0K
09:37 90.51 90.82 90.51 90.82 6.5K
09:38 90.67 90.78 90.67 90.78 2.1K
09:39 90.78 90.96 90.78 90.89 2.5K
09:40 90.89 90.89 90.75 90.84 4.8K
09:41 90.84 90.85 90.80 90.85 23.3K
09:42 90.90 90.98 90.90 90.98 4.1K
09:43 90.84 90.91 90.84 90.91 4.1K
09:44 90.83 90.87 90.80 90.80 17.1K
09:45 90.80 90.80 90.72 90.72 8.2K
09:46 90.77 90.85 90.73 90.73 14.0K
09:47 90.79 90.79 90.47 90.47 5.8K
09:48 90.47 90.47 90.40 90.40 1.2K
09:49 90.28 90.45 90.28 90.44 5.7K
09:50 90.44 90.55 90.44 90.55 3.4K
09:51 90.55 90.55 90.55 90.55 0.4K
09:52 90.55 90.55 90.54 90.54 1.9K
09:53 90.44 90.56 90.42 90.56 4.4K
09:54 90.56 90.56 90.52 90.55 1.7K
09:55 90.57 90.61 90.57 90.61 3.3K
09:56 90.61 90.85 90.61 90.73 4.9K
09:57 90.79 90.93 90.78 90.82 3.2K
09:58 90.82 90.93 90.79 90.93 1.6K
09:59 90.88 91.01 90.88 90.99 3.9K
10:00 91.01 91.01 91.00 91.00 1.3K
10:01 91.05 91.05 90.92 90.94 4.8K
10:02 90.90 90.97 90.89 90.92 3.7K
10:03 90.89 90.92 90.89 90.92 3.8K
10:04 90.90 90.93 90.90 90.91 3.1K
10:05 90.91 90.95 90.88 90.94 5.8K
10:06 91.04 91.07 91.02 91.02 9.5K
10:07 91.02 91.02 90.91 90.91 11.5K
10:08 91.05 91.06 91.02 91.02 22.8K
10:09 91.05 91.06 91.05 91.06 1.5K
10:10 91.03 91.10 91.03 91.10 6.4K
10:11 91.11 91.12 91.02 91.05 21.2K
10:12 91.10 91.10 91.09 91.09 6.4K
10:13 91.08 91.14 91.08 91.09 6.6K
10:14 91.09 91.11 91.09 91.11 4.1K
10:15 91.15 91.15 91.12 91.15 4.9K
10:16 91.19 91.23 91.17 91.17 3.5K
10:17 91.20 91.20 91.19 91.19 4.0K
10:18 91.16 91.18 91.12 91.18 7.1K
10:19 91.18 91.18 91.13 91.13 36.4K
10:20 91.13 91.13 91.10 91.13 3.3K
10:21 91.13 91.13 91.09 91.09 1.5K
10:22 91.09 91.09 91.05 91.05 1.8K
10:23 91.14 91.17 91.11 91.17 8.9K
10:24 91.22 91.22 91.21 91.21 1.3K
10:25 91.21 91.44 91.21 91.44 11.4K
10:26 91.44 91.48 91.43 91.48 7.0K
10:27 91.48 91.51 91.47 91.47 1.7K
10:28 91.50 91.51 91.50 91.51 2.4K
10:29 91.51 91.53 91.51 91.53 3.2K
10:30 91.44 91.44 91.39 91.40 4.5K
10:31 91.52 91.54 91.48 91.48 5.7K
10:32 91.48 91.48 91.40 91.40 5.4K
10:33 91.40 91.51 91.40 91.45 5.4K
10:34 91.45 91.47 91.45 91.47 2.6K
10:35 91.47 91.52 91.40 91.52 11.3K
10:36 91.52 91.52 91.47 91.52 3.9K
10:37 91.52 91.52 91.49 91.50 2.7K
10:38 91.52 91.52 91.49 91.49 4.2K
10:39 91.51 91.51 91.44 91.44 8.6K
10:40 91.44 91.44 91.37 91.37 5.2K
10:41 91.40 91.43 91.40 91.42 4.1K
10:42 91.42 91.45 91.41 91.45 5.8K
10:43 91.42 91.42 91.35 91.35 4.3K
10:44 91.35 91.42 91.35 91.42 2.3K
10:45 91.42 91.43 91.42 91.42 2.8K
10:46 91.42 91.45 91.42 91.45 1.3K
10:47 91.48 91.48 91.39 91.42 7.8K
10:48 91.40 91.42 91.39 91.42 3.9K
10:49 91.48 91.48 91.43 91.47 5.1K
10:50 91.46 91.47 91.42 91.46 6.1K
10:51 91.46 91.47 91.43 91.47 2.6K
10:52 91.50 91.50 91.46 91.46 1.9K
10:53 91.42 91.48 91.42 91.48 2.9K
10:54 91.48 91.52 91.43 91.43 10.9K
10:55 91.40 91.53 91.40 91.53 13.9K
10:56 91.52 91.52 91.50 91.50 1.5K
10:57 91.50 91.50 91.48 91.48 1.1K
10:58 91.46 91.46 91.41 91.41 1.6K
10:59 91.41 91.44 91.38 91.44 5.0K
11:00 91.44 91.44 91.37 91.37 3.9K
11:01 91.41 91.42 91.38 91.42 5.9K
11:02 91.40 91.40 91.31 91.31 4.2K
11:03 91.36 91.36 91.21 91.21 2.8K
11:04 91.16 91.27 91.15 91.27 4.6K
11:05 91.27 91.27 91.25 91.25 2.4K
11:06 91.27 91.27 91.17 91.17 4.5K
11:07 91.17 91.22 91.17 91.22 4.2K
11:08 91.22 91.23 91.22 91.23 8.8K
11:09 91.21 91.21 91.21 91.21 2.5K
11:10 91.21 91.24 91.21 91.24 0.8K
11:11 91.24 91.25 91.24 91.25 1.5K
11:12 91.22 91.23 91.20 91.20 4.2K
11:13 91.23 91.23 91.20 91.20 1.5K
11:14 91.20 91.25 91.20 91.25 3.8K
11:15 91.25 91.25 91.24 91.24 4.9K
11:16 91.23 91.23 91.20 91.20 9.9K
11:17 91.20 91.20 91.16 91.16 3.4K
11:18 91.15 91.15 91.15 91.15 2.5K
11:19 91.20 91.23 91.20 91.20 6.6K
11:20 91.20 91.22 91.20 91.22 0.9K
11:21 91.22 91.23 91.22 91.23 1.3K
11:22 91.23 91.23 91.20 91.20 6.4K
11:23 91.19 91.20 91.19 91.20 3.8K
11:24 91.18 91.18 91.13 91.17 10.6K
11:25 91.17 91.17 91.08 91.11 12.5K
11:26 91.11 91.15 91.11 91.15 0.9K
11:27 91.10 91.16 91.10 91.16 0.7K
11:28 91.16 91.16 91.12 91.15 3.4K
11:29 91.13 91.16 91.13 91.16 6.9K
11:30 91.16 91.16 91.15 91.15 1.5K
11:31 91.14 91.14 91.13 91.14 2.6K
11:32 91.14 91.15 91.14 91.14 5.1K
11:33 91.14 91.25 91.14 91.25 6.8K
11:34 91.25 91.25 91.14 91.14 17.4K
11:35 91.13 91.14 91.10 91.10 8.7K
11:36 91.10 91.11 91.10 91.11 1.3K
11:37 91.11 91.11 91.10 91.11 7.5K
11:38 91.11 91.15 91.11 91.15 12.1K
11:39 91.15 91.17 91.14 91.14 4.3K
11:40 91.18 91.18 91.16 91.17 21.7K
11:41 91.16 91.16 91.16 91.16 2.2K
11:42 91.16 91.24 91.16 91.24 6.0K
11:43 91.23 91.23 91.22 91.22 31.9K
11:44 91.21 91.21 91.13 91.13 12.9K
11:45 91.09 91.09 91.05 91.05 9.3K
11:46 91.02 91.02 90.99 90.99 5.8K
11:47 90.99 90.99 90.99 90.99 1.9K
11:48 90.99 91.05 90.99 91.05 7.3K
11:49 91.03 91.07 91.03 91.07 4.2K
11:50 91.07 91.18 91.07 91.14 4.5K
11:51 91.17 91.17 91.16 91.16 6.9K
11:52 91.10 91.14 91.10 91.14 4.2K
11:53 91.14 91.14 91.09 91.10 1.7K
11:54 91.10 91.13 91.06 91.06 2.1K
11:55 91.05 91.05 91.00 91.00 12.9K
11:56 91.00 91.00 90.98 90.98 1.0K
11:57 90.92 90.93 90.92 90.92 7.6K
11:58 90.92 90.93 90.92 90.93 2.8K
11:59 90.89 90.93 90.89 90.93 2.1K
12:00 90.95 90.95 90.93 90.93 3.4K
12:01 90.90 90.95 90.90 90.94 9.1K
12:02 90.94 90.99 90.94 90.99 4.2K
12:03 90.96 90.96 90.96 90.96 3.0K
12:04 90.91 90.91 90.76 90.76 7.9K
12:05 90.80 90.83 90.79 90.83 4.5K
12:06 90.83 90.85 90.83 90.83 3.4K
12:07 90.83 90.86 90.83 90.86 5.5K
12:08 90.86 90.91 90.86 90.90 6.6K
12:09 90.87 90.96 90.87 90.96 2.6K
12:10 90.96 90.99 90.96 90.99 1.1K
12:11 90.99 91.02 90.99 90.99 3.8K
12:12 90.99 90.99 90.99 90.99 1.3K
12:13 90.99 90.99 90.93 90.96 3.9K
12:14 90.96 90.96 90.89 90.89 6.5K
12:15 90.89 90.89 90.77 90.77 3.8K
12:16 90.72 90.75 90.70 90.70 3.9K
12:17 90.69 90.69 90.69 90.69 1.6K
12:18 90.69 90.69 90.68 90.68 1.0K
12:19 90.68 90.69 90.60 90.60 6.3K
12:20 90.60 90.62 90.60 90.62 3.0K
12:21 90.63 90.63 90.56 90.56 4.2K
12:22 90.56 90.56 90.55 90.55 1.2K
12:23 90.55 90.55 90.50 90.50 3.0K
12:24 90.50 90.50 90.47 90.47 1.0K
12:25 90.47 90.47 90.45 90.46 6.4K
12:26 90.47 90.48 90.47 90.48 0.6K
12:27 90.48 90.49 90.45 90.49 3.1K
12:28 90.47 90.49 90.47 90.49 1.2K
12:29 90.49 90.57 90.49 90.56 7.4K
12:30 90.57 90.57 90.52 90.54 2.3K
12:31 90.54 90.54 90.41 90.41 3.2K
12:32 90.41 90.41 90.37 90.37 1.6K
12:33 90.38 90.38 90.38 90.38 1.0K
12:34 90.35 90.38 90.35 90.38 2.7K
12:35 90.39 90.39 90.38 90.38 1.7K
12:36 90.38 90.38 90.32 90.32 3.3K
12:37 90.32 90.32 90.26 90.32 3.4K
12:38 90.29 90.29 90.25 90.25 1.3K
12:39 90.25 90.29 90.23 90.29 0.6K
12:40 90.29 90.29 90.24 90.24 1.6K
12:41 90.21 90.23 90.21 90.23 1.8K
12:42 90.23 90.23 90.23 90.23 1.0K
12:43 90.23 90.23 90.16 90.16 1.2K
12:44 90.16 90.22 90.16 90.22 3.6K
12:45 90.25 90.25 90.25 90.25 1.9K
12:46 90.25 90.25 90.21 90.23 3.0K
12:47 90.20 90.20 90.17 90.19 2.8K
12:48 90.17 90.17 90.15 90.15 1.4K
12:49 90.15 90.17 90.15 90.17 2.1K
12:50 90.20 90.29 90.20 90.29 2.8K
12:51 90.28 90.28 90.23 90.23 1.8K
12:52 90.20 90.22 90.19 90.22 2.7K
12:53 90.21 90.24 90.21 90.24 2.2K
12:54 90.24 90.24 90.21 90.21 2.2K
12:55 90.21 90.24 90.21 90.23 4.9K
12:56 90.21 90.22 90.21 90.22 1.4K
12:57 90.22 90.24 90.22 90.24 2.2K
12:58 90.26 90.26 90.25 90.26 1.5K
12:59 90.25 90.28 90.25 90.27 4.2K
13:00 90.27 90.27 90.24 90.27 1.9K
13:01 90.28 90.28 90.27 90.27 8.0K
13:02 90.21 90.21 90.05 90.05 8.4K
13:03 90.05 90.10 90.05 90.10 5.2K
13:04 90.10 90.11 90.10 90.11 0.7K
13:05 90.06 90.10 90.06 90.10 3.1K
13:06 90.10 90.10 90.10 90.10 1.6K
13:07 90.10 90.13 90.10 90.10 2.8K
13:08 90.10 90.10 90.02 90.07 3.4K
13:09 90.07 90.07 90.03 90.03 4.5K
13:10 90.03 90.12 90.03 90.12 6.3K
13:11 90.07 90.14 90.07 90.14 3.0K
13:12 90.16 90.17 90.13 90.13 1.8K
13:13 90.15 90.19 90.15 90.19 3.2K
13:14 90.21 90.21 90.17 90.17 1.3K
13:15 90.19 90.21 90.19 90.21 2.0K
13:16 90.21 90.21 90.13 90.13 3.6K
13:17 90.13 90.16 90.11 90.11 1.6K
13:18 90.11 90.11 90.06 90.06 1.3K
13:19 90.03 90.06 90.03 90.03 1.8K
13:20 90.03 90.03 90.00 90.00 1.1K
13:21 90.00 90.06 90.00 90.06 1.4K
13:22 90.06 90.06 89.97 89.97 2.5K
13:23 89.97 90.11 89.97 90.11 4.9K
13:24 90.11 90.16 90.11 90.16 3.6K
13:25 90.16 90.18 90.13 90.15 2.4K
13:26 90.15 90.16 90.14 90.16 3.5K
13:27 90.16 90.16 90.14 90.15 1.5K
13:28 90.15 90.20 90.15 90.20 5.2K
13:29 90.18 90.18 90.17 90.18 3.0K
13:30 90.15 90.17 90.15 90.15 1.8K
13:31 90.15 90.15 90.10 90.10 2.1K
13:32 90.10 90.10 90.05 90.05 1.6K
13:33 90.05 90.05 89.94 89.98 1.9K
13:34 89.96 89.99 89.94 89.97 2.7K
13:35 89.97 90.15 89.97 90.15 10.5K
13:36 90.12 90.17 90.12 90.12 5.9K
13:37 90.13 90.13 90.12 90.12 2.4K
13:38 90.16 90.16 90.16 90.16 1.9K
13:39 90.18 90.18 90.11 90.11 3.1K
13:40 90.11 90.11 90.11 90.11 0.3K
13:41 90.11 90.11 90.09 90.09 1.0K
13:42 90.09 90.09 90.04 90.07 1.4K
13:43 90.05 90.14 90.05 90.14 4.7K
13:44 90.14 90.16 90.12 90.16 2.5K
13:45 90.16 90.17 90.16 90.17 2.7K
13:46 90.19 90.19 90.11 90.11 7.6K
13:47 90.10 90.12 90.10 90.12 2.3K
13:48 90.07 90.07 90.03 90.04 47.7K
13:49 90.04 90.06 89.93 89.93 51.4K
13:50 89.92 89.92 89.90 89.90 6.6K
13:51 89.93 89.93 89.93 89.93 0.5K
13:52 89.91 89.93 89.89 89.93 4.9K
13:53 89.93 89.95 89.91 89.94 5.6K
13:54 89.94 89.96 89.91 89.91 3.4K
13:55 89.94 89.94 89.94 89.94 1.2K
13:56 89.97 89.97 89.88 89.88 2.5K
13:57 89.90 89.92 89.88 89.89 3.0K
13:58 89.89 89.89 89.83 89.84 2.9K
13:59 89.84 89.84 89.78 89.78 3.3K
14:00 89.78 89.78 89.67 89.67 2.9K
14:01 89.67 89.67 89.62 89.62 2.1K
14:02 89.57 89.58 89.47 89.47 4.2K
14:03 89.56 89.59 89.56 89.57 8.9K
14:04 89.54 89.54 89.53 89.53 4.8K
14:05 89.53 89.53 89.43 89.43 3.4K
14:06 89.48 89.49 89.48 89.49 4.2K
14:07 89.48 89.48 89.41 89.41 0.9K
14:08 89.41 89.45 89.41 89.45 1.0K
14:09 89.45 89.45 89.44 89.44 0.7K
14:10 89.44 89.44 89.44 89.44 1.2K
14:11 89.36 89.36 89.29 89.29 2.5K
14:12 89.31 89.37 89.31 89.37 4.2K
14:13 89.37 89.40 89.37 89.37 5.8K
14:14 89.37 89.37 89.36 89.36 1.5K
14:15 89.35 89.38 89.35 89.36 3.3K
14:16 89.36 89.36 89.30 89.30 1.2K
14:17 89.30 89.40 89.30 89.40 3.2K
14:18 89.38 89.41 89.38 89.41 1.3K
14:19 89.41 89.48 89.41 89.48 1.2K
14:20 89.46 89.46 89.44 89.44 1.7K
14:21 89.44 89.44 89.44 89.44 0.6K
14:22 89.44 89.44 89.37 89.39 3.0K
14:23 89.39 89.40 89.39 89.40 1.5K
14:24 89.35 89.38 89.35 89.38 8.5K
14:25 89.35 89.35 89.33 89.33 3.2K
14:26 89.34 89.34 89.34 89.34 0.7K
14:27 89.33 89.33 89.33 89.33 1.0K
14:28 89.33 89.33 89.33 89.33 1.4K
14:29 89.28 89.28 89.23 89.23 8.6K
14:30 89.22 89.28 89.21 89.28 3.9K
14:31 89.25 89.25 89.21 89.21 7.4K
14:32 89.21 89.23 89.21 89.23 0.5K
14:33 89.23 89.23 89.16 89.16 8.9K
14:34 89.16 89.23 89.16 89.20 3.6K
14:35 89.23 89.23 89.21 89.23 1.8K
14:36 89.23 89.23 89.23 89.23 0.3K
14:37 89.18 89.19 89.15 89.15 2.7K
14:38 89.21 89.22 89.20 89.20 2.2K
14:39 89.20 89.24 89.20 89.24 3.1K
14:40 89.26 89.26 89.23 89.25 4.7K
14:41 89.25 89.31 89.25 89.31 7.4K
14:42 89.26 89.29 89.26 89.29 2.1K
14:43 89.29 89.29 89.25 89.25 3.0K
14:44 89.25 89.30 89.22 89.30 7.6K
14:45 89.30 89.30 89.30 89.30 0.5K
14:46 89.30 89.31 89.30 89.31 3.6K
14:47 89.31 89.31 89.27 89.30 1.2K
14:48 89.31 89.32 89.31 89.31 9.9K
14:49 89.31 89.35 89.31 89.35 5.4K
14:50 89.35 89.35 89.31 89.31 2.1K
14:51 89.28 89.29 89.27 89.28 2.4K
14:52 89.28 89.28 89.24 89.26 1.3K
14:53 89.26 89.26 89.21 89.24 3.6K
14:54 89.23 89.25 89.22 89.25 3.9K
14:55 89.26 89.26 89.26 89.26 0.7K
14:56 89.28 89.28 89.22 89.22 6.9K
14:57 89.22 89.22 89.19 89.22 5.7K
14:58 89.22 89.22 89.13 89.17 2.1K
14:59 89.17 89.17 89.11 89.11 3.3K
15:00 89.19 89.20 89.12 89.12 9.8K
15:01 89.11 89.13 89.11 89.13 23.5K
15:02 89.12 89.13 89.10 89.10 5.2K
15:03 89.10 89.10 89.05 89.05 2.6K
15:04 89.05 89.12 89.05 89.12 2.0K
15:05 89.12 89.12 89.08 89.08 1.6K
15:06 89.08 89.09 89.08 89.09 1.8K
15:07 89.08 89.08 89.03 89.03 1.7K
15:08 89.03 89.07 89.03 89.06 6.8K
15:09 89.04 89.04 89.02 89.04 3.4K
15:10 89.05 89.07 89.04 89.07 3.5K
15:11 89.07 89.07 89.06 89.07 2.7K
15:12 89.07 89.12 89.07 89.10 19.8K
15:13 89.10 89.11 89.10 89.11 2.6K
15:14 89.11 89.16 89.11 89.15 3.3K
15:15 89.15 89.15 89.09 89.13 2.4K
15:16 89.09 89.09 89.07 89.08 3.5K
15:17 89.09 89.09 89.06 89.07 4.9K
15:18 89.03 89.08 89.03 89.08 10.5K
15:19 89.07 89.08 89.04 89.04 3.7K
15:20 89.04 89.06 89.04 89.06 3.8K
15:21 89.02 89.02 88.97 88.97 5.0K
15:22 88.96 89.01 88.96 89.01 5.4K
15:23 89.03 89.06 89.03 89.06 7.3K
15:24 89.05 89.11 89.05 89.09 4.4K
15:25 89.12 89.16 89.12 89.15 3.0K
15:26 89.10 89.12 89.10 89.11 7.4K
15:27 89.11 89.16 89.11 89.16 27.9K
15:28 89.15 89.17 89.15 89.17 3.6K
15:29 89.16 89.21 89.16 89.21 3.7K
15:30 89.21 89.22 89.21 89.22 0.6K
15:31 89.14 89.14 89.07 89.09 11.3K
15:32 89.04 89.04 89.00 89.00 5.8K
15:33 89.00 89.00 89.00 89.00 1.8K
15:34 89.00 89.00 88.99 89.00 10.0K
15:35 89.00 89.00 88.96 88.97 7.0K
15:36 88.99 89.01 88.97 89.01 5.2K
15:37 89.02 89.05 89.02 89.05 7.3K
15:38 89.05 89.05 89.03 89.03 3.1K
15:39 89.01 89.01 88.97 88.97 3.4K
15:40 88.99 89.00 88.95 88.96 5.9K
15:41 88.96 88.96 88.89 88.92 6.6K
15:42 88.92 88.94 88.92 88.94 4.1K
15:43 88.93 88.94 88.89 88.89 6.7K
15:44 88.91 88.92 88.90 88.90 5.8K
15:45 88.90 88.90 88.87 88.87 3.4K
15:46 88.86 88.88 88.83 88.88 10.4K
15:47 88.88 88.93 88.88 88.93 5.3K
15:48 88.89 88.89 88.82 88.82 7.6K
15:49 88.83 88.83 88.81 88.82 10.6K
15:50 88.77 88.77 88.75 88.75 11.0K
15:51 88.83 89.00 88.83 89.00 24.5K
15:52 89.01 89.07 89.01 89.06 13.7K
15:53 89.03 89.03 88.93 88.97 22.9K
15:54 89.03 89.06 89.02 89.06 22.1K
15:55 89.10 89.10 89.07 89.09 28.8K
15:56 89.17 89.17 89.12 89.12 25.5K
15:57 89.11 89.14 89.11 89.13 29.1K
15:58 89.11 89.11 89.05 89.05 31.9K
15:59 89.06 89.07 89.05 89.06 33.0K
16:00 89.06 89.14 89.06 89.11 382.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし