シーゲイト・テクノロジー (STX)

STX
🏛️ アメリカ →
224.92
最終更新: 2025-10-07
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 89.83 89.90 89.12 89.90 18.5K
09:32 89.90 89.94 89.76 89.94 0.9K
09:33 89.94 89.94 89.94 89.94 1.4K
09:34 89.98 89.98 89.98 89.98 1.4K
09:35 89.98 90.06 89.98 89.98 1.8K
09:36 89.98 89.98 89.67 89.72 3.7K
09:37 89.68 89.68 89.58 89.58 1.3K
09:38 89.58 89.58 89.43 89.51 0.8K
09:39 89.51 89.74 89.51 89.74 1.0K
09:40 89.74 89.74 89.53 89.53 1.8K
09:41 89.57 89.60 89.57 89.60 1.3K
09:42 89.60 89.60 89.45 89.48 2.7K
09:43 89.48 89.48 89.39 89.39 11.1K
09:44 89.39 89.40 89.30 89.30 1.1K
09:45 89.48 89.48 89.36 89.42 4.0K
09:46 89.55 89.75 89.55 89.75 7.0K
09:47 89.77 89.83 89.77 89.83 2.3K
09:48 89.83 89.88 89.83 89.83 1.6K
09:49 89.89 90.20 89.89 90.20 29.8K
09:50 90.20 90.20 90.11 90.11 1.8K
09:51 90.16 90.16 90.15 90.15 3.6K
09:52 90.15 90.21 90.15 90.21 11.7K
09:53 90.22 90.24 90.17 90.24 46.8K
09:54 90.21 90.21 90.15 90.15 5.7K
09:55 90.10 90.10 90.07 90.07 2.6K
09:56 90.03 90.09 90.03 90.09 1.5K
09:57 90.09 90.14 90.06 90.14 2.1K
09:58 90.14 90.14 90.06 90.08 3.6K
09:59 90.08 90.11 90.08 90.11 1.7K
10:00 90.11 90.23 90.11 90.23 2.0K
10:01 90.16 90.16 89.94 89.94 7.9K
10:02 89.94 89.94 89.77 89.77 2.4K
10:03 89.79 89.85 89.68 89.85 2.4K
10:04 89.78 89.91 89.78 89.91 3.9K
10:05 89.91 89.91 89.78 89.87 7.2K
10:06 89.87 89.95 89.87 89.95 4.2K
10:07 90.05 90.07 89.95 90.02 14.4K
10:08 90.02 90.02 89.87 89.87 5.9K
10:09 89.82 89.82 89.73 89.75 3.2K
10:10 89.75 89.83 89.75 89.83 3.4K
10:11 89.86 89.91 89.81 89.81 3.5K
10:12 89.86 89.88 89.80 89.80 4.1K
10:13 89.72 89.82 89.72 89.82 8.0K
10:14 89.83 89.91 89.81 89.91 9.9K
10:15 89.90 89.90 89.83 89.86 2.2K
10:16 89.83 89.83 89.75 89.75 4.2K
10:17 89.75 89.80 89.73 89.80 3.5K
10:18 89.80 89.80 89.68 89.72 6.9K
10:19 89.65 89.72 89.65 89.72 1.6K
10:20 89.77 89.82 89.76 89.82 10.7K
10:21 89.87 89.92 89.87 89.89 2.7K
10:22 89.89 90.24 89.89 90.24 3.8K
10:23 90.20 90.21 90.13 90.21 2.7K
10:24 90.21 90.37 90.21 90.37 3.2K
10:25 90.34 90.40 90.28 90.28 6.0K
10:26 90.28 90.42 90.28 90.40 2.2K
10:27 90.44 90.53 90.44 90.53 3.1K
10:28 90.53 90.53 90.49 90.49 0.8K
10:29 90.49 90.50 90.42 90.50 8.0K
10:30 90.48 90.50 90.42 90.50 4.5K
10:31 90.56 90.56 90.47 90.47 6.9K
10:32 90.50 90.50 90.44 90.44 7.5K
10:33 90.41 90.52 90.41 90.52 7.6K
10:34 90.52 90.52 90.37 90.46 5.1K
10:35 90.48 90.48 90.40 90.40 2.2K
10:36 90.43 90.43 90.38 90.38 1.9K
10:37 90.38 90.38 90.32 90.32 6.2K
10:38 90.35 90.36 90.29 90.29 4.1K
10:39 90.29 90.29 90.15 90.15 8.1K
10:40 90.09 90.09 89.96 89.96 5.5K
10:41 90.05 90.05 89.92 89.92 7.1K
10:42 89.94 90.00 89.94 90.00 2.5K
10:43 90.00 90.00 89.86 89.88 6.2K
10:44 89.87 89.87 89.78 89.83 6.6K
10:45 89.83 90.09 89.83 90.09 3.7K
10:46 90.09 90.09 89.91 89.91 9.6K
10:47 89.90 89.90 89.83 89.88 2.6K
10:48 89.89 89.89 89.84 89.84 3.0K
10:49 89.84 89.90 89.80 89.85 5.0K
10:50 89.85 89.87 89.85 89.87 1.3K
10:51 89.87 89.92 89.83 89.91 5.0K
10:52 89.97 90.04 89.97 90.04 2.1K
10:53 90.02 90.10 90.02 90.10 1.6K
10:54 90.10 90.25 90.10 90.25 5.9K
10:55 90.28 90.33 90.25 90.33 3.3K
10:56 90.33 90.36 90.31 90.31 3.2K
10:57 90.40 90.46 90.40 90.46 3.5K
10:58 90.43 90.43 90.43 90.43 2.0K
10:59 90.45 90.46 90.42 90.46 6.1K
11:00 90.50 90.53 90.50 90.51 3.2K
11:01 90.51 90.51 90.46 90.46 8.6K
11:02 90.46 90.47 90.46 90.47 1.0K
11:03 90.47 90.50 90.46 90.48 4.3K
11:04 90.45 90.45 90.41 90.45 3.2K
11:05 90.48 90.48 90.47 90.48 2.4K
11:06 90.49 90.49 90.43 90.46 5.1K
11:07 90.48 90.57 90.48 90.57 5.1K
11:08 90.56 90.56 90.46 90.46 4.5K
11:09 90.46 90.53 90.46 90.53 1.6K
11:10 90.55 90.55 90.51 90.51 1.8K
11:11 90.51 90.51 90.48 90.51 5.4K
11:12 90.51 90.51 90.47 90.47 1.8K
11:13 90.40 90.40 90.31 90.31 5.1K
11:14 90.26 90.26 90.24 90.24 1.2K
11:15 90.23 90.23 90.23 90.23 1.5K
11:16 90.19 90.22 90.18 90.22 3.6K
11:17 90.22 90.24 90.22 90.23 2.6K
11:18 90.23 90.29 90.22 90.29 2.2K
11:19 90.27 90.31 90.25 90.31 4.1K
11:20 90.32 90.33 90.32 90.33 1.6K
11:21 90.33 90.36 90.33 90.35 2.5K
11:22 90.43 90.45 90.43 90.44 3.6K
11:23 90.43 90.43 90.31 90.31 4.5K
11:24 90.31 90.31 90.31 90.31 0.8K
11:25 90.34 90.34 90.31 90.34 2.8K
11:26 90.37 90.44 90.37 90.44 2.2K
11:27 90.41 90.50 90.40 90.40 7.2K
11:28 90.39 90.39 90.32 90.32 2.3K
11:29 90.33 90.37 90.33 90.37 2.6K
11:30 90.37 90.37 90.36 90.36 1.2K
11:31 90.36 90.41 90.30 90.30 13.0K
11:32 90.29 90.34 90.29 90.34 3.1K
11:33 90.31 90.31 90.31 90.31 2.8K
11:34 90.37 90.37 90.32 90.32 1.0K
11:35 90.34 90.34 90.23 90.24 3.1K
11:36 90.19 90.21 90.18 90.18 3.7K
11:37 90.16 90.16 90.10 90.11 3.8K
11:38 90.16 90.16 90.15 90.15 1.3K
11:39 90.15 90.17 90.15 90.17 1.0K
11:40 90.14 90.19 90.14 90.19 7.0K
11:41 90.19 90.19 90.19 90.19 0.4K
11:42 90.17 90.21 90.16 90.16 3.1K
11:43 90.16 90.16 90.10 90.13 2.7K
11:44 90.13 90.17 90.13 90.16 5.6K
11:45 90.16 90.24 90.15 90.24 6.8K
11:46 90.24 90.24 90.23 90.23 2.1K
11:47 90.23 90.28 90.23 90.28 1.4K
11:48 90.28 90.31 90.28 90.31 2.5K
11:49 90.29 90.29 90.19 90.19 4.1K
11:50 90.18 90.18 90.13 90.13 4.4K
11:51 90.13 90.13 90.03 90.07 4.9K
11:52 90.07 90.07 90.07 90.07 1.2K
11:53 89.99 90.00 89.97 90.00 3.3K
11:54 90.00 90.00 89.94 89.94 1.7K
11:55 89.94 89.97 89.94 89.97 0.6K
11:56 89.97 89.97 89.97 89.97 0.6K
11:57 89.97 89.97 89.95 89.95 1.8K
11:58 89.95 89.95 89.87 89.92 4.7K
11:59 89.92 89.92 89.88 89.88 1.7K
12:00 89.88 89.89 89.88 89.89 1.1K
12:01 89.94 89.97 89.90 89.90 4.8K
12:02 89.90 89.93 89.90 89.93 2.1K
12:03 89.95 90.00 89.95 90.00 4.2K
12:04 90.08 90.08 90.01 90.01 2.4K
12:05 90.01 90.01 89.98 89.98 1.1K
12:06 90.00 90.00 89.94 89.97 5.0K
12:07 89.97 89.97 89.92 89.92 1.5K
12:08 89.92 90.01 89.92 90.01 2.7K
12:09 90.01 90.01 90.01 90.01 0.7K
12:10 90.01 90.01 90.01 90.01 0.3K
12:11 90.01 90.05 90.01 90.03 2.4K
12:12 90.04 90.06 90.03 90.03 4.9K
12:13 90.01 90.06 90.01 90.06 3.3K
12:14 90.06 90.06 90.06 90.06 0.5K
12:15 90.04 90.07 90.04 90.07 2.5K
12:16 90.05 90.09 90.03 90.03 2.1K
12:17 90.03 90.03 90.02 90.03 1.7K
12:18 90.10 90.10 90.07 90.07 2.0K
12:19 90.10 90.10 90.08 90.08 1.6K
12:20 90.08 90.13 90.08 90.13 1.1K
12:21 90.13 90.13 90.09 90.09 2.7K
12:22 90.09 90.10 90.04 90.04 1.8K
12:23 90.04 90.06 90.03 90.03 2.5K
12:24 90.04 90.06 90.04 90.06 2.9K
12:25 90.06 90.06 90.06 90.06 0.3K
12:26 90.06 90.06 90.06 90.06 0.6K
12:27 90.02 90.02 89.97 89.97 4.4K
12:28 89.97 89.99 89.97 89.99 2.1K
12:29 89.98 89.98 89.95 89.95 3.7K
12:30 89.99 90.04 89.99 90.00 2.9K
12:31 90.00 90.04 89.98 90.04 1.6K
12:32 90.04 90.08 90.04 90.08 0.9K
12:33 90.11 90.11 90.09 90.09 3.5K
12:34 90.06 90.11 90.05 90.11 2.9K
12:35 90.11 90.11 90.05 90.05 1.7K
12:36 90.05 90.05 90.01 90.01 0.5K
12:37 90.01 90.08 90.01 90.05 2.3K
12:38 90.05 90.08 90.01 90.01 3.0K
12:39 89.99 89.99 89.95 89.98 2.7K
12:40 89.98 89.98 89.98 89.98 0.9K
12:41 90.00 90.01 90.00 90.01 1.7K
12:42 90.01 90.01 89.99 89.99 1.5K
12:43 89.97 89.97 89.94 89.97 3.6K
12:44 89.93 89.93 89.93 89.93 0.5K
12:45 89.93 89.93 89.92 89.92 2.3K
12:46 89.92 89.92 89.88 89.88 0.6K
12:47 89.90 89.92 89.90 89.91 4.8K
12:48 89.91 90.00 89.91 90.00 1.7K
12:49 90.00 90.03 89.98 90.03 3.8K
12:50 90.00 90.03 90.00 90.03 0.9K
12:51 90.03 90.05 90.02 90.02 0.6K
12:52 90.05 90.06 90.03 90.03 3.9K
12:53 90.06 90.06 90.03 90.03 0.8K
12:54 90.07 90.10 90.07 90.07 2.6K
12:55 90.10 90.12 90.10 90.10 1.7K
12:56 90.11 90.15 90.11 90.15 1.7K
12:57 90.15 90.19 90.15 90.19 2.0K
12:58 90.19 90.22 90.17 90.17 6.0K
12:59 90.17 90.19 90.16 90.16 2.4K
13:00 90.16 90.19 90.16 90.19 2.8K
13:01 90.19 90.19 90.18 90.19 0.8K
13:02 90.21 90.23 90.17 90.19 2.3K
13:03 90.19 90.20 90.19 90.20 2.0K
13:04 90.26 90.26 90.23 90.26 3.1K
13:05 90.26 90.26 90.26 90.26 0.4K
13:06 90.26 90.26 90.25 90.25 0.6K
13:07 90.25 90.29 90.25 90.29 2.2K
13:08 90.29 90.30 90.28 90.30 1.3K
13:09 90.30 90.39 90.30 90.39 4.4K
13:10 90.39 90.39 90.39 90.39 2.4K
13:11 90.39 90.42 90.39 90.42 2.6K
13:12 90.42 90.42 90.40 90.40 0.6K
13:13 90.40 90.40 90.31 90.33 8.3K
13:14 90.32 90.34 90.32 90.34 1.8K
13:15 90.32 90.35 90.32 90.35 1.1K
13:16 90.37 90.37 90.33 90.36 3.6K
13:17 90.36 90.48 90.36 90.48 1.4K
13:18 90.48 90.52 90.48 90.49 1.5K
13:19 90.49 90.64 90.49 90.58 11.6K
13:20 90.58 90.58 90.58 90.58 0.6K
13:21 90.59 90.59 90.59 90.59 1.3K
13:22 90.59 90.67 90.59 90.67 3.2K
13:23 90.70 90.73 90.70 90.70 14.3K
13:24 90.70 90.72 90.70 90.72 0.6K
13:25 90.72 90.74 90.69 90.72 2.3K
13:26 90.66 90.78 90.66 90.78 7.5K
13:27 90.80 90.84 90.80 90.84 3.5K
13:28 90.89 90.89 90.73 90.76 6.4K
13:29 90.76 90.81 90.76 90.81 2.6K
13:30 90.76 90.76 90.70 90.70 4.5K
13:31 90.67 90.67 90.64 90.64 3.6K
13:32 90.64 90.65 90.62 90.65 2.9K
13:33 90.65 90.65 90.63 90.63 2.3K
13:34 90.62 90.69 90.59 90.67 3.7K
13:35 90.67 90.72 90.67 90.72 3.9K
13:36 90.72 90.75 90.72 90.74 2.7K
13:37 90.72 90.74 90.70 90.70 4.7K
13:38 90.66 90.67 90.66 90.66 8.5K
13:39 90.66 90.67 90.65 90.66 2.0K
13:40 90.66 90.67 90.66 90.66 3.5K
13:41 90.64 90.64 90.53 90.53 8.2K
13:42 90.47 90.48 90.44 90.44 4.4K
13:43 90.43 90.44 90.41 90.43 2.1K
13:44 90.43 90.44 90.42 90.44 4.1K
13:45 90.40 90.43 90.37 90.40 2.1K
13:46 90.37 90.50 90.36 90.50 8.0K
13:47 90.50 90.51 90.45 90.45 3.3K
13:48 90.42 90.43 90.42 90.43 2.1K
13:49 90.38 90.38 90.36 90.38 3.0K
13:50 90.38 90.38 90.37 90.37 0.6K
13:51 90.36 90.40 90.36 90.40 3.9K
13:52 90.40 90.40 90.35 90.35 4.7K
13:53 90.33 90.33 90.31 90.31 1.0K
13:54 90.33 90.35 90.33 90.35 2.5K
13:55 90.36 90.37 90.33 90.37 3.8K
13:56 90.37 90.37 90.37 90.37 0.8K
13:57 90.37 90.37 90.29 90.29 4.0K
13:58 90.29 90.30 90.29 90.30 1.3K
13:59 90.30 90.30 90.28 90.29 2.4K
14:00 90.29 90.30 90.28 90.30 2.2K
14:01 90.30 90.32 90.30 90.32 0.9K
14:02 90.32 90.34 90.31 90.34 5.0K
14:03 90.26 90.29 90.26 90.29 7.5K
14:04 90.29 90.34 90.29 90.34 0.8K
14:05 90.32 90.32 90.26 90.26 3.4K
14:06 90.27 90.27 90.23 90.27 3.7K
14:07 90.27 90.29 90.27 90.29 1.3K
14:08 90.29 90.36 90.29 90.36 3.3K
14:09 90.37 90.37 90.34 90.36 2.5K
14:10 90.36 90.39 90.36 90.39 1.5K
14:11 90.38 90.42 90.38 90.42 1.6K
14:12 90.42 90.42 90.39 90.39 1.3K
14:13 90.39 90.42 90.39 90.40 4.7K
14:14 90.39 90.41 90.39 90.40 4.4K
14:15 90.42 90.42 90.34 90.34 3.5K
14:16 90.34 90.34 90.33 90.33 1.4K
14:17 90.31 90.32 90.25 90.25 3.0K
14:18 90.24 90.26 90.24 90.24 1.3K
14:19 90.24 90.25 90.24 90.25 1.9K
14:20 90.25 90.29 90.25 90.29 2.1K
14:21 90.29 90.30 90.29 90.30 1.3K
14:22 90.30 90.30 90.24 90.24 5.4K
14:23 90.24 90.28 90.24 90.28 2.2K
14:24 90.27 90.27 90.24 90.24 1.5K
14:25 90.24 90.25 90.24 90.25 1.4K
14:26 90.28 90.29 90.28 90.29 3.0K
14:27 90.29 90.33 90.29 90.33 48.8K
14:28 90.25 90.29 90.25 90.28 47.2K
14:29 90.26 90.29 90.26 90.29 0.7K
14:30 90.29 90.32 90.29 90.32 2.6K
14:31 90.32 90.33 90.30 90.30 3.4K
14:32 90.30 90.30 90.26 90.28 4.8K
14:33 90.28 90.28 90.26 90.28 0.9K
14:34 90.29 90.31 90.29 90.29 2.9K
14:35 90.29 90.30 90.29 90.30 3.1K
14:36 90.31 90.31 90.30 90.30 2.0K
14:37 90.31 90.31 90.26 90.26 7.2K
14:38 90.26 90.28 90.26 90.28 5.8K
14:39 90.31 90.31 90.16 90.19 4.8K
14:40 90.16 90.16 90.15 90.15 0.6K
14:41 90.15 90.15 90.09 90.09 4.6K
14:42 90.02 90.05 90.02 90.03 23.8K
14:43 90.03 90.03 90.00 90.00 4.3K
14:44 90.00 90.05 89.97 90.05 6.0K
14:45 90.05 90.10 90.05 90.10 2.1K
14:46 90.11 90.20 90.11 90.20 2.6K
14:47 90.16 90.17 90.16 90.17 2.5K
14:48 90.17 90.17 90.06 90.06 5.5K
14:49 90.06 90.06 90.05 90.05 0.4K
14:50 90.04 90.04 89.90 89.90 4.7K
14:51 89.87 89.99 89.87 89.99 4.1K
14:52 89.99 89.99 89.97 89.97 1.5K
14:53 89.97 89.97 89.96 89.96 1.7K
14:54 89.96 89.96 89.96 89.96 0.6K
14:55 89.96 89.96 89.95 89.95 0.7K
14:56 89.95 89.96 89.95 89.96 1.1K
14:57 89.96 89.98 89.95 89.98 2.9K
14:58 90.02 90.03 90.00 90.03 8.9K
14:59 90.03 90.03 89.99 89.99 4.1K
15:00 90.00 90.00 89.96 90.00 0.6K
15:01 90.00 90.00 89.95 89.95 8.4K
15:02 89.95 89.97 89.94 89.97 9.1K
15:03 89.93 89.93 89.93 89.93 4.2K
15:04 89.93 89.94 89.92 89.92 9.7K
15:05 89.94 89.96 89.94 89.96 5.3K
15:06 89.95 89.95 89.93 89.93 5.6K
15:07 89.93 89.99 89.93 89.99 5.5K
15:08 89.93 89.93 89.91 89.91 15.5K
15:09 89.95 89.95 89.81 89.81 12.8K
15:10 89.85 89.93 89.83 89.83 6.7K
15:11 89.84 89.97 89.84 89.97 6.3K
15:12 89.97 89.97 89.92 89.92 3.1K
15:13 89.94 89.98 89.93 89.98 4.4K
15:14 90.00 90.00 89.98 89.99 4.0K
15:15 90.00 90.02 90.00 90.02 3.3K
15:16 90.04 90.05 90.03 90.03 2.9K
15:17 90.03 90.03 90.02 90.02 3.4K
15:18 90.02 90.02 90.01 90.01 4.6K
15:19 89.99 89.99 89.93 89.93 10.3K
15:20 89.93 89.94 89.93 89.94 3.2K
15:21 89.94 89.94 89.92 89.93 4.8K
15:22 89.93 89.93 89.87 89.87 3.5K
15:23 89.80 89.80 89.76 89.79 8.8K
15:24 89.77 89.80 89.74 89.80 6.3K
15:25 89.81 89.81 89.78 89.78 1.6K
15:26 89.83 89.83 89.79 89.79 4.1K
15:27 89.81 89.81 89.77 89.77 4.4K
15:28 89.78 89.78 89.72 89.76 5.8K
15:29 89.76 89.77 89.76 89.76 1.5K
15:30 89.77 89.77 89.75 89.76 4.7K
15:31 89.79 89.79 89.67 89.67 6.7K
15:32 89.67 89.67 89.63 89.63 2.9K
15:33 89.61 89.61 89.60 89.60 6.3K
15:34 89.63 89.70 89.63 89.69 6.0K
15:35 89.68 89.68 89.57 89.58 7.6K
15:36 89.60 89.60 89.51 89.51 9.2K
15:37 89.52 89.52 89.50 89.50 5.5K
15:38 89.50 89.52 89.49 89.52 5.4K
15:39 89.48 89.54 89.48 89.54 12.9K
15:40 89.52 89.60 89.51 89.60 12.5K
15:41 89.60 89.65 89.60 89.65 9.6K
15:42 89.65 89.70 89.63 89.70 17.3K
15:43 89.67 89.67 89.50 89.55 12.4K
15:44 89.55 89.55 89.44 89.48 3.8K
15:45 89.49 89.49 89.41 89.43 10.7K
15:46 89.43 89.46 89.34 89.34 7.3K
15:47 89.32 89.46 89.32 89.41 9.4K
15:48 89.42 89.43 89.39 89.39 5.4K
15:49 89.41 89.41 89.36 89.36 4.8K
15:50 89.39 89.41 89.36 89.39 12.6K
15:51 89.42 89.45 89.39 89.45 18.1K
15:52 89.41 89.42 89.34 89.34 10.2K
15:53 89.35 89.37 89.29 89.37 18.4K
15:54 89.37 89.47 89.37 89.47 12.7K
15:55 89.46 89.51 89.45 89.51 19.9K
15:56 89.53 89.64 89.53 89.57 27.7K
15:57 89.57 89.62 89.56 89.62 28.3K
15:58 89.63 89.63 89.58 89.58 25.6K
15:59 89.55 89.57 89.51 89.51 31.1K
16:00 89.50 89.61 89.02 89.60 567.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし