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 96.60 96.70 95.08 95.79 178.0K
09:32 95.79 96.30 95.79 96.30 5.7K
09:33 96.30 96.55 96.12 96.55 7.5K
09:34 96.57 96.57 96.39 96.50 41.5K
09:35 96.58 96.88 96.58 96.84 42.2K
09:36 96.74 96.74 96.65 96.66 14.7K
09:37 96.89 96.89 96.61 96.76 58.7K
09:38 96.68 96.68 96.38 96.42 12.7K
09:39 96.42 96.42 96.38 96.39 2.3K
09:40 96.29 96.45 96.09 96.45 27.2K
09:41 96.45 96.55 96.45 96.55 0.5K
09:42 96.48 96.53 96.41 96.53 12.4K
09:43 96.46 96.46 96.39 96.39 20.4K
09:44 96.39 96.39 96.14 96.14 34.8K
09:45 96.14 96.40 96.14 96.40 14.0K
09:46 96.40 96.45 96.40 96.45 3.3K
09:47 96.45 96.74 96.45 96.74 8.9K
09:48 96.77 96.86 96.77 96.86 5.9K
09:49 96.85 97.00 96.85 97.00 84.6K
09:50 97.02 97.06 96.98 97.06 30.2K
09:51 96.79 96.83 96.70 96.70 18.5K
09:52 96.80 96.97 96.76 96.96 13.4K
09:53 96.99 97.00 96.97 97.00 5.6K
09:54 97.00 97.03 96.98 96.98 8.0K
09:55 97.00 97.06 96.91 96.91 25.7K
09:56 96.91 96.94 96.75 96.87 14.1K
09:57 96.87 96.94 96.87 96.94 2.1K
09:58 96.94 96.94 96.80 96.80 9.7K
09:59 96.80 96.80 96.63 96.68 15.9K
10:00 96.61 96.76 96.59 96.69 15.7K
10:01 96.74 96.74 96.71 96.73 10.1K
10:02 96.73 96.81 96.72 96.81 8.7K
10:03 96.81 96.81 96.78 96.78 3.5K
10:04 96.77 96.78 96.66 96.66 21.8K
10:05 96.72 96.72 96.60 96.67 63.2K
10:06 96.57 96.57 96.56 96.56 11.0K
10:07 96.43 96.43 96.16 96.20 8.3K
10:08 96.19 96.25 96.19 96.25 13.8K
10:09 96.25 96.28 96.17 96.24 13.2K
10:10 96.24 96.49 96.10 96.49 22.1K
10:11 96.49 96.49 96.38 96.38 16.5K
10:12 96.34 96.44 96.27 96.44 9.5K
10:13 96.45 96.49 96.33 96.33 7.4K
10:14 96.33 96.33 96.25 96.27 6.1K
10:15 96.27 96.42 96.27 96.42 16.7K
10:16 96.37 96.39 96.37 96.39 1.9K
10:17 96.39 96.41 96.31 96.41 6.7K
10:18 96.44 96.44 96.43 96.43 2.4K
10:19 96.43 96.47 96.43 96.47 2.2K
10:20 96.39 96.39 96.37 96.37 8.9K
10:21 96.37 96.47 96.37 96.47 9.7K
10:22 96.48 96.48 96.36 96.36 65.4K
10:23 96.36 96.49 96.36 96.49 20.0K
10:24 96.52 96.68 96.52 96.68 7.8K
10:25 96.68 96.74 96.67 96.74 5.7K
10:26 96.73 96.76 96.71 96.75 11.3K
10:27 96.73 96.73 96.65 96.67 10.5K
10:28 96.74 96.75 96.67 96.73 16.4K
10:29 96.82 96.92 96.80 96.80 14.5K
10:30 96.80 96.92 96.80 96.92 10.0K
10:31 96.94 96.94 96.84 96.84 8.4K
10:32 96.84 96.84 96.83 96.84 1.5K
10:33 96.84 96.84 96.81 96.81 8.3K
10:34 96.81 96.85 96.81 96.82 9.1K
10:35 96.66 96.66 96.56 96.57 19.5K
10:36 96.57 96.63 96.55 96.55 5.3K
10:37 96.66 96.66 96.60 96.60 8.3K
10:38 96.60 96.84 96.60 96.84 15.4K
10:39 96.85 96.87 96.80 96.87 5.4K
10:40 96.86 97.00 96.86 97.00 40.7K
10:41 96.94 97.01 96.94 97.01 16.3K
10:42 96.98 97.02 96.96 97.02 6.4K
10:43 97.07 97.07 97.02 97.02 17.5K
10:44 97.02 97.12 97.01 97.12 84.0K
10:45 97.09 97.14 96.98 97.14 21.8K
10:46 97.21 97.27 97.21 97.22 5.3K
10:47 97.18 97.29 97.18 97.29 8.2K
10:48 97.40 97.40 97.20 97.20 13.9K
10:49 97.20 97.21 97.20 97.20 23.3K
10:50 97.24 97.24 97.12 97.23 42.6K
10:51 97.19 97.19 97.11 97.11 13.1K
10:52 97.11 97.24 97.11 97.24 12.2K
10:53 97.19 97.19 97.11 97.12 11.6K
10:54 97.13 97.32 97.13 97.14 24.8K
10:55 97.10 97.10 97.07 97.07 4.7K
10:56 97.12 97.16 97.11 97.16 20.3K
10:57 97.16 97.18 97.14 97.14 8.2K
10:58 97.18 97.18 97.04 97.04 99.5K
10:59 97.06 97.18 97.02 97.02 17.8K
11:00 97.02 97.03 97.02 97.03 6.5K
11:01 97.03 97.03 97.03 97.03 0.6K
11:02 97.06 97.06 96.89 96.94 24.9K
11:03 96.94 96.94 96.79 96.85 7.2K
11:04 96.88 96.92 96.85 96.85 6.6K
11:05 96.87 96.88 96.85 96.88 1.6K
11:06 96.87 96.91 96.85 96.85 2.7K
11:07 96.85 96.88 96.85 96.85 2.5K
11:08 96.85 97.02 96.85 97.02 12.4K
11:09 97.02 97.02 96.99 97.00 1.3K
11:10 97.00 97.04 97.00 97.03 1.7K
11:11 97.01 97.01 96.98 96.98 12.5K
11:12 96.94 96.94 96.79 96.81 9.3K
11:13 96.80 96.85 96.77 96.79 34.3K
11:14 96.83 96.83 96.56 96.56 7.7K
11:15 96.60 96.65 96.60 96.65 6.2K
11:16 96.63 96.63 96.62 96.62 3.0K
11:17 96.62 96.62 96.61 96.62 3.8K
11:18 96.62 96.65 96.62 96.62 1.3K
11:19 96.62 96.64 96.62 96.64 1.2K
11:20 96.61 96.73 96.61 96.65 19.4K
11:21 96.65 96.70 96.65 96.70 3.0K
11:22 96.42 96.50 96.42 96.47 11.2K
11:23 96.47 96.53 96.47 96.51 3.9K
11:24 96.49 96.50 96.46 96.50 5.6K
11:25 96.53 96.60 96.53 96.60 10.0K
11:26 96.60 96.60 96.59 96.59 1.9K
11:27 96.59 96.61 96.58 96.61 5.7K
11:28 96.58 96.58 96.52 96.52 12.1K
11:29 96.53 96.59 96.53 96.55 8.6K
11:30 96.59 96.71 96.59 96.69 15.8K
11:31 96.69 96.71 96.69 96.71 2.5K
11:32 96.73 96.74 96.71 96.74 4.0K
11:33 96.74 96.74 96.62 96.66 7.5K
11:34 96.68 96.72 96.68 96.72 2.4K
11:35 96.66 96.78 96.64 96.78 13.4K
11:36 96.79 96.82 96.79 96.82 2.4K
11:37 96.78 96.78 96.76 96.76 9.4K
11:38 96.76 96.78 96.75 96.78 4.3K
11:39 96.77 96.93 96.77 96.93 11.8K
11:40 96.89 96.89 96.89 96.89 1.5K
11:41 96.96 97.00 96.96 96.96 18.6K
11:42 96.99 97.04 96.97 97.04 27.1K
11:43 97.03 97.04 97.03 97.04 5.8K
11:44 97.01 97.01 96.95 96.95 13.4K
11:45 96.95 97.05 96.90 97.05 16.6K
11:46 97.05 97.14 97.01 97.01 23.5K
11:47 96.97 96.97 96.87 96.87 4.8K
11:48 96.98 97.02 96.98 97.02 18.1K
11:49 97.06 97.06 96.99 97.04 17.1K
11:50 97.06 97.06 97.01 97.02 7.7K
11:51 97.02 97.02 97.01 97.02 7.9K
11:52 97.02 97.12 97.02 97.12 21.5K
11:53 97.12 97.18 97.12 97.18 7.4K
11:54 97.12 97.13 97.10 97.13 13.0K
11:55 97.15 97.15 97.13 97.15 4.5K
11:56 97.15 97.16 97.15 97.16 7.6K
11:57 97.16 97.16 97.13 97.15 5.3K
11:58 97.16 97.18 97.15 97.18 6.1K
11:59 97.18 97.19 97.18 97.18 6.1K
12:00 97.16 97.18 97.16 97.17 9.1K
12:01 97.10 97.10 97.05 97.05 6.4K
12:02 97.08 97.08 97.04 97.04 5.6K
12:03 97.07 97.09 97.06 97.09 8.1K
12:04 97.08 97.11 97.08 97.11 9.7K
12:05 97.06 97.06 96.93 96.93 19.9K
12:06 96.98 97.00 96.98 96.99 14.2K
12:07 97.01 97.10 96.98 97.10 12.6K
12:08 97.10 97.12 97.07 97.12 3.4K
12:09 97.12 97.15 97.12 97.15 2.7K
12:10 97.15 97.20 97.15 97.19 6.0K
12:11 97.09 97.18 97.09 97.18 11.9K
12:12 97.19 97.19 97.19 97.19 6.4K
12:13 97.19 97.22 97.19 97.19 13.7K
12:14 97.19 97.19 97.17 97.18 5.9K
12:15 97.17 97.19 97.17 97.17 28.5K
12:16 97.14 97.14 97.10 97.10 4.1K
12:17 97.08 97.08 97.06 97.06 8.6K
12:18 97.06 97.12 97.06 97.12 6.7K
12:19 97.12 97.22 97.12 97.22 8.0K
12:20 97.22 97.22 97.09 97.09 39.2K
12:21 97.09 97.09 97.08 97.08 1.1K
12:22 97.06 97.08 97.06 97.08 4.7K
12:23 97.08 97.12 97.08 97.12 3.3K
12:24 97.12 97.14 97.12 97.14 2.8K
12:25 97.20 97.20 97.18 97.18 12.3K
12:26 97.19 97.22 97.19 97.22 6.5K
12:27 97.22 97.22 97.22 97.22 7.2K
12:28 97.20 97.20 97.20 97.20 6.1K
12:29 97.21 97.21 97.13 97.13 5.2K
12:30 97.16 97.16 97.16 97.16 2.4K
12:31 97.16 97.16 97.07 97.07 7.9K
12:32 97.06 97.06 97.02 97.04 25.4K
12:33 97.04 97.04 97.04 97.04 3.1K
12:34 97.04 97.04 97.02 97.03 12.5K
12:35 97.02 97.19 97.02 97.19 23.1K
12:36 97.19 97.24 97.19 97.24 6.9K
12:37 97.24 97.24 97.21 97.21 5.4K
12:38 97.21 97.24 97.21 97.24 3.0K
12:39 97.26 97.27 97.24 97.27 2.2K
12:40 97.27 97.29 97.26 97.26 3.5K
12:41 97.25 97.25 97.18 97.18 7.8K
12:42 97.16 97.27 97.16 97.27 7.5K
12:43 97.26 97.27 97.26 97.27 2.1K
12:44 97.25 97.25 97.25 97.25 1.9K
12:45 97.25 97.25 97.24 97.24 3.9K
12:46 97.26 97.27 97.25 97.27 6.1K
12:47 97.27 97.33 97.27 97.32 4.5K
12:48 97.32 97.32 97.30 97.30 3.5K
12:49 97.26 97.28 97.26 97.28 2.7K
12:50 97.27 97.29 97.27 97.27 3.1K
12:51 97.30 97.30 97.27 97.27 1.2K
12:52 97.30 97.30 97.29 97.29 2.6K
12:53 97.29 97.31 97.29 97.30 6.2K
12:54 97.30 97.30 97.29 97.29 1.0K
12:55 97.26 97.27 97.26 97.27 3.0K
12:56 97.27 97.27 97.26 97.26 1.4K
12:57 97.24 97.24 97.20 97.20 6.9K
12:58 97.20 97.29 97.20 97.29 19.2K
12:59 97.28 97.28 97.28 97.28 1.4K
13:00 97.31 97.31 97.14 97.14 5.9K
13:01 97.17 97.21 97.17 97.20 6.1K
13:02 97.17 97.20 97.17 97.17 31.1K
13:03 97.20 97.20 97.18 97.20 1.7K
13:04 97.20 97.34 97.20 97.34 8.5K
13:05 97.35 97.35 97.27 97.27 6.7K
13:06 97.27 97.27 97.23 97.23 1.0K
13:07 97.23 97.23 97.18 97.18 0.9K
13:08 97.14 97.24 97.14 97.24 7.9K
13:09 97.23 97.26 97.21 97.26 6.0K
13:10 97.28 97.28 97.23 97.23 2.9K
13:11 97.17 97.26 97.17 97.24 2.6K
13:12 97.24 97.25 97.24 97.25 1.3K
13:13 97.25 97.25 97.23 97.23 6.3K
13:14 97.23 97.32 97.23 97.27 17.4K
13:15 97.32 97.32 97.20 97.20 6.4K
13:16 97.20 97.20 97.20 97.20 0.5K
13:17 97.20 97.20 97.15 97.15 2.6K
13:18 97.15 97.15 97.15 97.15 0.7K
13:19 97.15 97.15 97.15 97.15 0.8K
13:20 97.15 97.16 97.14 97.14 2.3K
13:21 97.14 97.21 97.14 97.20 27.9K
13:22 97.20 97.26 97.19 97.26 13.7K
13:23 97.25 97.29 97.25 97.29 5.5K
13:24 97.24 97.24 97.24 97.24 4.4K
13:25 97.24 97.25 97.24 97.25 1.2K
13:26 97.25 97.26 97.24 97.26 8.3K
13:27 97.29 97.31 97.29 97.29 4.1K
13:28 97.29 97.30 97.27 97.27 10.2K
13:29 97.29 97.29 97.27 97.28 2.8K
13:30 97.29 97.29 97.20 97.20 48.9K
13:31 97.20 97.20 96.96 97.09 19.0K
13:32 97.09 97.16 97.09 97.16 6.5K
13:33 97.16 97.19 97.10 97.15 35.3K
13:34 97.16 97.20 97.14 97.14 24.3K
13:35 97.20 97.20 97.15 97.15 1.6K
13:36 97.07 97.07 96.95 97.03 73.8K
13:37 97.07 97.07 97.04 97.07 4.1K
13:38 97.07 97.07 97.07 97.07 0.4K
13:39 97.17 97.17 97.14 97.14 5.2K
13:40 97.14 97.17 97.14 97.17 6.9K
13:41 97.17 97.17 97.17 97.17 1.3K
13:42 97.19 97.19 97.13 97.13 7.3K
13:43 97.13 97.16 97.08 97.08 4.8K
13:44 97.08 97.12 97.01 97.01 2.2K
13:45 97.01 97.02 97.01 97.02 1.9K
13:46 97.02 97.02 96.97 97.00 4.5K
13:47 97.00 97.13 97.00 97.13 11.0K
13:48 97.12 97.13 97.09 97.12 4.2K
13:49 97.13 97.16 97.13 97.13 28.5K
13:50 97.04 97.04 96.99 96.99 6.4K
13:51 96.99 96.99 96.99 96.99 1.4K
13:52 96.99 96.99 96.99 96.99 1.9K
13:53 96.99 97.02 96.99 97.02 1.3K
13:54 96.99 97.05 96.99 97.05 6.7K
13:55 97.04 97.06 97.04 97.05 4.0K
13:56 97.05 97.15 97.05 97.15 11.3K
13:57 97.15 97.16 97.13 97.13 3.0K
13:58 97.13 97.14 97.00 97.00 26.3K
13:59 97.00 97.02 97.00 97.02 1.5K
14:00 97.02 97.07 97.02 97.02 3.6K
14:01 97.02 97.04 97.02 97.02 2.0K
14:02 97.00 97.06 97.00 97.06 3.8K
14:03 97.06 97.06 97.05 97.05 3.2K
14:04 97.05 97.07 97.05 97.07 4.3K
14:05 97.07 97.07 97.06 97.06 2.3K
14:06 97.08 97.18 97.08 97.18 13.8K
14:07 97.18 97.22 97.16 97.16 9.9K
14:08 97.15 97.23 97.15 97.20 5.5K
14:09 97.16 97.16 97.14 97.14 10.7K
14:10 97.14 97.17 97.14 97.17 4.2K
14:11 97.14 97.18 97.14 97.18 11.7K
14:12 97.18 97.18 97.18 97.18 1.4K
14:13 97.18 97.23 97.18 97.23 4.3K
14:14 97.25 97.26 97.24 97.26 1.9K
14:15 97.28 97.28 97.28 97.28 3.1K
14:16 97.28 97.28 97.20 97.23 28.0K
14:17 97.23 97.33 97.21 97.33 9.0K
14:18 97.33 97.34 97.32 97.33 6.0K
14:19 97.33 97.37 97.33 97.37 3.6K
14:20 97.37 97.38 97.28 97.28 5.2K
14:21 97.30 97.30 97.30 97.30 2.5K
14:22 97.34 97.34 97.34 97.34 2.3K
14:23 97.34 97.37 97.34 97.35 3.6K
14:24 97.35 97.35 97.27 97.27 17.1K
14:25 97.27 97.28 97.25 97.26 2.0K
14:26 97.26 97.26 97.26 97.26 3.4K
14:27 97.26 97.26 97.23 97.25 1.1K
14:28 97.25 97.25 97.23 97.24 1.9K
14:29 97.21 97.23 97.19 97.23 28.2K
14:30 97.23 97.23 97.20 97.20 2.1K
14:31 97.20 97.20 97.16 97.19 10.1K
14:32 97.20 97.21 97.20 97.21 3.6K
14:33 97.20 97.23 97.19 97.20 27.3K
14:34 97.20 97.30 97.20 97.30 12.0K
14:35 97.30 97.30 97.29 97.29 4.3K
14:36 97.29 97.32 97.29 97.31 2.8K
14:37 97.28 97.29 97.28 97.29 4.4K
14:38 97.26 97.26 97.23 97.25 1.3K
14:39 97.23 97.31 97.23 97.28 6.2K
14:40 97.28 97.28 97.28 97.28 1.4K
14:41 97.28 97.29 97.26 97.29 1.1K
14:42 97.24 97.24 97.18 97.21 4.9K
14:43 97.21 97.22 97.21 97.21 1.9K
14:44 97.21 97.21 97.20 97.20 3.4K
14:45 97.19 97.23 97.19 97.23 8.4K
14:46 97.23 97.31 97.23 97.31 5.4K
14:47 97.29 97.29 97.28 97.28 1.1K
14:48 97.27 97.28 97.27 97.28 1.3K
14:49 97.26 97.27 97.26 97.26 4.4K
14:50 97.26 97.28 97.26 97.28 2.5K
14:51 97.28 97.28 97.25 97.25 4.6K
14:52 97.25 97.25 97.25 97.25 0.5K
14:53 97.26 97.26 97.25 97.25 3.2K
14:54 97.25 97.25 97.15 97.16 8.9K
14:55 97.16 97.19 97.16 97.16 7.9K
14:56 97.15 97.19 97.15 97.19 3.6K
14:57 97.19 97.22 97.19 97.22 6.0K
14:58 97.23 97.23 97.20 97.21 2.9K
14:59 97.21 97.23 97.19 97.20 7.6K
15:00 97.20 97.22 97.19 97.19 5.8K
15:01 97.15 97.16 97.08 97.08 7.5K
15:02 97.08 97.12 97.08 97.09 6.1K
15:03 97.03 97.06 97.03 97.05 6.1K
15:04 97.06 97.08 97.06 97.06 3.5K
15:05 97.06 97.06 97.04 97.04 3.6K
15:06 97.04 97.04 97.03 97.03 2.8K
15:07 97.03 97.03 97.01 97.02 4.5K
15:08 97.06 97.08 97.06 97.08 9.9K
15:09 97.08 97.13 97.08 97.12 7.0K
15:10 97.13 97.14 97.09 97.09 10.8K
15:11 97.13 97.21 97.13 97.21 8.7K
15:12 97.21 97.30 97.21 97.27 12.2K
15:13 97.27 97.29 97.25 97.28 13.5K
15:14 97.20 97.20 97.16 97.18 16.5K
15:15 97.21 97.25 97.17 97.25 26.2K
15:16 97.24 97.26 97.21 97.23 6.5K
15:17 97.23 97.25 97.22 97.25 5.1K
15:18 97.25 97.27 97.25 97.27 3.1K
15:19 97.27 97.35 97.27 97.31 11.3K
15:20 97.33 97.36 97.33 97.36 5.4K
15:21 97.36 97.43 97.36 97.43 8.4K
15:22 97.42 97.48 97.38 97.48 59.6K
15:23 97.48 97.50 97.47 97.50 25.7K
15:24 97.51 97.58 97.49 97.58 19.3K
15:25 97.55 97.57 97.54 97.57 5.6K
15:26 97.55 97.56 97.53 97.56 7.4K
15:27 97.56 97.58 97.56 97.57 4.9K
15:28 97.57 97.58 97.57 97.57 6.8K
15:29 97.57 97.58 97.55 97.55 6.6K
15:30 97.56 97.56 97.52 97.55 14.4K
15:31 97.60 97.60 97.58 97.59 7.4K
15:32 97.59 97.62 97.59 97.61 10.4K
15:33 97.62 97.63 97.61 97.63 5.1K
15:34 97.62 97.75 97.62 97.73 47.1K
15:35 97.70 97.74 97.69 97.72 9.0K
15:36 97.74 97.76 97.69 97.76 8.9K
15:37 97.79 97.80 97.79 97.79 9.3K
15:38 97.79 97.87 97.79 97.87 9.5K
15:39 97.88 97.88 97.86 97.87 17.1K
15:40 97.88 97.89 97.81 97.81 14.6K
15:41 97.84 97.85 97.84 97.85 8.9K
15:42 97.85 97.85 97.85 97.85 5.6K
15:43 97.85 97.85 97.75 97.75 29.0K
15:44 97.70 97.73 97.67 97.73 41.0K
15:45 97.75 97.77 97.75 97.77 15.1K
15:46 97.84 97.88 97.84 97.86 34.2K
15:47 97.90 97.93 97.80 97.80 19.7K
15:48 97.80 97.80 97.69 97.78 13.6K
15:49 97.78 97.78 97.74 97.74 9.9K
15:50 97.77 97.77 97.63 97.63 15.5K
15:51 97.53 97.56 97.34 97.35 50.6K
15:52 97.39 97.55 97.39 97.51 39.4K
15:53 97.50 97.51 97.39 97.39 18.6K
15:54 97.40 97.46 97.40 97.46 29.4K
15:55 97.50 97.52 97.34 97.34 70.3K
15:56 97.38 97.45 97.38 97.45 72.8K
15:57 97.44 97.48 97.44 97.44 50.2K
15:58 97.45 97.50 97.44 97.50 81.1K
15:59 97.54 97.61 97.54 97.61 79.4K
16:00 97.63 97.70 97.59 97.67 862.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし