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 87.55 88.05 87.55 88.05 25.5K
09:32 87.78 88.01 87.61 87.61 5.6K
09:33 87.50 87.57 87.30 87.30 5.8K
09:34 87.30 87.45 87.30 87.43 1.4K
09:35 87.43 87.50 87.40 87.40 2.7K
09:36 87.39 87.50 87.39 87.39 0.9K
09:37 87.39 87.39 87.10 87.10 7.1K
09:38 86.98 87.11 86.98 86.99 15.2K
09:39 86.99 87.17 86.99 87.17 2.7K
09:40 87.17 87.20 87.16 87.16 4.9K
09:41 87.16 87.37 87.16 87.37 3.6K
09:42 87.47 87.59 87.47 87.49 2.7K
09:43 87.49 87.49 87.35 87.42 3.5K
09:44 87.44 87.72 87.44 87.72 3.8K
09:45 87.69 87.76 87.69 87.76 7.4K
09:46 87.79 87.79 87.61 87.61 5.9K
09:47 87.61 87.61 87.61 87.61 1.4K
09:48 87.61 87.67 87.61 87.67 2.1K
09:49 87.67 87.69 87.65 87.65 2.9K
09:50 87.59 87.61 87.55 87.61 4.0K
09:51 87.72 87.73 87.65 87.65 24.3K
09:52 87.65 87.81 87.59 87.81 4.1K
09:53 87.81 87.81 87.69 87.69 2.9K
09:54 87.64 87.86 87.64 87.86 5.4K
09:55 87.85 87.94 87.85 87.93 5.4K
09:56 87.92 87.97 87.92 87.97 6.9K
09:57 88.00 88.15 88.00 88.10 3.6K
09:58 88.08 88.08 88.06 88.06 1.5K
09:59 88.18 88.18 88.08 88.16 3.7K
10:00 88.16 88.28 88.16 88.28 3.1K
10:01 88.23 88.27 88.23 88.23 2.9K
10:02 88.23 88.26 88.17 88.23 20.2K
10:03 88.17 88.22 88.13 88.13 6.7K
10:04 88.15 88.15 88.05 88.05 7.3K
10:05 88.15 88.16 88.14 88.16 12.2K
10:06 88.16 88.16 88.16 88.16 1.1K
10:07 88.16 88.50 88.11 88.50 12.5K
10:08 88.52 88.68 88.52 88.61 5.9K
10:09 88.68 88.71 88.68 88.71 2.0K
10:10 88.71 88.71 88.68 88.68 3.4K
10:11 88.62 88.62 88.46 88.46 5.4K
10:12 88.46 88.46 88.34 88.35 7.3K
10:13 88.35 88.35 88.31 88.35 1.1K
10:14 88.35 88.61 88.35 88.61 7.5K
10:15 88.61 88.66 88.61 88.66 1.5K
10:16 88.57 88.64 88.56 88.58 5.4K
10:17 88.58 88.63 88.55 88.63 5.3K
10:18 88.64 88.65 88.64 88.64 1.5K
10:19 88.64 88.66 88.60 88.66 4.6K
10:20 88.64 88.72 88.64 88.72 2.8K
10:21 88.74 88.77 88.74 88.76 2.8K
10:22 88.77 88.79 88.72 88.73 5.8K
10:23 88.66 88.66 88.62 88.64 17.0K
10:24 88.64 88.67 88.58 88.58 8.0K
10:25 88.51 88.51 88.45 88.45 7.8K
10:26 88.44 88.44 88.38 88.42 8.0K
10:27 88.38 88.44 88.38 88.41 11.7K
10:28 88.48 88.54 88.48 88.54 3.5K
10:29 88.60 88.68 88.60 88.68 5.3K
10:30 88.68 88.68 88.66 88.67 3.3K
10:31 88.67 88.72 88.65 88.72 5.5K
10:32 88.80 88.85 88.80 88.82 9.5K
10:33 88.85 88.90 88.85 88.87 10.6K
10:34 88.87 88.94 88.87 88.88 8.1K
10:35 88.91 89.30 88.87 89.30 28.4K
10:36 89.30 89.31 89.18 89.24 7.4K
10:37 89.28 89.33 89.28 89.28 8.5K
10:38 89.36 89.44 89.35 89.35 5.5K
10:39 89.35 89.35 89.21 89.23 9.4K
10:40 89.33 89.60 89.33 89.60 19.1K
10:41 89.64 89.67 89.48 89.48 12.8K
10:42 89.42 89.42 89.29 89.29 2.9K
10:43 89.31 89.37 89.31 89.37 3.7K
10:44 89.38 89.38 89.34 89.37 3.2K
10:45 89.41 89.41 89.39 89.39 3.3K
10:46 89.37 89.38 89.35 89.36 8.7K
10:47 89.32 89.36 89.32 89.35 1.9K
10:48 89.35 89.38 89.35 89.35 2.5K
10:49 89.39 89.39 89.36 89.37 13.0K
10:50 89.35 89.35 89.18 89.18 5.6K
10:51 89.19 89.19 89.09 89.19 9.9K
10:52 89.19 89.19 89.10 89.10 1.8K
10:53 89.05 89.05 88.98 89.01 4.1K
10:54 88.99 88.99 88.96 88.97 5.5K
10:55 88.97 89.00 88.96 88.99 4.6K
10:56 88.95 88.99 88.91 88.91 9.2K
10:57 88.88 88.89 88.88 88.89 3.3K
10:58 88.89 88.89 88.84 88.88 4.9K
10:59 88.88 88.88 88.78 88.78 6.3K
11:00 88.77 88.83 88.76 88.81 5.4K
11:01 88.86 88.92 88.85 88.85 5.8K
11:02 88.84 88.88 88.84 88.88 2.9K
11:03 88.88 88.88 88.77 88.80 3.3K
11:04 88.80 88.80 88.77 88.78 4.6K
11:05 88.78 88.83 88.78 88.83 9.6K
11:06 88.92 88.92 88.89 88.89 9.1K
11:07 88.84 88.84 88.79 88.80 5.7K
11:08 88.82 88.86 88.82 88.86 3.4K
11:09 88.86 88.90 88.86 88.90 2.4K
11:10 88.90 88.93 88.90 88.90 1.6K
11:11 88.93 88.98 88.93 88.96 4.2K
11:12 88.98 89.04 88.98 89.04 7.2K
11:13 89.04 89.09 89.04 89.09 2.1K
11:14 88.95 88.95 88.88 88.94 15.4K
11:15 88.82 88.94 88.82 88.94 5.4K
11:16 88.94 88.95 88.94 88.95 1.1K
11:17 88.96 88.96 88.92 88.92 0.6K
11:18 88.96 88.96 88.86 88.88 5.2K
11:19 88.89 88.89 88.86 88.86 4.3K
11:20 88.86 88.92 88.86 88.92 3.4K
11:21 88.92 88.94 88.91 88.94 2.4K
11:22 88.95 88.95 88.91 88.91 3.3K
11:23 88.91 88.97 88.91 88.97 2.6K
11:24 88.97 89.03 88.97 88.98 1.9K
11:25 88.99 89.00 88.95 88.95 4.9K
11:26 88.96 88.96 88.96 88.96 1.0K
11:27 88.96 89.04 88.96 88.99 6.0K
11:28 88.99 89.00 88.99 89.00 0.9K
11:29 88.91 88.91 88.85 88.85 10.9K
11:30 88.88 88.88 88.87 88.87 1.9K
11:31 88.86 88.86 88.79 88.79 2.5K
11:32 88.79 88.84 88.79 88.84 1.9K
11:33 88.83 88.85 88.81 88.85 2.9K
11:34 88.82 88.82 88.79 88.79 6.6K
11:35 88.79 88.87 88.79 88.87 5.2K
11:36 88.84 89.13 88.84 89.13 14.6K
11:37 89.15 89.15 89.10 89.10 2.6K
11:38 89.07 89.07 88.96 88.96 3.8K
11:39 88.95 88.97 88.93 88.94 4.8K
11:40 88.94 88.94 88.88 88.88 5.1K
11:41 88.88 89.00 88.88 89.00 5.4K
11:42 89.00 89.04 89.00 89.01 5.9K
11:43 89.01 89.02 89.01 89.01 3.0K
11:44 89.01 89.03 89.00 89.00 6.3K
11:45 89.03 89.05 89.02 89.02 4.5K
11:46 89.01 89.01 88.94 89.00 6.7K
11:47 89.00 89.06 89.00 89.00 3.6K
11:48 89.00 89.00 88.97 88.97 4.1K
11:49 88.94 88.94 88.91 88.94 3.3K
11:50 88.92 88.92 88.88 88.91 4.6K
11:51 88.91 88.92 88.90 88.92 2.2K
11:52 88.92 88.92 88.89 88.89 3.9K
11:53 88.89 88.89 88.85 88.85 3.3K
11:54 88.85 88.88 88.85 88.88 7.5K
11:55 88.85 88.88 88.85 88.85 3.7K
11:56 88.86 88.88 88.86 88.86 4.0K
11:57 88.86 88.87 88.84 88.87 5.6K
11:58 88.89 88.89 88.87 88.88 10.1K
11:59 88.81 88.81 88.78 88.79 9.9K
12:00 88.83 88.83 88.80 88.82 7.8K
12:01 88.85 88.85 88.79 88.79 17.2K
12:02 88.77 88.77 88.59 88.61 8.4K
12:03 88.59 88.67 88.59 88.67 4.6K
12:04 88.67 88.67 88.49 88.56 11.4K
12:05 88.56 88.59 88.53 88.53 0.7K
12:06 88.53 88.53 88.52 88.52 1.3K
12:07 88.52 88.52 88.51 88.51 0.8K
12:08 88.51 88.67 88.51 88.67 5.0K
12:09 88.66 88.66 88.66 88.66 1.0K
12:10 88.71 88.75 88.66 88.75 4.4K
12:11 88.75 88.76 88.74 88.76 2.0K
12:12 88.71 88.80 88.71 88.80 4.4K
12:13 88.77 88.77 88.65 88.65 5.9K
12:14 88.65 88.65 88.60 88.60 1.7K
12:15 88.63 88.64 88.63 88.64 2.9K
12:16 88.64 88.68 88.64 88.64 2.6K
12:17 88.64 88.70 88.64 88.70 2.1K
12:18 88.72 88.72 88.66 88.66 2.4K
12:19 88.66 88.67 88.47 88.47 14.5K
12:20 88.49 88.53 88.47 88.53 5.2K
12:21 88.52 88.58 88.52 88.58 1.3K
12:22 88.58 88.58 88.52 88.54 2.3K
12:23 88.56 88.56 88.55 88.55 4.3K
12:24 88.55 88.55 88.53 88.53 3.4K
12:25 88.62 88.67 88.60 88.60 5.8K
12:26 88.60 88.66 88.60 88.66 1.7K
12:27 88.67 88.70 88.67 88.70 2.1K
12:28 88.67 88.70 88.67 88.70 1.9K
12:29 88.70 88.72 88.67 88.68 3.1K
12:30 88.68 88.71 88.67 88.67 2.9K
12:31 88.67 88.67 88.62 88.62 2.9K
12:32 88.61 88.73 88.61 88.73 3.2K
12:33 88.73 88.73 88.71 88.71 0.5K
12:34 88.73 88.75 88.72 88.75 4.5K
12:35 88.75 88.80 88.75 88.80 2.0K
12:36 88.80 88.80 88.72 88.72 2.7K
12:37 88.72 88.72 88.57 88.57 4.4K
12:38 88.60 88.61 88.60 88.61 5.1K
12:39 88.57 88.57 88.56 88.57 15.2K
12:40 88.56 88.56 88.55 88.56 1.3K
12:41 88.56 88.67 88.54 88.67 9.3K
12:42 88.67 88.69 88.67 88.68 1.2K
12:43 88.68 88.71 88.68 88.68 5.6K
12:44 88.66 88.66 88.66 88.66 1.4K
12:45 88.65 88.65 88.59 88.61 2.9K
12:46 88.61 88.68 88.61 88.68 2.7K
12:47 88.68 88.69 88.65 88.69 1.0K
12:48 88.69 88.69 88.65 88.65 1.2K
12:49 88.65 88.66 88.65 88.66 1.7K
12:50 88.62 88.66 88.62 88.66 6.7K
12:51 88.66 88.66 88.66 88.66 0.6K
12:52 88.64 88.65 88.62 88.64 1.7K
12:53 88.65 88.65 88.59 88.59 3.7K
12:54 88.59 88.63 88.48 88.48 26.4K
12:55 88.44 88.44 88.35 88.35 2.1K
12:56 88.38 88.38 88.36 88.38 1.9K
12:57 88.36 88.43 88.36 88.43 3.1K
12:58 88.43 88.48 88.43 88.48 1.8K
12:59 88.50 88.51 88.50 88.51 1.2K
13:00 88.58 88.58 88.54 88.58 11.1K
13:01 88.63 88.63 88.57 88.57 4.0K
13:02 88.57 88.60 88.57 88.60 1.4K
13:03 88.63 88.63 88.49 88.49 3.9K
13:04 88.52 88.57 88.52 88.57 2.2K
13:05 88.57 88.63 88.57 88.58 2.0K
13:06 88.61 88.62 88.59 88.59 5.0K
13:07 88.59 88.68 88.59 88.68 1.8K
13:08 88.64 88.68 88.64 88.64 1.4K
13:09 88.68 88.68 88.67 88.68 2.6K
13:10 88.67 88.67 88.64 88.64 2.8K
13:11 88.64 88.66 88.64 88.66 1.3K
13:12 88.66 88.67 88.59 88.59 3.7K
13:13 88.59 88.60 88.58 88.60 2.6K
13:14 88.60 88.60 88.59 88.59 5.1K
13:15 88.59 88.59 88.59 88.59 2.6K
13:16 88.59 88.61 88.59 88.61 7.5K
13:17 88.61 88.63 88.61 88.63 6.0K
13:18 88.61 88.61 88.54 88.54 12.4K
13:19 88.53 88.54 88.53 88.54 3.8K
13:20 88.52 88.52 88.42 88.47 16.3K
13:21 88.47 88.51 88.47 88.51 3.3K
13:22 88.52 88.57 88.51 88.57 4.4K
13:23 88.52 88.57 88.52 88.57 1.8K
13:24 88.58 88.60 88.56 88.60 6.8K
13:25 88.58 88.61 88.58 88.61 1.6K
13:26 88.63 88.67 88.63 88.64 1.8K
13:27 88.64 88.68 88.64 88.64 1.0K
13:28 88.68 88.68 88.67 88.67 1.8K
13:29 88.67 88.69 88.67 88.69 1.9K
13:30 88.69 88.71 88.69 88.71 2.4K
13:31 88.71 88.74 88.71 88.74 1.6K
13:32 88.69 88.69 88.66 88.68 6.4K
13:33 88.69 88.71 88.69 88.69 2.3K
13:34 88.71 88.71 88.68 88.71 0.9K
13:35 88.71 88.71 88.65 88.65 2.7K
13:36 88.65 88.67 88.65 88.66 2.6K
13:37 88.67 88.69 88.65 88.69 2.5K
13:38 88.66 88.67 88.63 88.65 14.1K
13:39 88.65 88.75 88.65 88.73 8.4K
13:40 88.74 88.78 88.74 88.78 4.0K
13:41 88.73 88.75 88.73 88.75 1.5K
13:42 88.75 88.75 88.71 88.71 1.8K
13:43 88.71 88.71 88.64 88.65 107.2K
13:44 88.65 88.65 88.64 88.64 1.2K
13:45 88.60 88.60 88.48 88.48 12.0K
13:46 88.48 88.56 88.48 88.56 2.5K
13:47 88.56 88.72 88.56 88.72 3.1K
13:48 88.74 88.74 88.73 88.73 1.8K
13:49 88.72 88.81 88.72 88.81 1.8K
13:50 88.84 88.94 88.84 88.91 1.3K
13:51 88.91 88.91 88.91 88.91 1.8K
13:52 88.91 88.91 88.80 88.80 2.3K
13:53 88.80 88.87 88.80 88.87 2.2K
13:54 88.87 88.87 88.80 88.83 1.5K
13:55 88.84 88.84 88.70 88.70 4.9K
13:56 88.63 88.63 88.54 88.54 5.3K
13:57 88.52 88.52 88.48 88.52 2.0K
13:58 88.52 88.52 88.44 88.47 1.6K
13:59 88.49 88.58 88.49 88.53 5.1K
14:00 88.53 88.55 88.53 88.55 0.7K
14:01 88.55 88.56 88.55 88.55 1.7K
14:02 88.55 88.60 88.55 88.59 2.9K
14:03 88.61 88.61 88.56 88.56 1.3K
14:04 88.59 88.61 88.59 88.61 1.3K
14:05 88.61 88.61 88.54 88.58 1.8K
14:06 88.58 88.66 88.58 88.64 2.9K
14:07 88.64 88.66 88.64 88.66 2.2K
14:08 88.66 88.66 88.63 88.63 1.1K
14:09 88.63 88.63 88.59 88.62 4.0K
14:10 88.62 88.62 88.62 88.62 1.1K
14:11 88.65 88.65 88.57 88.58 1.5K
14:12 88.62 88.62 88.57 88.62 1.8K
14:13 88.65 88.65 88.62 88.62 1.1K
14:14 88.62 88.62 88.57 88.57 4.0K
14:15 88.59 88.63 88.59 88.63 4.8K
14:16 88.66 88.67 88.64 88.64 4.8K
14:17 88.65 88.66 88.64 88.65 2.5K
14:18 88.65 88.66 88.54 88.54 5.2K
14:19 88.54 88.54 88.53 88.53 0.4K
14:20 88.53 88.53 88.52 88.53 1.4K
14:21 88.53 88.53 88.50 88.51 19.8K
14:22 88.59 88.59 88.56 88.56 7.4K
14:23 88.55 88.61 88.55 88.61 2.1K
14:24 88.59 88.63 88.58 88.60 8.3K
14:25 88.60 88.63 88.59 88.59 1.1K
14:26 88.59 88.71 88.59 88.71 3.4K
14:27 88.71 88.81 88.71 88.81 1.7K
14:28 88.83 88.84 88.78 88.78 2.1K
14:29 88.78 88.86 88.78 88.84 2.7K
14:30 88.84 88.88 88.84 88.87 4.9K
14:31 88.87 88.89 88.85 88.85 3.0K
14:32 88.84 88.84 88.84 88.84 1.3K
14:33 88.84 88.87 88.84 88.85 2.9K
14:34 88.85 88.92 88.85 88.89 4.9K
14:35 88.84 88.84 88.75 88.79 3.9K
14:36 88.79 88.79 88.75 88.77 1.2K
14:37 88.77 88.79 88.77 88.77 1.3K
14:38 88.72 88.78 88.72 88.78 6.2K
14:39 88.78 88.84 88.77 88.84 3.3K
14:40 88.85 88.89 88.83 88.88 4.2K
14:41 88.84 88.86 88.84 88.85 2.8K
14:42 88.85 88.90 88.85 88.90 4.2K
14:43 88.92 88.93 88.90 88.93 3.6K
14:44 88.93 88.93 88.90 88.91 2.2K
14:45 88.91 88.94 88.91 88.92 2.8K
14:46 88.89 88.89 88.89 88.89 3.8K
14:47 88.85 88.90 88.85 88.88 5.9K
14:48 88.84 88.84 88.78 88.78 7.6K
14:49 88.79 88.79 88.77 88.77 1.0K
14:50 88.75 88.75 88.66 88.66 3.5K
14:51 88.67 88.73 88.67 88.73 5.1K
14:52 88.73 88.73 88.70 88.70 1.4K
14:53 88.70 88.70 88.68 88.68 2.4K
14:54 88.67 88.71 88.67 88.70 3.4K
14:55 88.70 88.73 88.70 88.72 2.8K
14:56 88.71 88.78 88.71 88.78 4.0K
14:57 88.81 88.88 88.81 88.88 2.7K
14:58 88.90 88.90 88.80 88.80 2.8K
14:59 88.80 88.81 88.78 88.81 3.2K
15:00 88.81 88.81 88.77 88.80 3.0K
15:01 88.76 88.80 88.74 88.75 4.2K
15:02 88.75 88.75 88.74 88.74 2.7K
15:03 88.77 88.79 88.77 88.77 3.4K
15:04 88.78 88.83 88.78 88.83 2.5K
15:05 88.79 88.81 88.79 88.80 2.8K
15:06 88.79 88.83 88.79 88.83 12.7K
15:07 88.80 88.84 88.80 88.84 5.1K
15:08 88.84 88.88 88.84 88.88 4.4K
15:09 88.88 88.88 88.88 88.88 1.6K
15:10 88.90 88.90 88.83 88.83 3.4K
15:11 88.83 88.83 88.82 88.83 2.3K
15:12 88.80 88.80 88.78 88.78 2.6K
15:13 88.79 88.84 88.79 88.84 4.3K
15:14 88.83 88.84 88.81 88.82 7.0K
15:15 88.83 88.84 88.82 88.82 3.2K
15:16 88.81 88.90 88.81 88.90 7.8K
15:17 88.89 88.92 88.89 88.92 3.9K
15:18 88.91 88.93 88.91 88.91 5.0K
15:19 88.91 88.91 88.90 88.91 3.1K
15:20 88.91 88.93 88.90 88.93 4.2K
15:21 88.95 88.95 88.90 88.90 8.2K
15:22 88.88 88.88 88.83 88.83 8.3K
15:23 88.82 88.82 88.76 88.76 6.0K
15:24 88.80 88.80 88.73 88.73 6.5K
15:25 88.75 88.75 88.71 88.72 4.1K
15:26 88.74 88.76 88.70 88.73 8.5K
15:27 88.71 88.72 88.70 88.71 2.3K
15:28 88.71 88.78 88.71 88.76 8.9K
15:29 88.76 88.81 88.76 88.81 3.2K
15:30 88.78 88.78 88.72 88.74 7.3K
15:31 88.79 88.81 88.79 88.81 4.7K
15:32 88.80 88.84 88.79 88.84 5.6K
15:33 88.84 88.84 88.82 88.83 13.0K
15:34 88.86 88.93 88.86 88.91 11.2K
15:35 88.90 88.90 88.88 88.88 2.7K
15:36 88.86 88.86 88.81 88.81 5.3K
15:37 88.82 88.82 88.80 88.81 33.4K
15:38 88.81 88.81 88.74 88.75 5.1K
15:39 88.76 88.82 88.76 88.79 8.7K
15:40 88.76 88.77 88.74 88.74 5.1K
15:41 88.71 88.74 88.71 88.72 3.6K
15:42 88.71 88.72 88.67 88.67 11.5K
15:43 88.66 88.66 88.59 88.59 9.0K
15:44 88.61 88.61 88.57 88.57 5.0K
15:45 88.52 88.60 88.52 88.58 9.7K
15:46 88.60 88.70 88.60 88.70 6.5K
15:47 88.71 88.72 88.66 88.66 9.6K
15:48 88.66 88.70 88.66 88.66 8.5K
15:49 88.64 88.69 88.63 88.69 16.4K
15:50 88.70 88.71 88.70 88.70 7.0K
15:51 88.76 88.88 88.76 88.88 22.3K
15:52 88.92 88.93 88.92 88.93 16.3K
15:53 88.93 88.95 88.91 88.93 15.8K
15:54 88.89 88.91 88.84 88.84 18.8K
15:55 88.83 88.89 88.80 88.80 36.7K
15:56 88.85 88.85 88.80 88.83 27.6K
15:57 88.82 88.88 88.82 88.86 36.1K
15:58 88.85 88.88 88.82 88.83 34.2K
15:59 88.84 88.90 88.84 88.90 40.7K
16:00 88.90 88.96 88.90 88.93 482.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし