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 89.27 89.71 89.14 89.36 60.7K
09:32 89.36 89.36 89.23 89.23 3.4K
09:33 89.25 89.25 88.84 88.84 8.2K
09:34 88.84 88.84 88.62 88.80 1.7K
09:35 88.72 88.80 88.72 88.72 24.7K
09:36 88.60 88.66 88.60 88.66 3.3K
09:37 88.70 88.70 88.42 88.42 3.7K
09:38 88.42 88.47 88.36 88.36 3.4K
09:39 88.36 88.36 88.25 88.25 1.9K
09:40 88.13 88.16 88.13 88.16 1.8K
09:41 88.20 88.20 87.98 88.07 3.0K
09:42 88.07 88.08 88.01 88.01 0.7K
09:43 88.04 88.19 88.03 88.08 7.5K
09:44 88.08 88.15 88.08 88.15 1.1K
09:45 88.15 88.30 88.14 88.21 2.0K
09:46 88.21 88.23 88.21 88.23 0.9K
09:47 88.23 88.23 88.11 88.11 4.3K
09:48 87.95 88.17 87.95 88.15 51.1K
09:49 88.36 88.36 88.27 88.30 3.2K
09:50 88.30 88.30 88.20 88.20 2.4K
09:51 88.13 88.27 88.13 88.27 2.1K
09:52 88.27 88.27 88.19 88.26 1.6K
09:53 88.31 88.31 88.26 88.29 7.1K
09:54 88.29 88.29 88.19 88.24 3.6K
09:55 88.24 88.27 88.18 88.24 2.5K
09:56 88.24 88.24 88.16 88.24 1.0K
09:57 88.24 88.24 88.17 88.17 2.6K
09:58 88.17 88.17 88.13 88.14 1.2K
09:59 88.09 88.23 88.09 88.23 48.9K
10:00 88.23 88.25 88.23 88.25 2.0K
10:01 88.25 88.33 88.23 88.33 7.3K
10:02 88.34 88.36 88.23 88.23 4.8K
10:03 88.23 88.32 88.23 88.28 6.0K
10:04 88.31 88.33 88.31 88.33 4.2K
10:05 88.37 88.37 88.26 88.26 115.6K
10:06 88.40 88.40 88.33 88.33 24.9K
10:07 88.33 88.33 88.31 88.32 3.1K
10:08 88.32 88.40 88.30 88.40 23.8K
10:09 88.40 88.66 88.40 88.66 20.4K
10:10 88.75 88.75 88.53 88.53 39.9K
10:11 88.47 88.49 88.45 88.48 17.1K
10:12 88.38 88.46 88.21 88.21 10.1K
10:13 88.34 88.34 88.09 88.09 11.3K
10:14 88.12 88.18 88.12 88.18 13.6K
10:15 88.18 88.18 88.01 88.01 5.7K
10:16 88.01 88.01 87.96 87.99 1.9K
10:17 87.96 88.13 87.96 88.13 5.1K
10:18 88.13 88.20 88.13 88.15 3.0K
10:19 88.15 88.24 88.15 88.24 0.9K
10:20 88.32 88.37 88.32 88.37 3.7K
10:21 88.33 88.37 88.30 88.34 27.4K
10:22 88.34 88.38 88.34 88.38 3.6K
10:23 88.23 88.23 88.07 88.13 19.8K
10:24 88.05 88.15 88.04 88.04 27.6K
10:25 88.05 88.05 88.00 88.03 17.9K
10:26 87.91 88.04 87.90 88.00 8.9K
10:27 88.01 88.10 88.01 88.10 39.1K
10:28 88.10 88.24 88.03 88.24 167.1K
10:29 88.24 88.29 88.24 88.29 4.0K
10:30 88.29 88.29 88.29 88.29 0.8K
10:31 88.29 88.33 88.29 88.33 0.7K
10:32 88.33 88.33 88.31 88.31 4.0K
10:33 88.31 88.43 88.31 88.43 0.7K
10:34 88.38 88.46 88.38 88.41 1.0K
10:35 88.46 88.46 88.37 88.37 1.1K
10:36 88.41 88.54 88.41 88.54 1.5K
10:37 88.54 88.61 88.52 88.61 1.2K
10:38 88.62 88.69 88.62 88.69 3.7K
10:39 88.69 88.69 88.61 88.61 2.1K
10:40 88.58 88.58 88.57 88.57 1.1K
10:41 88.57 88.63 88.50 88.63 34.7K
10:42 88.68 88.69 88.60 88.60 17.6K
10:43 88.57 88.76 88.57 88.76 66.2K
10:44 88.79 88.82 88.79 88.82 32.7K
10:45 88.80 88.82 88.80 88.82 0.7K
10:46 88.82 88.87 88.82 88.87 2.0K
10:47 88.87 88.89 88.87 88.89 0.5K
10:48 88.88 88.90 88.83 88.90 16.3K
10:49 88.98 89.07 88.98 89.07 13.3K
10:50 89.10 89.21 89.09 89.21 6.6K
10:51 89.21 89.25 89.21 89.25 43.9K
10:52 89.30 89.30 89.29 89.30 1.4K
10:53 89.30 89.30 89.19 89.25 9.3K
10:54 89.25 89.28 89.25 89.26 13.5K
10:55 89.26 89.26 89.21 89.21 30.8K
10:56 89.21 89.25 89.01 89.01 12.5K
10:57 89.04 89.15 89.03 89.10 10.5K
10:58 89.10 89.11 89.10 89.11 3.1K
10:59 89.11 89.13 89.11 89.13 9.1K
11:00 89.13 89.13 89.09 89.11 65.2K
11:01 89.12 89.12 89.10 89.10 8.5K
11:02 89.05 89.08 89.05 89.08 16.2K
11:03 89.08 89.12 89.08 89.09 8.6K
11:04 88.98 88.98 88.98 88.98 9.3K
11:05 88.98 88.98 88.78 88.81 7.2K
11:06 88.78 88.78 88.68 88.73 9.6K
11:07 88.73 88.73 88.56 88.56 3.5K
11:08 88.56 88.56 88.52 88.53 0.8K
11:09 88.53 88.57 88.53 88.57 5.0K
11:10 88.57 88.60 88.57 88.57 5.8K
11:11 88.57 88.62 88.57 88.62 2.0K
11:12 88.62 88.70 88.62 88.69 4.6K
11:13 88.69 88.75 88.69 88.72 2.8K
11:14 88.79 88.81 88.77 88.77 2.6K
11:15 88.77 88.77 88.77 88.77 0.5K
11:16 88.77 88.77 88.61 88.63 7.7K
11:17 88.75 88.76 88.75 88.76 30.0K
11:18 88.76 88.76 88.71 88.72 2.5K
11:19 88.77 88.79 88.77 88.78 4.9K
11:20 88.81 88.83 88.81 88.83 1.2K
11:21 88.89 88.95 88.85 88.89 3.5K
11:22 88.89 88.98 88.89 88.95 1.4K
11:23 88.89 88.89 88.87 88.87 2.2K
11:24 88.87 88.87 88.84 88.84 0.8K
11:25 88.91 88.91 88.88 88.88 0.9K
11:26 88.88 88.89 88.88 88.89 0.4K
11:27 88.89 88.89 88.74 88.74 1.6K
11:28 88.75 88.79 88.75 88.79 1.3K
11:29 88.79 88.86 88.79 88.86 1.8K
11:30 88.83 88.83 88.71 88.71 3.1K
11:31 88.71 88.71 88.63 88.63 1.7K
11:32 88.67 88.72 88.62 88.72 2.4K
11:33 88.63 88.69 88.63 88.69 0.9K
11:34 88.66 88.79 88.66 88.79 4.9K
11:35 88.78 88.78 88.73 88.73 1.2K
11:36 88.78 88.81 88.75 88.81 2.0K
11:37 88.78 88.78 88.78 88.78 1.2K
11:38 88.78 88.94 88.78 88.94 7.9K
11:39 88.94 88.94 88.91 88.91 0.3K
11:40 88.91 88.98 88.91 88.98 2.1K
11:41 89.04 89.04 89.04 89.04 3.1K
11:42 89.06 89.09 88.97 88.97 6.5K
11:43 88.99 89.05 88.98 89.05 1.8K
11:44 89.05 89.05 88.98 88.98 6.0K
11:45 88.99 89.08 88.99 89.08 4.8K
11:46 89.08 89.08 89.05 89.05 0.8K
11:47 89.05 89.10 89.05 89.10 0.6K
11:48 89.10 89.10 89.08 89.08 0.5K
11:49 89.09 89.09 89.05 89.05 2.9K
11:50 89.09 89.09 89.09 89.09 0.4K
11:51 89.09 89.09 89.09 89.09 0.7K
11:52 89.09 89.09 89.04 89.04 2.5K
11:53 89.04 89.07 89.04 89.06 0.9K
11:54 89.07 89.11 89.03 89.11 3.2K
11:55 89.08 89.10 89.08 89.08 1.7K
11:56 89.08 89.08 88.97 88.97 5.7K
11:57 88.97 88.97 88.97 88.97 2.3K
11:58 88.97 88.97 88.94 88.94 6.7K
11:59 88.94 88.94 88.94 88.94 0.8K
12:00 88.94 88.94 88.90 88.90 3.8K
12:01 88.88 88.90 88.85 88.85 0.8K
12:02 88.85 88.88 88.84 88.84 1.5K
12:03 88.84 88.86 88.81 88.81 2.4K
12:04 88.81 88.81 88.78 88.80 1.9K
12:05 88.76 88.76 88.72 88.72 1.5K
12:06 88.72 88.72 88.65 88.65 17.8K
12:07 88.61 88.65 88.58 88.58 6.5K
12:08 88.58 88.62 88.57 88.62 3.5K
12:09 88.62 88.62 88.59 88.59 2.0K
12:10 88.45 88.55 88.45 88.51 15.4K
12:11 88.51 88.51 88.44 88.47 1.9K
12:12 88.43 88.46 88.38 88.43 1.5K
12:13 88.46 88.48 88.41 88.41 2.6K
12:14 88.41 88.50 88.38 88.50 47.5K
12:15 88.50 88.50 88.39 88.39 22.6K
12:16 88.39 88.45 88.39 88.45 0.7K
12:17 88.45 88.49 88.43 88.49 1.2K
12:18 88.49 88.49 88.41 88.41 3.4K
12:19 88.41 88.44 88.41 88.42 1.8K
12:20 88.38 88.46 88.37 88.46 2.5K
12:21 88.46 88.46 88.46 88.46 0.4K
12:22 88.46 88.50 88.46 88.50 1.3K
12:23 88.50 88.53 88.48 88.49 1.3K
12:24 88.45 88.45 88.44 88.44 1.5K
12:25 88.44 88.44 88.42 88.42 27.2K
12:26 88.42 88.42 88.42 88.42 21.7K
12:27 88.42 88.42 88.38 88.39 0.4K
12:28 88.44 88.44 88.40 88.40 5.5K
12:29 88.37 88.37 88.37 88.37 0.6K
12:30 88.33 88.33 88.27 88.28 7.2K
12:31 88.26 88.28 88.26 88.28 2.5K
12:32 88.28 88.29 88.28 88.29 9.8K
12:33 88.29 88.35 88.28 88.32 2.4K
12:34 88.32 88.38 88.32 88.38 0.5K
12:35 88.40 88.40 88.38 88.38 1.3K
12:36 88.38 88.38 88.17 88.17 48.0K
12:37 88.13 88.13 88.09 88.09 1.7K
12:38 88.09 88.11 88.09 88.11 2.1K
12:39 88.11 88.14 88.11 88.14 1.7K
12:40 88.14 88.14 88.10 88.10 1.1K
12:41 88.10 88.19 88.10 88.19 3.2K
12:42 88.19 88.23 88.19 88.21 0.8K
12:43 88.24 88.24 88.21 88.21 0.6K
12:44 88.17 88.23 88.17 88.23 8.6K
12:45 88.23 88.23 88.21 88.21 0.9K
12:46 88.21 88.21 88.21 88.21 1.1K
12:47 88.21 88.21 88.18 88.18 1.5K
12:48 88.18 88.22 88.18 88.22 2.3K
12:49 88.16 88.25 88.16 88.25 7.2K
12:50 88.25 88.25 88.25 88.25 0.6K
12:51 88.25 88.25 88.25 88.25 0.5K
12:52 88.25 88.33 88.25 88.33 107.2K
12:53 88.33 88.43 88.33 88.43 0.7K
12:54 88.43 88.43 88.43 88.43 0.3K
12:55 88.43 88.43 88.38 88.38 1.0K
12:56 88.41 88.41 88.33 88.33 4.5K
12:57 88.33 88.33 88.33 88.33 0.7K
12:58 88.33 88.40 88.33 88.37 2.3K
12:59 88.37 88.42 88.37 88.42 2.0K
13:00 88.42 88.42 88.40 88.40 1.9K
13:01 88.40 88.49 88.40 88.49 1.8K
13:02 88.49 88.49 88.49 88.49 0.6K
13:03 88.54 88.70 88.54 88.70 7.7K
13:04 88.70 88.70 88.68 88.68 1.6K
13:05 88.68 88.72 88.67 88.72 0.7K
13:06 88.72 88.72 88.72 88.72 0.6K
13:07 88.72 88.75 88.70 88.71 1.7K
13:08 88.71 88.74 88.71 88.74 1.1K
13:09 88.74 88.75 88.74 88.75 0.6K
13:10 88.75 88.75 88.75 88.75 0.2K
13:11 88.77 88.82 88.77 88.82 1.4K
13:12 88.82 88.88 88.82 88.88 1.0K
13:13 88.91 88.94 88.91 88.94 3.1K
13:14 88.94 88.94 88.87 88.87 1.6K
13:15 88.91 88.91 88.84 88.84 1.5K
13:16 88.87 88.87 88.87 88.87 0.2K
13:17 88.90 88.93 88.90 88.93 0.9K
13:18 88.93 88.94 88.93 88.94 0.3K
13:19 88.94 88.94 88.93 88.93 1.9K
13:20 88.88 88.97 88.88 88.93 0.9K
13:21 88.93 88.94 88.91 88.94 2.2K
13:22 88.94 88.94 88.91 88.91 1.9K
13:23 88.89 88.90 88.89 88.90 0.8K
13:24 88.93 88.94 88.90 88.94 1.6K
13:25 88.94 88.94 88.90 88.92 0.7K
13:26 88.92 89.05 88.92 89.05 3.5K
13:27 89.10 89.10 89.06 89.06 1.2K
13:28 89.06 89.06 89.06 89.06 0.9K
13:29 89.08 89.14 89.08 89.14 1.7K
13:30 89.11 89.11 89.07 89.07 2.0K
13:31 89.07 89.07 89.01 89.04 2.4K
13:32 89.04 89.04 88.96 88.96 1.2K
13:33 88.96 89.01 88.96 89.01 2.5K
13:34 89.01 89.01 89.01 89.01 1.0K
13:35 89.01 89.01 89.01 89.01 2.4K
13:36 89.01 89.05 89.01 89.05 2.4K
13:37 89.05 89.07 89.05 89.07 2.0K
13:38 89.07 89.09 89.07 89.09 0.3K
13:39 89.06 89.09 89.06 89.09 2.3K
13:40 89.09 89.09 89.04 89.07 4.2K
13:41 89.07 89.07 88.98 88.98 4.9K
13:42 88.98 88.99 88.98 88.99 1.9K
13:43 88.99 88.99 88.94 88.94 4.4K
13:44 88.94 88.94 88.94 88.94 0.7K
13:45 88.92 88.92 88.92 88.92 1.3K
13:46 88.92 88.92 88.90 88.90 1.6K
13:47 88.90 88.90 88.86 88.86 1.7K
13:48 88.86 88.86 88.81 88.81 1.6K
13:49 88.81 88.81 88.81 88.81 0.9K
13:50 88.81 88.81 88.77 88.81 4.4K
13:51 88.76 88.78 88.75 88.75 1.5K
13:52 88.75 88.75 88.75 88.75 2.6K
13:53 88.75 88.75 88.70 88.70 0.7K
13:54 88.70 88.70 88.60 88.60 2.1K
13:55 88.57 88.57 88.57 88.57 1.3K
13:56 88.57 88.57 88.48 88.48 4.8K
13:57 88.48 88.48 88.41 88.46 1.7K
13:58 88.46 88.51 88.46 88.51 3.1K
13:59 88.51 88.51 88.50 88.50 1.3K
14:00 88.50 88.51 88.50 88.51 2.2K
14:01 88.51 88.51 88.43 88.44 1.9K
14:02 88.48 88.48 88.43 88.43 1.9K
14:03 88.43 88.43 88.42 88.42 4.0K
14:04 88.42 88.47 88.42 88.47 0.9K
14:05 88.46 88.48 88.46 88.48 2.0K
14:06 88.50 88.58 88.50 88.58 3.6K
14:07 88.58 88.59 88.52 88.59 1.9K
14:08 88.59 88.59 88.59 88.59 0.5K
14:09 88.59 88.76 88.59 88.76 1.4K
14:10 88.78 88.82 88.76 88.81 2.7K
14:11 88.81 88.85 88.81 88.85 1.3K
14:12 88.85 88.85 88.80 88.80 0.8K
14:13 88.80 88.81 88.79 88.79 1.4K
14:14 88.79 88.79 88.66 88.66 2.0K
14:15 88.66 88.69 88.63 88.63 1.0K
14:16 88.63 88.70 88.63 88.70 1.7K
14:17 88.75 88.75 88.75 88.75 2.4K
14:18 88.71 88.71 88.71 88.71 1.0K
14:19 88.66 88.66 88.66 88.66 1.0K
14:20 88.82 88.91 88.82 88.91 1.6K
14:21 88.91 88.91 88.84 88.84 0.9K
14:22 88.84 88.95 88.84 88.95 1.0K
14:23 88.94 88.94 88.94 88.94 0.2K
14:24 88.94 88.95 88.94 88.95 0.5K
14:25 88.95 88.98 88.95 88.97 1.4K
14:26 88.97 88.99 88.95 88.95 2.0K
14:27 88.94 88.94 88.94 88.94 1.4K
14:28 88.94 89.03 88.94 89.00 1.1K
14:29 89.00 89.04 89.00 89.04 3.0K
14:30 89.04 89.04 89.04 89.04 0.6K
14:31 89.01 89.01 88.85 88.85 10.5K
14:32 88.85 88.85 88.77 88.77 1.3K
14:33 88.79 88.79 88.79 88.79 1.5K
14:34 88.72 88.76 88.66 88.66 4.4K
14:35 88.67 88.67 88.63 88.63 8.1K
14:36 88.67 88.67 88.64 88.64 1.4K
14:37 88.63 88.63 88.58 88.58 2.2K
14:38 88.58 88.63 88.58 88.63 2.0K
14:39 88.63 88.63 88.63 88.63 0.7K
14:40 88.63 88.63 88.62 88.62 0.9K
14:41 88.62 88.62 88.58 88.58 1.1K
14:42 88.58 88.60 88.58 88.60 2.6K
14:43 88.60 88.60 88.57 88.59 24.1K
14:44 88.56 88.58 88.56 88.58 3.3K
14:45 88.58 88.58 88.58 88.58 0.7K
14:46 88.58 88.58 88.58 88.58 1.9K
14:47 88.57 88.62 88.57 88.58 10.1K
14:48 88.58 88.58 88.55 88.55 1.2K
14:49 88.55 88.61 88.55 88.61 2.9K
14:50 88.61 88.62 88.61 88.61 1.9K
14:51 88.66 88.69 88.66 88.69 1.1K
14:52 88.69 88.72 88.69 88.72 0.4K
14:53 88.68 88.69 88.65 88.65 1.6K
14:54 88.66 88.66 88.64 88.64 2.1K
14:55 88.64 88.64 88.61 88.61 0.7K
14:56 88.61 88.61 88.60 88.61 2.1K
14:57 88.61 88.66 88.60 88.66 2.6K
14:58 88.66 88.80 88.66 88.80 76.1K
14:59 88.80 88.80 88.73 88.73 2.2K
15:00 88.73 88.78 88.73 88.78 0.6K
15:01 88.78 88.87 88.78 88.87 4.0K
15:02 88.87 88.87 88.87 88.87 0.4K
15:03 88.87 88.87 88.87 88.87 0.6K
15:04 88.87 88.92 88.84 88.92 5.0K
15:05 88.92 88.95 88.90 88.90 2.1K
15:06 88.91 88.91 88.91 88.91 1.0K
15:07 88.91 88.91 88.82 88.82 2.5K
15:08 88.82 88.82 88.78 88.78 0.9K
15:09 88.77 88.78 88.63 88.63 5.3K
15:10 88.63 88.63 88.57 88.59 2.6K
15:11 88.60 88.60 88.57 88.57 6.0K
15:12 88.53 88.53 88.49 88.49 2.3K
15:13 88.58 88.58 88.53 88.56 4.6K
15:14 88.56 88.56 88.56 88.56 0.6K
15:15 88.56 88.56 88.55 88.56 2.7K
15:16 88.56 88.61 88.56 88.61 1.7K
15:17 88.62 88.70 88.62 88.69 1.8K
15:18 88.69 88.69 88.69 88.69 1.5K
15:19 88.69 88.75 88.69 88.71 1.1K
15:20 88.74 88.76 88.74 88.76 0.9K
15:21 88.73 88.75 88.73 88.75 1.8K
15:22 88.75 88.75 88.71 88.73 1.6K
15:23 88.73 88.73 88.73 88.73 0.9K
15:24 88.73 88.82 88.73 88.79 3.0K
15:25 88.78 88.80 88.78 88.80 1.0K
15:26 88.80 88.80 88.72 88.72 5.0K
15:27 88.72 88.72 88.69 88.69 5.0K
15:28 88.69 88.69 88.66 88.68 3.8K
15:29 88.68 88.81 88.68 88.81 8.8K
15:30 88.81 88.81 88.77 88.77 2.9K
15:31 88.77 88.78 88.75 88.78 1.4K
15:32 88.78 88.84 88.78 88.79 5.5K
15:33 88.79 88.79 88.79 88.79 0.6K
15:34 88.75 88.78 88.75 88.78 2.5K
15:35 88.78 88.78 88.76 88.77 1.9K
15:36 88.74 88.74 88.69 88.70 9.0K
15:37 88.76 88.77 88.75 88.75 9.2K
15:38 88.79 88.79 88.70 88.73 7.0K
15:39 88.70 88.70 88.67 88.67 2.5K
15:40 88.67 88.69 88.67 88.68 2.4K
15:41 88.60 88.65 88.60 88.63 10.4K
15:42 88.67 88.67 88.63 88.63 3.6K
15:43 88.63 88.63 88.60 88.60 2.8K
15:44 88.62 88.67 88.59 88.67 8.9K
15:45 88.65 88.69 88.65 88.69 1.9K
15:46 88.66 88.67 88.65 88.65 3.8K
15:47 88.67 88.67 88.59 88.61 5.4K
15:48 88.62 88.62 88.54 88.54 8.2K
15:49 88.52 88.60 88.52 88.58 9.9K
15:50 88.60 88.61 88.55 88.55 12.9K
15:51 88.59 88.61 88.57 88.59 14.8K
15:52 88.59 88.60 88.59 88.60 13.1K
15:53 88.60 88.60 88.51 88.53 17.8K
15:54 88.54 88.55 88.52 88.55 12.8K
15:55 88.52 88.60 88.52 88.57 27.4K
15:56 88.69 88.83 88.69 88.83 27.1K
15:57 88.82 88.82 88.71 88.73 23.2K
15:58 88.74 88.76 88.71 88.76 50.7K
15:59 88.73 88.73 88.66 88.67 40.1K
16:00 88.68 88.73 88.66 88.69 477.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし