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 89.36 89.36 88.22 89.36 15.2K
09:32 89.36 89.77 89.36 89.59 4.6K
09:33 89.59 89.85 89.53 89.76 4.1K
09:34 89.82 90.19 89.82 90.19 5.2K
09:35 90.06 90.31 90.06 90.14 4.8K
09:36 90.27 90.27 90.05 90.11 2.2K
09:37 90.11 90.11 89.95 90.08 8.0K
09:38 90.08 90.13 90.02 90.12 1.8K
09:39 90.12 90.12 90.01 90.11 2.7K
09:40 90.11 90.12 90.09 90.09 3.1K
09:41 90.18 90.23 90.18 90.18 6.3K
09:42 90.24 90.38 90.24 90.38 4.3K
09:43 90.31 90.49 90.31 90.49 6.0K
09:44 90.43 90.47 90.43 90.46 2.7K
09:45 90.38 90.50 90.38 90.47 2.3K
09:46 90.53 90.53 90.44 90.48 2.6K
09:47 90.43 90.54 90.43 90.46 12.6K
09:48 90.37 90.37 90.23 90.32 9.5K
09:49 90.32 90.32 90.26 90.26 11.7K
09:50 90.26 90.28 90.26 90.28 4.5K
09:51 90.30 90.30 90.20 90.22 16.7K
09:52 90.22 90.22 90.20 90.20 1.2K
09:53 90.18 90.27 90.18 90.21 4.5K
09:54 90.20 90.20 90.19 90.19 7.1K
09:55 90.17 90.17 90.10 90.15 3.1K
09:56 90.14 90.14 90.05 90.12 5.1K
09:57 90.12 90.22 90.12 90.19 7.3K
09:58 90.18 90.24 90.17 90.17 1.6K
09:59 90.17 90.27 90.17 90.27 9.1K
10:00 90.27 90.37 90.27 90.37 8.5K
10:01 90.43 90.60 90.43 90.51 3.5K
10:02 90.55 90.59 90.54 90.59 2.4K
10:03 90.66 90.66 90.57 90.66 12.0K
10:04 90.72 90.82 90.68 90.82 10.8K
10:05 90.82 91.03 90.82 91.03 10.7K
10:06 91.02 91.07 91.02 91.07 4.3K
10:07 91.09 91.17 91.09 91.17 7.7K
10:08 91.09 91.22 91.09 91.12 37.9K
10:09 91.11 91.30 91.09 91.30 28.3K
10:10 91.23 91.30 91.19 91.30 10.7K
10:11 91.28 91.42 91.28 91.36 11.4K
10:12 91.34 91.48 91.34 91.48 24.5K
10:13 91.47 91.47 91.45 91.45 13.7K
10:14 91.46 91.52 91.35 91.35 18.1K
10:15 91.33 91.33 91.20 91.20 6.3K
10:16 91.27 91.28 91.27 91.27 4.1K
10:17 91.27 91.34 91.27 91.34 3.4K
10:18 91.34 91.34 91.22 91.22 4.2K
10:19 91.22 91.32 91.22 91.32 5.4K
10:20 91.32 91.32 91.31 91.32 3.4K
10:21 91.13 91.13 91.12 91.12 6.2K
10:22 91.17 91.22 91.17 91.22 6.0K
10:23 91.22 91.29 91.22 91.29 2.9K
10:24 91.24 91.29 91.22 91.29 4.3K
10:25 91.29 91.32 91.28 91.32 4.3K
10:26 91.32 91.37 91.32 91.37 5.0K
10:27 91.37 91.43 91.35 91.35 5.8K
10:28 91.30 91.30 91.27 91.27 7.5K
10:29 91.23 91.30 91.23 91.29 5.0K
10:30 91.18 91.23 91.18 91.23 7.1K
10:31 91.27 91.32 91.21 91.21 5.4K
10:32 91.24 91.27 91.24 91.26 4.9K
10:33 91.31 91.36 91.30 91.30 5.4K
10:34 91.29 91.36 91.21 91.33 12.8K
10:35 91.36 91.36 91.27 91.34 4.5K
10:36 91.34 91.41 91.23 91.23 52.5K
10:37 91.27 91.30 91.27 91.30 18.5K
10:38 91.31 91.31 91.27 91.27 3.2K
10:39 91.27 91.36 91.27 91.34 2.3K
10:40 91.35 91.36 91.29 91.29 11.1K
10:41 91.29 91.38 91.28 91.38 6.6K
10:42 91.38 91.50 91.38 91.49 8.5K
10:43 91.49 91.70 91.49 91.70 8.9K
10:44 91.71 91.71 91.65 91.71 6.1K
10:45 91.71 91.74 91.67 91.74 4.8K
10:46 91.73 91.73 91.65 91.67 10.6K
10:47 91.68 91.68 91.62 91.62 2.5K
10:48 91.62 91.67 91.61 91.64 5.3K
10:49 91.60 91.60 91.60 91.60 3.1K
10:50 91.60 91.60 91.41 91.41 28.5K
10:51 91.39 91.39 91.30 91.30 2.8K
10:52 91.29 91.38 91.23 91.38 5.4K
10:53 91.38 91.38 91.36 91.36 1.2K
10:54 91.34 91.35 91.33 91.33 3.9K
10:55 91.35 91.39 91.30 91.39 12.6K
10:56 91.40 91.41 91.37 91.37 6.2K
10:57 91.40 91.40 91.28 91.32 6.9K
10:58 91.33 91.35 91.29 91.29 3.2K
10:59 91.22 91.23 91.17 91.17 5.7K
11:00 91.17 91.17 91.10 91.10 8.2K
11:01 91.12 91.12 91.05 91.05 4.1K
11:02 91.05 91.05 90.90 90.90 4.8K
11:03 90.91 90.91 90.75 90.79 29.4K
11:04 90.79 90.79 90.66 90.66 5.2K
11:05 90.59 90.65 90.59 90.65 6.2K
11:06 90.61 90.61 90.49 90.49 10.1K
11:07 90.50 90.54 90.49 90.50 5.7K
11:08 90.61 90.61 90.54 90.54 29.7K
11:09 90.53 90.80 90.53 90.78 9.6K
11:10 90.78 90.78 90.72 90.74 3.0K
11:11 90.75 90.75 90.72 90.72 6.9K
11:12 90.72 90.72 90.66 90.66 4.3K
11:13 90.68 90.77 90.68 90.68 11.2K
11:14 90.65 90.65 90.59 90.59 3.2K
11:15 90.61 90.61 90.50 90.53 5.6K
11:16 90.54 90.54 90.50 90.52 3.1K
11:17 90.52 90.55 90.49 90.55 6.5K
11:18 90.57 90.58 90.57 90.58 10.2K
11:19 90.58 90.61 90.57 90.61 4.2K
11:20 90.65 90.65 90.57 90.57 8.2K
11:21 90.57 90.62 90.57 90.62 0.5K
11:22 90.62 90.68 90.62 90.66 2.5K
11:23 90.66 90.78 90.66 90.78 7.8K
11:24 90.77 90.86 90.77 90.86 15.0K
11:25 90.89 90.89 90.83 90.83 4.5K
11:26 90.83 90.84 90.83 90.84 8.5K
11:27 90.92 90.98 90.92 90.95 3.5K
11:28 90.99 91.00 90.95 90.95 4.7K
11:29 90.89 90.90 90.81 90.81 6.2K
11:30 90.84 90.84 90.83 90.83 3.3K
11:31 90.83 90.88 90.83 90.85 4.0K
11:32 90.85 90.85 90.81 90.84 2.5K
11:33 90.79 90.79 90.65 90.65 20.4K
11:34 90.61 90.67 90.61 90.66 1.5K
11:35 90.65 90.65 90.52 90.60 23.8K
11:36 90.61 90.66 90.61 90.64 9.4K
11:37 90.61 90.64 90.56 90.64 4.1K
11:38 90.64 90.68 90.64 90.64 177.7K
11:39 90.60 90.60 90.57 90.57 56.3K
11:40 90.57 90.60 90.57 90.60 9.5K
11:41 90.60 90.62 90.60 90.62 0.9K
11:42 90.58 90.58 90.51 90.51 13.0K
11:43 90.51 90.53 90.51 90.53 1.9K
11:44 90.53 90.53 90.43 90.43 6.6K
11:45 90.40 90.40 90.35 90.38 5.7K
11:46 90.38 90.41 90.37 90.41 7.0K
11:47 90.41 90.41 90.37 90.41 2.9K
11:48 90.41 90.41 90.38 90.38 1.4K
11:49 90.36 90.36 90.28 90.28 5.5K
11:50 90.28 90.33 90.28 90.30 5.2K
11:51 90.30 90.43 90.30 90.43 14.1K
11:52 90.41 90.41 90.39 90.39 2.7K
11:53 90.39 90.39 90.36 90.39 2.1K
11:54 90.39 90.50 90.36 90.50 5.0K
11:55 90.50 90.56 90.48 90.51 4.1K
11:56 90.51 90.65 90.51 90.63 3.5K
11:57 90.64 90.64 90.46 90.46 6.3K
11:58 90.48 90.48 90.34 90.34 2.3K
11:59 90.34 90.39 90.33 90.38 4.2K
12:00 90.33 90.33 90.21 90.21 4.8K
12:01 90.20 90.25 90.17 90.17 8.0K
12:02 90.17 90.17 90.17 90.17 1.9K
12:03 90.13 90.24 90.13 90.24 5.6K
12:04 90.21 90.24 90.21 90.24 1.6K
12:05 90.25 90.31 90.25 90.31 3.6K
12:06 90.31 90.31 90.15 90.15 5.7K
12:07 90.15 90.15 90.12 90.15 1.6K
12:08 90.15 90.17 90.08 90.15 92.0K
12:09 90.15 90.19 90.15 90.16 3.2K
12:10 90.16 90.20 90.15 90.20 3.3K
12:11 90.21 90.21 90.00 90.00 10.6K
12:12 90.00 90.04 90.00 90.04 3.8K
12:13 90.04 90.09 90.04 90.09 4.2K
12:14 90.06 90.06 90.04 90.05 1.6K
12:15 90.08 90.08 90.00 90.00 4.9K
12:16 90.00 90.00 89.92 89.92 5.7K
12:17 89.92 89.97 89.92 89.97 3.6K
12:18 89.97 89.97 89.96 89.96 3.0K
12:19 89.97 90.06 89.97 90.04 8.9K
12:20 90.01 90.03 89.99 89.99 2.1K
12:21 90.00 90.00 89.94 89.94 2.8K
12:22 89.93 89.94 89.89 89.89 4.1K
12:23 89.84 89.84 89.84 89.84 1.6K
12:24 89.84 89.84 89.83 89.83 1.1K
12:25 89.83 89.84 89.83 89.84 4.0K
12:26 89.84 89.88 89.84 89.88 6.6K
12:27 89.88 89.93 89.87 89.87 3.6K
12:28 89.87 89.87 89.83 89.84 2.1K
12:29 89.84 89.87 89.84 89.87 2.4K
12:30 89.89 89.91 89.89 89.89 4.4K
12:31 89.81 89.83 89.81 89.83 1.9K
12:32 89.83 89.83 89.77 89.77 1.4K
12:33 89.79 89.83 89.79 89.83 5.9K
12:34 89.83 89.90 89.83 89.90 5.8K
12:35 89.90 89.90 89.87 89.87 3.1K
12:36 89.87 89.91 89.85 89.91 9.3K
12:37 89.91 89.96 89.91 89.95 4.0K
12:38 89.95 89.96 89.95 89.96 2.4K
12:39 89.93 89.94 89.89 89.93 4.6K
12:40 89.93 89.93 89.93 89.93 2.1K
12:41 89.93 89.93 89.93 89.93 0.9K
12:42 89.93 90.01 89.93 90.00 6.9K
12:43 90.01 90.05 90.01 90.04 4.9K
12:44 90.04 90.13 90.04 90.13 3.4K
12:45 90.13 90.16 90.13 90.15 2.4K
12:46 90.15 90.15 90.12 90.12 7.6K
12:47 90.12 90.12 90.07 90.07 3.4K
12:48 90.07 90.07 89.98 89.98 4.3K
12:49 89.97 89.98 89.97 89.98 1.7K
12:50 89.97 90.01 89.97 89.99 4.3K
12:51 89.99 90.04 89.99 90.04 4.4K
12:52 90.04 90.06 90.04 90.06 1.4K
12:53 90.06 90.06 90.06 90.06 1.4K
12:54 90.06 90.14 90.04 90.14 6.5K
12:55 90.14 90.18 90.14 90.18 0.9K
12:56 90.20 90.20 90.20 90.20 1.8K
12:57 90.20 90.20 90.06 90.08 4.8K
12:58 90.11 90.11 90.11 90.11 2.9K
12:59 90.11 90.13 90.10 90.10 1.5K
13:00 90.12 90.12 90.12 90.12 2.8K
13:01 90.13 90.13 90.13 90.13 1.3K
13:02 90.13 90.16 90.13 90.16 4.9K
13:03 90.18 90.24 90.18 90.24 5.1K
13:04 90.24 90.28 90.24 90.28 2.7K
13:05 90.27 90.27 90.27 90.27 1.1K
13:06 90.31 90.31 90.30 90.30 3.1K
13:07 90.30 90.30 90.30 90.30 0.8K
13:08 90.32 90.36 90.32 90.36 2.6K
13:09 90.36 90.40 90.36 90.40 1.8K
13:10 90.40 90.40 90.40 90.40 4.0K
13:11 90.39 90.40 90.37 90.37 4.4K
13:12 90.37 90.37 90.30 90.30 7.2K
13:13 90.30 90.31 90.24 90.24 1.6K
13:14 90.24 90.25 90.24 90.25 1.1K
13:15 90.23 90.23 90.20 90.21 1.7K
13:16 90.21 90.21 90.18 90.18 1.2K
13:17 90.20 90.20 90.20 90.20 2.4K
13:18 90.23 90.26 90.23 90.26 8.4K
13:19 90.25 90.28 90.25 90.26 2.3K
13:20 90.28 90.28 90.26 90.26 3.5K
13:21 90.26 90.26 90.26 90.26 1.1K
13:22 90.26 90.26 90.26 90.26 2.7K
13:23 90.26 90.28 90.24 90.28 7.1K
13:24 90.32 90.33 90.32 90.33 3.3K
13:25 90.32 90.33 90.32 90.33 2.9K
13:26 90.33 90.34 90.33 90.33 3.5K
13:27 90.33 90.33 90.33 90.33 1.5K
13:28 90.34 90.36 90.34 90.36 1.5K
13:29 90.36 90.37 90.35 90.36 8.1K
13:30 90.36 90.36 90.29 90.30 3.0K
13:31 90.30 90.30 90.30 90.30 1.9K
13:32 90.30 90.30 90.29 90.29 2.3K
13:33 90.29 90.31 90.29 90.30 3.5K
13:34 90.30 90.30 90.28 90.28 2.6K
13:35 90.30 90.35 90.25 90.32 8.1K
13:36 90.34 90.44 90.34 90.44 7.3K
13:37 90.45 90.60 90.45 90.58 3.7K
13:38 90.58 90.64 90.58 90.64 7.0K
13:39 90.64 90.67 90.64 90.67 1.9K
13:40 90.67 90.72 90.67 90.72 3.1K
13:41 90.72 90.72 90.72 90.72 3.3K
13:42 90.76 90.78 90.76 90.78 7.7K
13:43 90.79 90.84 90.79 90.84 2.5K
13:44 90.84 90.85 90.84 90.85 1.3K
13:45 90.85 90.87 90.76 90.76 7.3K
13:46 90.74 90.76 90.74 90.76 3.6K
13:47 90.77 90.80 90.77 90.80 7.4K
13:48 90.81 90.81 90.76 90.78 3.9K
13:49 90.69 90.73 90.69 90.73 3.4K
13:50 90.73 90.73 90.70 90.70 2.5K
13:51 90.70 90.70 90.66 90.67 2.2K
13:52 90.67 90.68 90.65 90.66 6.1K
13:53 90.66 90.70 90.66 90.67 2.7K
13:54 90.67 90.68 90.65 90.65 1.3K
13:55 90.63 90.63 90.53 90.53 5.0K
13:56 90.49 90.49 90.43 90.45 11.7K
13:57 90.56 90.65 90.56 90.65 17.2K
13:58 90.65 90.67 90.65 90.67 1.2K
13:59 90.67 90.67 90.67 90.67 1.9K
14:00 90.67 90.72 90.67 90.72 8.9K
14:01 90.70 90.70 90.69 90.69 3.9K
14:02 90.70 90.70 90.65 90.65 8.5K
14:03 90.65 90.69 90.65 90.69 0.6K
14:04 90.73 90.73 90.71 90.71 4.4K
14:05 90.69 90.78 90.69 90.78 3.3K
14:06 90.77 90.77 90.77 90.77 3.4K
14:07 90.76 90.81 90.76 90.81 7.5K
14:08 90.81 90.84 90.81 90.84 2.3K
14:09 90.84 90.85 90.84 90.85 1.5K
14:10 90.85 90.88 90.81 90.81 6.7K
14:11 90.81 90.85 90.79 90.83 3.4K
14:12 90.94 90.94 90.91 90.91 3.0K
14:13 90.93 90.93 90.90 90.90 2.9K
14:14 90.90 90.90 90.89 90.89 1.6K
14:15 90.86 90.95 90.86 90.94 3.8K
14:16 90.96 90.96 90.94 90.94 0.5K
14:17 90.97 90.97 90.95 90.97 1.2K
14:18 90.91 90.92 90.89 90.92 4.4K
14:19 90.94 90.96 90.94 90.96 4.1K
14:20 90.97 90.97 90.93 90.93 5.0K
14:21 90.95 90.96 90.89 90.89 3.4K
14:22 90.89 90.94 90.89 90.94 1.7K
14:23 90.94 90.95 90.94 90.94 2.0K
14:24 90.94 90.98 90.94 90.97 5.2K
14:25 90.97 90.99 90.95 90.95 1.8K
14:26 90.99 90.99 90.97 90.97 2.9K
14:27 90.97 90.97 90.97 90.97 0.6K
14:28 90.99 90.99 90.94 90.94 3.0K
14:29 90.94 90.94 90.94 90.94 0.7K
14:30 90.95 90.95 90.95 90.95 1.1K
14:31 90.94 90.95 90.93 90.93 2.5K
14:32 90.92 90.94 90.92 90.94 4.9K
14:33 90.98 90.98 90.97 90.97 4.2K
14:34 90.97 91.02 90.97 91.01 5.0K
14:35 91.01 91.08 91.01 91.05 3.8K
14:36 91.06 91.09 91.06 91.09 1.9K
14:37 91.10 91.14 91.10 91.14 4.1K
14:38 91.11 91.11 91.11 91.11 4.0K
14:39 91.11 91.11 91.11 91.11 0.9K
14:40 91.11 91.12 91.11 91.12 1.3K
14:41 91.11 91.11 91.11 91.11 1.0K
14:42 91.12 91.14 91.12 91.14 2.6K
14:43 91.14 91.14 91.10 91.10 4.0K
14:44 91.10 91.11 91.09 91.09 5.4K
14:45 91.10 91.10 91.07 91.09 5.2K
14:46 91.05 91.06 91.05 91.06 3.0K
14:47 91.06 91.06 91.05 91.05 2.3K
14:48 91.05 91.11 91.05 91.11 8.4K
14:49 91.14 91.16 91.14 91.16 5.2K
14:50 91.16 91.16 91.06 91.06 8.0K
14:51 91.06 91.06 90.98 90.98 3.2K
14:52 90.97 90.97 90.93 90.96 3.6K
14:53 90.95 90.98 90.94 90.98 3.7K
14:54 90.96 90.96 90.93 90.93 2.7K
14:55 90.90 90.90 90.76 90.76 5.6K
14:56 90.67 90.67 90.63 90.63 5.7K
14:57 90.58 90.58 90.43 90.43 5.9K
14:58 90.45 90.49 90.41 90.41 7.9K
14:59 90.41 90.44 90.38 90.40 5.8K
15:00 90.36 90.40 90.34 90.35 9.3K
15:01 90.38 90.38 90.35 90.37 5.9K
15:02 90.37 90.43 90.37 90.43 13.2K
15:03 90.43 90.43 90.37 90.37 7.6K
15:04 90.38 90.42 90.38 90.42 13.1K
15:05 90.47 90.47 90.35 90.35 11.6K
15:06 90.31 90.37 90.31 90.37 6.8K
15:07 90.37 90.40 90.37 90.38 5.4K
15:08 90.37 90.52 90.37 90.52 6.0K
15:09 90.56 90.60 90.56 90.57 4.5K
15:10 90.57 90.66 90.57 90.65 2.3K
15:11 90.61 90.63 90.61 90.63 4.2K
15:12 90.58 90.63 90.58 90.61 8.0K
15:13 90.64 90.69 90.64 90.69 2.2K
15:14 90.68 90.68 90.64 90.65 4.3K
15:15 90.68 90.72 90.68 90.71 5.2K
15:16 90.74 90.78 90.71 90.78 7.3K
15:17 90.82 90.82 90.79 90.79 4.8K
15:18 90.79 90.82 90.77 90.80 6.3K
15:19 90.80 90.84 90.80 90.81 3.0K
15:20 90.81 90.83 90.79 90.82 1.2K
15:21 90.85 90.85 90.83 90.83 5.5K
15:22 90.85 90.86 90.80 90.80 6.4K
15:23 90.80 90.80 90.75 90.75 4.4K
15:24 90.75 90.78 90.75 90.78 6.1K
15:25 90.85 90.87 90.85 90.85 7.2K
15:26 90.85 90.85 90.82 90.82 3.0K
15:27 90.82 90.82 90.73 90.73 6.0K
15:28 90.79 90.80 90.78 90.80 6.9K
15:29 90.82 90.82 90.81 90.82 7.8K
15:30 90.83 90.87 90.83 90.87 5.3K
15:31 90.88 90.89 90.85 90.86 6.0K
15:32 90.82 90.82 90.80 90.82 5.0K
15:33 90.82 90.88 90.82 90.88 7.2K
15:34 90.88 90.90 90.88 90.88 5.9K
15:35 90.88 90.91 90.88 90.91 4.7K
15:36 90.92 90.92 90.85 90.87 8.5K
15:37 90.85 90.91 90.85 90.91 9.8K
15:38 90.88 90.90 90.86 90.86 8.1K
15:39 90.87 90.88 90.75 90.75 13.7K
15:40 90.77 90.77 90.70 90.70 7.0K
15:41 90.68 90.71 90.68 90.71 10.2K
15:42 90.69 90.82 90.69 90.82 13.7K
15:43 90.77 90.79 90.76 90.77 9.6K
15:44 90.80 90.84 90.78 90.82 10.4K
15:45 90.84 90.88 90.84 90.87 6.7K
15:46 90.87 90.88 90.85 90.85 11.9K
15:47 90.87 90.92 90.87 90.92 12.2K
15:48 90.89 90.94 90.89 90.93 9.8K
15:49 90.95 90.97 90.94 90.95 10.9K
15:50 90.93 90.98 90.93 90.95 12.5K
15:51 90.99 91.07 90.99 91.07 23.3K
15:52 91.08 91.14 91.08 91.14 20.4K
15:53 91.10 91.10 90.98 91.00 16.0K
15:54 90.98 90.99 90.96 90.96 24.8K
15:55 90.96 91.11 90.96 91.11 54.2K
15:56 91.15 91.15 91.04 91.04 44.7K
15:57 91.06 91.07 91.01 91.01 51.9K
15:58 91.01 91.09 91.01 91.07 43.5K
15:59 91.06 91.11 91.06 91.11 63.5K
16:00 91.11 91.25 91.11 91.23 412.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし