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 87.44 88.48 87.44 87.50 36.0K
09:32 87.50 87.50 87.50 87.50 0.3K
09:33 87.83 87.83 87.50 87.50 8.0K
09:34 87.63 87.63 87.50 87.57 22.2K
09:35 87.57 87.57 87.56 87.56 0.2K
09:36 87.56 87.66 87.49 87.66 3.1K
09:37 87.66 87.66 87.53 87.53 2.8K
09:38 87.32 87.32 87.27 87.27 4.6K
09:39 87.21 87.21 87.21 87.21 1.2K
09:40 87.21 87.21 87.12 87.14 2.4K
09:41 87.14 87.17 87.14 87.17 1.7K
09:42 87.17 87.26 87.17 87.18 8.4K
09:43 87.19 87.53 87.19 87.53 3.6K
09:44 87.44 87.44 87.41 87.41 2.0K
09:45 87.41 87.42 87.34 87.42 2.4K
09:46 87.38 87.39 87.35 87.35 3.6K
09:47 87.34 87.34 87.19 87.19 5.9K
09:48 87.17 87.17 87.08 87.08 3.9K
09:49 87.08 87.16 87.01 87.01 16.7K
09:50 87.01 87.01 86.86 86.86 4.7K
09:51 86.81 86.81 86.70 86.70 10.2K
09:52 86.74 86.89 86.74 86.89 2.7K
09:53 86.89 86.89 86.83 86.83 1.2K
09:54 86.83 86.99 86.83 86.99 2.4K
09:55 86.99 87.29 86.99 87.27 4.6K
09:56 87.27 87.43 87.27 87.43 4.5K
09:57 87.43 87.43 87.43 87.43 0.2K
09:58 87.43 87.66 87.43 87.66 8.3K
09:59 87.62 87.62 87.58 87.59 7.7K
10:00 87.52 87.63 87.52 87.63 4.5K
10:01 87.49 87.49 87.27 87.30 15.8K
10:02 87.34 87.34 87.18 87.18 4.3K
10:03 87.21 87.21 87.16 87.16 4.9K
10:04 87.16 87.30 87.16 87.30 3.7K
10:05 87.30 87.30 87.15 87.15 6.0K
10:06 87.15 87.18 87.15 87.15 3.2K
10:07 87.15 87.15 87.06 87.06 3.0K
10:08 87.17 87.18 87.08 87.15 8.2K
10:09 87.08 87.08 86.94 86.94 2.8K
10:10 86.94 86.98 86.94 86.97 3.7K
10:11 86.98 87.01 86.94 86.94 5.4K
10:12 86.92 87.03 86.92 87.03 4.0K
10:13 87.03 87.09 87.03 87.04 1.6K
10:14 87.07 87.15 87.07 87.15 3.1K
10:15 87.18 87.24 87.18 87.21 2.9K
10:16 87.24 87.24 87.20 87.20 1.5K
10:17 87.25 87.33 87.25 87.33 2.0K
10:18 87.41 87.47 87.41 87.47 3.0K
10:19 87.42 87.49 87.42 87.49 3.0K
10:20 87.50 87.54 87.49 87.49 4.9K
10:21 87.47 87.47 87.28 87.28 11.2K
10:22 87.30 87.43 87.30 87.43 4.4K
10:23 87.44 87.44 87.40 87.40 1.6K
10:24 87.40 87.62 87.40 87.62 2.5K
10:25 87.62 87.67 87.62 87.67 0.7K
10:26 87.72 87.72 87.60 87.66 2.3K
10:27 87.66 87.67 87.60 87.67 10.7K
10:28 87.67 87.67 87.67 87.67 0.7K
10:29 87.64 87.65 87.59 87.65 3.1K
10:30 87.60 87.68 87.60 87.68 7.4K
10:31 87.68 87.69 87.65 87.69 2.3K
10:32 87.70 87.78 87.70 87.78 8.2K
10:33 87.76 87.80 87.76 87.80 1.8K
10:34 87.79 87.89 87.79 87.89 22.7K
10:35 87.89 87.89 87.84 87.84 1.6K
10:36 87.83 87.83 87.74 87.74 1.8K
10:37 87.81 87.81 87.73 87.73 0.9K
10:38 87.80 87.80 87.77 87.80 3.0K
10:39 87.80 87.83 87.80 87.83 4.1K
10:40 87.84 87.84 87.81 87.81 3.2K
10:41 87.88 87.88 87.82 87.84 70.4K
10:42 87.84 87.90 87.84 87.88 4.7K
10:43 87.88 87.88 87.69 87.75 42.3K
10:44 87.75 87.75 87.71 87.71 0.7K
10:45 87.71 87.75 87.69 87.73 1.3K
10:46 87.71 87.72 87.64 87.64 8.5K
10:47 87.64 87.67 87.64 87.65 3.0K
10:48 87.70 87.87 87.70 87.87 22.6K
10:49 87.87 87.87 87.81 87.81 3.8K
10:50 87.81 87.82 87.70 87.76 2.2K
10:51 87.72 87.72 87.58 87.58 5.7K
10:52 87.58 87.59 87.50 87.50 2.0K
10:53 87.48 87.54 87.38 87.38 2.5K
10:54 87.40 87.43 87.40 87.43 2.1K
10:55 87.43 87.48 87.43 87.45 1.7K
10:56 87.45 87.45 87.38 87.45 0.8K
10:57 87.38 87.38 87.38 87.38 1.6K
10:58 87.38 87.44 87.37 87.44 1.8K
10:59 87.44 87.52 87.33 87.52 6.8K
11:00 87.53 87.53 87.51 87.51 2.5K
11:01 87.51 87.51 87.46 87.46 1.4K
11:02 87.46 87.50 87.46 87.50 1.3K
11:03 87.50 87.66 87.50 87.66 3.6K
11:04 87.64 87.64 87.50 87.50 2.9K
11:05 87.53 87.53 87.47 87.47 2.9K
11:06 87.53 87.53 87.47 87.47 2.5K
11:07 87.47 87.47 87.43 87.43 10.6K
11:08 87.43 87.54 87.43 87.54 3.0K
11:09 87.49 87.57 87.49 87.53 2.6K
11:10 87.57 87.57 87.53 87.53 2.5K
11:11 87.53 87.53 87.47 87.53 1.3K
11:12 87.53 87.54 87.53 87.53 0.5K
11:13 87.53 87.53 87.53 87.53 0.9K
11:14 87.53 87.53 87.53 87.53 0.7K
11:15 87.53 87.53 87.53 87.53 2.7K
11:16 87.58 87.75 87.58 87.75 7.6K
11:17 87.75 87.80 87.75 87.80 0.9K
11:18 87.80 87.80 87.79 87.79 7.3K
11:19 87.79 87.79 87.69 87.69 3.9K
11:20 87.69 87.69 87.60 87.60 1.2K
11:21 87.60 87.72 87.60 87.72 11.1K
11:22 87.72 87.74 87.72 87.74 1.5K
11:23 87.73 87.78 87.73 87.78 2.6K
11:24 87.79 87.79 87.75 87.75 2.1K
11:25 87.76 87.76 87.76 87.76 0.6K
11:26 87.76 87.82 87.76 87.82 2.4K
11:27 87.82 87.84 87.79 87.82 3.1K
11:28 87.82 87.82 87.68 87.69 3.8K
11:29 87.69 87.72 87.69 87.72 1.2K
11:30 87.65 87.65 87.60 87.60 1.7K
11:31 87.54 87.54 87.54 87.54 1.3K
11:32 87.54 87.68 87.54 87.68 2.1K
11:33 87.65 87.65 87.60 87.60 0.9K
11:34 87.56 87.58 87.56 87.58 0.9K
11:35 87.58 87.63 87.58 87.63 0.8K
11:36 87.63 87.63 87.54 87.54 0.5K
11:37 87.54 87.54 87.54 87.54 0.3K
11:38 87.55 87.55 87.48 87.48 4.7K
11:39 87.48 87.48 87.42 87.44 1.3K
11:40 87.44 87.46 87.42 87.42 1.6K
11:41 87.42 87.47 87.42 87.47 1.0K
11:42 87.52 87.56 87.52 87.56 3.4K
11:43 87.56 87.63 87.56 87.63 2.2K
11:44 87.63 87.66 87.59 87.59 0.8K
11:45 87.59 87.66 87.59 87.66 1.5K
11:46 87.66 87.66 87.58 87.61 5.0K
11:47 87.61 87.61 87.48 87.48 2.8K
11:48 87.48 87.48 87.48 87.48 0.2K
11:49 87.48 87.48 87.36 87.36 2.0K
11:50 87.36 87.36 87.36 87.36 0.4K
11:51 87.41 87.51 87.41 87.51 2.8K
11:52 87.51 87.51 87.51 87.51 0.6K
11:53 87.51 87.51 87.46 87.46 1.9K
11:54 87.46 87.46 87.46 87.46 0.9K
11:55 87.46 87.46 87.46 87.46 0.9K
11:56 87.46 87.46 87.46 87.46 1.1K
11:57 87.46 87.46 87.43 87.46 1.7K
11:58 87.46 87.47 87.42 87.47 4.0K
11:59 87.47 87.48 87.45 87.47 2.2K
12:00 87.51 87.51 87.47 87.47 3.4K
12:01 87.48 87.51 87.48 87.51 1.9K
12:02 87.53 87.53 87.46 87.46 2.9K
12:03 87.40 87.40 87.26 87.33 13.3K
12:04 87.33 87.39 87.33 87.39 3.1K
12:05 87.39 87.41 87.29 87.29 2.2K
12:06 87.29 87.34 87.29 87.33 1.8K
12:07 87.33 87.35 87.33 87.35 26.4K
12:08 87.36 87.36 87.35 87.35 2.1K
12:09 87.35 87.35 87.32 87.32 2.0K
12:10 87.33 87.33 87.29 87.29 1.2K
12:11 87.30 87.30 87.30 87.30 1.2K
12:12 87.32 87.32 87.32 87.32 0.7K
12:13 87.29 87.39 87.29 87.39 2.9K
12:14 87.37 87.37 87.32 87.32 1.8K
12:15 87.31 87.35 87.31 87.35 2.2K
12:16 87.35 87.35 87.33 87.33 5.4K
12:17 87.30 87.30 87.24 87.26 8.0K
12:18 87.26 87.26 87.22 87.22 5.8K
12:19 87.19 87.23 87.19 87.23 1.7K
12:20 87.23 87.23 87.22 87.22 0.3K
12:21 87.22 87.23 87.20 87.20 3.7K
12:22 87.25 87.27 87.25 87.27 4.5K
12:23 87.27 87.27 87.15 87.15 11.1K
12:24 87.10 87.10 87.07 87.08 17.0K
12:25 87.17 87.19 87.15 87.19 6.3K
12:26 87.19 87.25 87.19 87.25 3.1K
12:27 87.28 87.30 87.28 87.30 5.0K
12:28 87.30 87.37 87.30 87.34 5.2K
12:29 87.34 87.40 87.34 87.36 3.0K
12:30 87.37 87.38 87.36 87.36 2.1K
12:31 87.40 87.48 87.40 87.47 3.1K
12:32 87.46 87.46 87.36 87.36 5.2K
12:33 87.36 87.37 87.36 87.37 2.4K
12:34 87.37 87.37 87.37 87.37 2.3K
12:35 87.37 87.43 87.37 87.43 2.9K
12:36 87.43 87.48 87.35 87.35 5.2K
12:37 87.35 87.36 87.35 87.36 1.5K
12:38 87.36 87.41 87.36 87.41 1.7K
12:39 87.41 87.41 87.33 87.33 3.6K
12:40 87.38 87.38 87.38 87.38 0.8K
12:41 87.37 87.37 87.33 87.37 1.1K
12:42 87.37 87.44 87.37 87.44 1.7K
12:43 87.44 87.44 87.40 87.40 1.3K
12:44 87.40 87.43 87.40 87.43 1.6K
12:45 87.43 87.43 87.41 87.42 0.8K
12:46 87.42 87.45 87.36 87.36 3.8K
12:47 87.38 87.38 87.33 87.33 1.1K
12:48 87.33 87.40 87.33 87.40 1.4K
12:49 87.42 87.42 87.42 87.42 1.3K
12:50 87.42 87.42 87.40 87.40 1.1K
12:51 87.39 87.39 87.36 87.36 1.8K
12:52 87.36 87.36 87.33 87.33 0.6K
12:53 87.36 87.36 87.30 87.32 5.0K
12:54 87.32 87.32 87.32 87.32 0.9K
12:55 87.32 87.32 87.28 87.32 0.6K
12:56 87.36 87.37 87.36 87.37 2.7K
12:57 87.42 87.43 87.42 87.43 2.8K
12:58 87.43 87.43 87.43 87.43 2.0K
12:59 87.50 87.51 87.50 87.51 1.9K
13:00 87.50 87.50 87.48 87.48 2.4K
13:01 87.50 87.52 87.50 87.52 3.1K
13:02 87.53 87.53 87.50 87.50 2.3K
13:03 87.54 87.56 87.54 87.56 3.2K
13:04 87.56 87.56 87.56 87.56 0.4K
13:05 87.56 87.56 87.54 87.55 2.4K
13:06 87.53 87.57 87.53 87.57 3.7K
13:07 87.56 87.56 87.56 87.56 1.3K
13:08 87.59 87.62 87.54 87.62 9.5K
13:09 87.60 87.60 87.60 87.60 1.2K
13:10 87.60 87.68 87.60 87.68 0.7K
13:11 87.68 87.73 87.68 87.73 2.4K
13:12 87.73 87.76 87.71 87.76 1.6K
13:13 87.76 87.84 87.76 87.84 3.3K
13:14 87.75 87.81 87.75 87.80 2.0K
13:15 87.79 87.79 87.70 87.70 4.5K
13:16 87.70 87.74 87.69 87.69 0.8K
13:17 87.69 87.69 87.62 87.62 1.6K
13:18 87.62 87.62 87.59 87.59 1.4K
13:19 87.60 87.66 87.60 87.65 4.4K
13:20 87.67 87.67 87.63 87.63 4.6K
13:21 87.63 87.64 87.63 87.64 0.9K
13:22 87.64 87.73 87.64 87.73 2.2K
13:23 87.73 87.78 87.71 87.78 5.7K
13:24 87.78 87.88 87.78 87.88 2.2K
13:25 87.88 87.90 87.88 87.90 1.3K
13:26 87.90 87.90 87.90 87.90 1.2K
13:27 87.90 87.99 87.90 87.99 3.7K
13:28 87.99 87.99 87.99 87.99 0.4K
13:29 88.04 88.06 88.03 88.04 3.9K
13:30 88.04 88.06 88.03 88.05 2.8K
13:31 88.05 88.05 87.96 87.96 3.6K
13:32 87.94 87.97 87.94 87.97 4.3K
13:33 87.97 87.99 87.97 87.99 3.4K
13:34 87.99 88.07 87.99 88.07 1.6K
13:35 88.07 88.07 88.02 88.02 2.3K
13:36 88.02 88.02 87.95 87.95 2.0K
13:37 87.92 87.98 87.92 87.98 2.0K
13:38 87.98 88.03 87.98 88.03 3.9K
13:39 88.03 88.03 88.03 88.03 0.3K
13:40 88.03 88.07 88.03 88.07 1.7K
13:41 88.03 88.04 88.03 88.04 3.6K
13:42 88.04 88.04 87.98 87.98 3.8K
13:43 87.98 87.98 87.93 87.96 2.6K
13:44 87.95 87.95 87.91 87.91 3.9K
13:45 87.92 87.95 87.92 87.93 2.7K
13:46 87.93 87.93 87.93 87.93 0.6K
13:47 87.93 87.99 87.93 87.97 1.2K
13:48 87.97 87.97 87.94 87.94 2.5K
13:49 87.94 87.95 87.94 87.94 1.0K
13:50 87.94 88.03 87.94 88.03 1.9K
13:51 88.01 88.01 87.99 87.99 1.5K
13:52 87.99 88.03 87.99 88.03 1.2K
13:53 88.03 88.03 87.83 87.83 5.0K
13:54 87.85 87.94 87.85 87.94 2.5K
13:55 87.96 87.96 87.96 87.96 2.1K
13:56 87.93 87.98 87.92 87.98 4.7K
13:57 88.00 88.00 88.00 88.00 2.3K
13:58 88.02 88.02 88.02 88.02 0.9K
13:59 88.05 88.09 88.05 88.09 4.7K
14:00 88.09 88.11 88.08 88.11 2.8K
14:01 88.13 88.13 88.09 88.09 2.3K
14:02 88.06 88.06 88.00 88.00 1.9K
14:03 88.01 88.04 88.01 88.04 1.7K
14:04 88.04 88.04 87.98 87.98 2.6K
14:05 87.98 87.99 87.98 87.99 0.4K
14:06 87.99 87.99 87.88 87.93 2.8K
14:07 87.89 87.92 87.89 87.92 0.9K
14:08 87.92 87.92 87.86 87.86 0.8K
14:09 87.86 87.90 87.86 87.90 1.2K
14:10 87.90 87.92 87.82 87.82 2.3K
14:11 87.81 87.91 87.81 87.91 2.3K
14:12 87.91 87.94 87.88 87.94 2.0K
14:13 87.94 87.95 87.94 87.95 0.8K
14:14 87.95 88.00 87.95 88.00 2.5K
14:15 88.03 88.03 88.03 88.03 2.6K
14:16 88.04 88.04 88.02 88.02 2.1K
14:17 88.03 88.06 88.03 88.06 2.5K
14:18 88.06 88.06 88.01 88.04 4.8K
14:19 88.05 88.08 88.05 88.08 1.6K
14:20 88.09 88.09 88.06 88.07 4.0K
14:21 88.07 88.07 88.06 88.06 1.2K
14:22 88.06 88.13 88.06 88.13 12.5K
14:23 88.13 88.13 88.13 88.13 0.7K
14:24 88.16 88.22 88.16 88.22 2.5K
14:25 88.23 88.28 88.23 88.28 2.2K
14:26 88.28 88.29 88.27 88.27 3.4K
14:27 88.24 88.34 88.24 88.34 3.1K
14:28 88.34 88.40 88.34 88.37 2.2K
14:29 88.37 88.38 88.37 88.38 0.7K
14:30 88.38 88.40 88.38 88.38 2.7K
14:31 88.37 88.39 88.35 88.35 3.3K
14:32 88.36 88.36 88.36 88.36 5.3K
14:33 88.36 88.36 88.34 88.34 0.7K
14:34 88.34 88.37 88.34 88.37 2.9K
14:35 88.37 88.37 88.34 88.34 2.4K
14:36 88.34 88.35 88.34 88.35 1.2K
14:37 88.33 88.35 88.28 88.35 5.0K
14:38 88.35 88.35 88.30 88.30 5.0K
14:39 88.30 88.35 88.30 88.35 2.0K
14:40 88.35 88.36 88.35 88.36 2.9K
14:41 88.35 88.39 88.35 88.39 4.7K
14:42 88.39 88.41 88.34 88.34 4.3K
14:43 88.35 88.35 88.33 88.34 6.7K
14:44 88.29 88.37 88.29 88.37 3.7K
14:45 88.37 88.37 88.36 88.36 1.7K
14:46 88.36 88.37 88.36 88.37 5.4K
14:47 88.37 88.38 88.37 88.38 4.8K
14:48 88.38 88.39 88.38 88.39 1.0K
14:49 88.42 88.42 88.42 88.42 0.8K
14:50 88.42 88.42 88.40 88.40 2.7K
14:51 88.40 88.48 88.40 88.48 2.2K
14:52 88.50 88.50 88.49 88.49 1.7K
14:53 88.49 88.53 88.49 88.53 2.3K
14:54 88.53 88.55 88.52 88.52 4.7K
14:55 88.52 88.59 88.52 88.59 2.0K
14:56 88.57 88.59 88.57 88.59 2.2K
14:57 88.57 88.57 88.55 88.56 2.6K
14:58 88.55 88.60 88.55 88.60 4.6K
14:59 88.60 88.60 88.57 88.59 5.7K
15:00 88.60 88.68 88.60 88.68 7.1K
15:01 88.68 88.68 88.63 88.63 10.3K
15:02 88.62 88.62 88.59 88.62 6.8K
15:03 88.66 88.66 88.63 88.64 8.3K
15:04 88.64 88.64 88.60 88.60 4.3K
15:05 88.66 88.66 88.66 88.66 2.6K
15:06 88.64 88.64 88.62 88.62 4.9K
15:07 88.62 88.69 88.62 88.68 2.6K
15:08 88.67 88.68 88.63 88.63 2.9K
15:09 88.63 88.63 88.61 88.63 3.6K
15:10 88.63 88.63 88.61 88.61 1.8K
15:11 88.59 88.59 88.56 88.56 3.0K
15:12 88.56 88.56 88.51 88.51 3.5K
15:13 88.51 88.51 88.49 88.49 1.8K
15:14 88.49 88.50 88.46 88.46 5.2K
15:15 88.45 88.45 88.38 88.38 4.8K
15:16 88.38 88.43 88.38 88.40 4.9K
15:17 88.43 88.43 88.30 88.30 5.8K
15:18 88.30 88.30 88.26 88.27 2.8K
15:19 88.26 88.26 88.21 88.24 5.7K
15:20 88.24 88.24 88.24 88.24 0.6K
15:21 88.24 88.30 88.24 88.30 3.8K
15:22 88.32 88.32 88.28 88.28 5.8K
15:23 88.31 88.31 88.30 88.30 2.5K
15:24 88.31 88.49 88.31 88.47 34.9K
15:25 88.48 88.48 88.40 88.48 20.0K
15:26 88.50 88.57 88.50 88.57 9.1K
15:27 88.58 88.58 88.49 88.49 8.2K
15:28 88.42 88.43 88.40 88.43 4.2K
15:29 88.44 88.44 88.41 88.41 3.3K
15:30 88.40 88.40 88.32 88.38 3.0K
15:31 88.36 88.42 88.36 88.41 3.4K
15:32 88.41 88.41 88.31 88.31 10.3K
15:33 88.33 88.36 88.29 88.30 5.9K
15:34 88.24 88.28 88.22 88.26 8.5K
15:35 88.26 88.31 88.26 88.30 3.4K
15:36 88.34 88.40 88.34 88.40 4.9K
15:37 88.39 88.42 88.39 88.40 7.4K
15:38 88.43 88.43 88.40 88.42 7.3K
15:39 88.45 88.56 88.45 88.56 5.0K
15:40 88.56 88.56 88.49 88.49 8.9K
15:41 88.48 88.49 88.48 88.48 10.9K
15:42 88.48 88.56 88.48 88.55 6.9K
15:43 88.52 88.56 88.52 88.56 2.7K
15:44 88.67 88.69 88.66 88.68 5.9K
15:45 88.67 88.67 88.63 88.66 8.8K
15:46 88.65 88.65 88.59 88.62 11.2K
15:47 88.63 88.63 88.55 88.61 6.0K
15:48 88.59 88.68 88.59 88.68 6.6K
15:49 88.68 88.68 88.59 88.59 7.8K
15:50 88.59 88.67 88.59 88.67 5.9K
15:51 88.69 88.79 88.65 88.79 10.8K
15:52 88.71 88.77 88.71 88.77 12.1K
15:53 88.81 88.96 88.81 88.96 14.8K
15:54 88.94 88.95 88.91 88.94 23.8K
15:55 88.95 88.99 88.88 88.91 25.9K
15:56 88.91 88.94 88.75 88.77 23.7K
15:57 88.73 88.80 88.73 88.80 35.8K
15:58 88.84 88.92 88.80 88.92 31.9K
15:59 88.93 88.94 88.93 88.94 35.6K
16:00 88.92 88.95 88.83 88.87 435.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし