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
09:31 105.10 105.69 103.43 104.72 190.5K
09:32 105.00 105.51 105.00 105.51 15.6K
09:33 105.56 105.61 105.52 105.61 24.1K
09:34 105.60 105.69 105.58 105.69 46.3K
09:35 105.69 106.31 105.59 106.29 25.6K
09:36 106.04 106.04 105.41 105.41 21.3K
09:37 105.34 105.57 105.34 105.53 7.1K
09:38 105.55 105.84 105.55 105.84 19.8K
09:39 106.09 106.19 105.98 106.19 12.7K
09:40 106.03 106.03 105.46 105.46 17.3K
09:41 105.31 105.59 105.31 105.59 10.7K
09:42 105.45 105.54 105.01 105.01 14.2K
09:43 105.01 105.21 105.01 105.20 8.7K
09:44 105.29 105.93 105.29 105.93 10.1K
09:45 105.96 105.96 105.71 105.71 7.6K
09:46 105.61 105.61 105.38 105.38 21.9K
09:47 105.38 105.98 105.38 105.98 6.8K
09:48 105.98 106.05 105.89 105.89 3.8K
09:49 106.22 106.84 106.22 106.62 43.0K
09:50 106.92 106.92 106.02 106.07 34.5K
09:51 105.98 106.00 105.98 106.00 2.3K
09:52 106.00 106.19 105.90 105.90 3.7K
09:53 105.78 105.79 105.69 105.69 23.8K
09:54 105.85 106.28 105.85 106.15 6.1K
09:55 106.14 106.28 106.05 106.05 13.1K
09:56 106.05 106.16 105.87 105.87 3.0K
09:57 106.02 106.02 105.70 105.71 9.4K
09:58 105.74 106.04 105.74 105.81 9.2K
09:59 105.61 105.61 105.29 105.41 11.4K
10:00 105.37 105.51 105.33 105.49 8.7K
10:01 105.56 105.56 105.34 105.34 9.1K
10:02 105.34 105.34 105.10 105.10 6.5K
10:03 105.12 105.18 105.10 105.15 16.4K
10:04 105.10 105.18 105.10 105.16 11.7K
10:05 104.88 104.88 104.53 104.53 16.9K
10:06 104.62 104.66 104.62 104.65 6.9K
10:07 104.65 104.77 104.65 104.69 4.3K
10:08 104.62 104.90 104.62 104.90 9.5K
10:09 105.00 105.00 104.74 104.74 6.2K
10:10 104.74 104.74 104.54 104.54 2.2K
10:11 104.56 104.83 104.56 104.83 9.7K
10:12 104.68 104.83 104.56 104.56 3.8K
10:13 104.56 104.70 104.56 104.70 1.5K
10:14 104.70 105.00 104.70 105.00 7.9K
10:15 105.07 105.07 104.88 104.88 19.9K
10:16 104.90 104.94 104.89 104.89 7.0K
10:17 104.79 104.80 104.64 104.64 2.8K
10:18 104.57 104.74 104.57 104.74 7.3K
10:19 104.77 104.77 104.73 104.77 12.1K
10:20 104.73 104.74 104.68 104.72 9.5K
10:21 104.79 104.79 104.67 104.67 7.1K
10:22 104.60 104.60 104.42 104.50 11.7K
10:23 104.44 104.56 104.39 104.56 9.1K
10:24 104.61 104.94 104.60 104.87 5.5K
10:25 104.87 104.99 104.87 104.99 7.4K
10:26 104.90 104.90 104.79 104.88 9.8K
10:27 104.99 104.99 104.86 104.86 2.3K
10:28 104.81 104.81 104.58 104.58 6.1K
10:29 104.57 104.57 104.44 104.44 3.7K
10:30 104.73 104.80 104.67 104.67 11.7K
10:31 104.67 104.68 104.67 104.68 2.9K
10:32 104.73 104.92 104.73 104.84 6.3K
10:33 104.84 104.85 104.76 104.84 4.3K
10:34 104.89 104.95 104.89 104.95 2.9K
10:35 104.95 104.95 104.87 104.92 2.2K
10:36 104.80 104.80 104.67 104.71 3.6K
10:37 104.71 104.71 104.69 104.69 1.4K
10:38 104.69 104.86 104.69 104.86 1.7K
10:39 104.86 104.91 104.75 104.91 1.4K
10:40 104.85 104.98 104.85 104.86 4.5K
10:41 104.89 104.96 104.89 104.90 2.4K
10:42 104.90 104.90 104.71 104.90 3.7K
10:43 104.90 104.90 104.74 104.74 0.7K
10:44 104.74 104.82 104.67 104.82 2.7K
10:45 104.56 104.61 104.55 104.60 3.8K
10:46 104.60 104.60 104.50 104.50 1.2K
10:47 104.65 104.74 104.63 104.63 3.7K
10:48 104.52 104.67 104.52 104.65 3.4K
10:49 104.65 104.65 104.60 104.60 0.8K
10:50 104.60 104.60 104.50 104.55 5.3K
10:51 104.56 104.62 104.56 104.62 1.8K
10:52 104.40 104.40 104.31 104.31 6.5K
10:53 104.31 104.33 104.22 104.24 12.2K
10:54 104.32 104.34 104.15 104.34 35.1K
10:55 104.25 104.25 104.17 104.25 5.7K
10:56 104.27 104.33 104.27 104.28 5.6K
10:57 104.28 104.40 104.28 104.39 6.6K
10:58 104.50 104.54 104.50 104.51 2.9K
10:59 104.51 104.59 104.51 104.54 1.6K
11:00 104.52 104.59 104.49 104.53 3.9K
11:01 104.53 104.54 104.46 104.54 4.4K
11:02 104.44 104.51 104.39 104.51 10.2K
11:03 104.47 104.47 104.44 104.44 4.8K
11:04 104.44 104.44 104.42 104.42 1.0K
11:05 104.42 104.48 104.40 104.44 1.6K
11:06 104.44 104.44 104.38 104.38 16.7K
11:07 104.30 104.32 104.16 104.16 5.0K
11:08 104.12 104.36 104.12 104.36 9.0K
11:09 104.36 104.36 104.08 104.08 18.8K
11:10 104.12 104.12 104.05 104.05 7.0K
11:11 104.09 104.10 104.06 104.10 5.8K
11:12 104.07 104.09 104.02 104.09 5.7K
11:13 104.01 104.02 104.01 104.02 22.6K
11:14 104.03 104.03 104.03 104.03 1.1K
11:15 104.03 104.10 104.03 104.10 24.1K
11:16 103.99 104.00 103.99 103.99 10.4K
11:17 104.00 104.09 103.99 103.99 28.9K
11:18 103.99 104.00 103.99 103.99 9.1K
11:19 104.00 104.03 104.00 104.00 18.4K
11:20 104.03 104.10 104.03 104.10 8.6K
11:21 104.10 104.10 103.98 104.00 17.7K
11:22 103.91 103.91 103.91 103.91 7.3K
11:23 103.91 103.91 103.76 103.76 3.8K
11:24 103.90 103.90 103.81 103.86 4.3K
11:25 103.86 103.90 103.86 103.90 1.9K
11:26 103.95 103.95 103.77 103.77 11.7K
11:27 103.86 103.86 103.78 103.78 3.2K
11:28 103.90 103.90 103.84 103.84 12.3K
11:29 103.75 103.80 103.64 103.64 16.5K
11:30 103.63 103.70 103.62 103.70 11.5K
11:31 103.70 103.81 103.70 103.81 6.5K
11:32 103.80 103.86 103.79 103.85 4.7K
11:33 103.85 103.85 103.63 103.63 2.3K
11:34 103.63 103.69 103.63 103.66 2.5K
11:35 103.65 103.71 103.63 103.67 9.9K
11:36 103.71 103.84 103.71 103.74 17.5K
11:37 103.74 103.74 103.69 103.69 1.2K
11:38 103.74 103.80 103.65 103.80 3.7K
11:39 103.86 103.87 103.72 103.74 3.6K
11:40 103.74 103.74 103.64 103.64 1.2K
11:41 103.70 103.70 103.63 103.63 2.4K
11:42 103.62 103.73 103.62 103.68 2.6K
11:43 103.68 103.68 103.62 103.66 1.5K
11:44 103.66 103.67 103.59 103.67 5.0K
11:45 103.70 103.82 103.70 103.82 3.0K
11:46 103.82 103.85 103.82 103.85 6.7K
11:47 103.80 103.87 103.80 103.87 19.1K
11:48 103.98 103.98 103.97 103.97 19.9K
11:49 103.97 103.97 103.93 103.94 3.3K
11:50 103.94 103.94 103.86 103.86 0.9K
11:51 103.86 103.86 103.76 103.76 2.3K
11:52 103.73 103.82 103.73 103.82 3.0K
11:53 103.73 103.82 103.73 103.82 1.6K
11:54 103.82 103.82 103.66 103.66 3.0K
11:55 103.66 103.81 103.66 103.77 8.3K
11:56 103.84 103.84 103.78 103.80 3.0K
11:57 103.80 103.97 103.80 103.97 8.7K
11:58 103.97 104.00 103.97 104.00 4.6K
11:59 104.00 104.00 103.95 104.00 3.4K
12:00 103.90 103.91 103.87 103.87 2.7K
12:01 103.87 103.95 103.87 103.89 3.9K
12:02 103.89 103.94 103.89 103.94 1.8K
12:03 103.94 104.00 103.94 103.98 20.2K
12:04 104.00 104.00 103.97 103.97 80.5K
12:05 103.97 104.00 103.97 103.98 27.3K
12:06 103.94 103.97 103.89 103.97 8.7K
12:07 103.97 104.00 103.93 104.00 3.2K
12:08 104.00 104.00 103.96 103.97 52.2K
12:09 104.00 104.00 103.85 103.85 6.5K
12:10 103.83 103.85 103.83 103.85 3.7K
12:11 103.85 103.85 103.80 103.81 3.3K
12:12 103.95 103.95 103.75 103.78 9.8K
12:13 103.79 103.80 103.77 103.77 5.2K
12:14 103.77 103.77 103.70 103.70 1.9K
12:15 103.70 103.71 103.65 103.65 1.2K
12:16 103.65 103.72 103.65 103.65 1.4K
12:17 103.75 103.76 103.68 103.68 4.8K
12:18 103.68 103.68 103.56 103.57 3.6K
12:19 103.57 103.65 103.57 103.65 1.0K
12:20 103.54 103.54 103.48 103.48 4.7K
12:21 103.51 103.58 103.49 103.49 2.5K
12:22 103.50 103.50 103.50 103.50 1.6K
12:23 103.53 103.67 103.53 103.67 16.4K
12:24 103.64 103.69 103.64 103.69 3.7K
12:25 103.71 103.71 103.60 103.64 5.5K
12:26 103.58 103.58 103.54 103.54 2.9K
12:27 103.54 103.59 103.52 103.52 2.4K
12:28 103.57 103.69 103.57 103.65 10.0K
12:29 103.66 103.74 103.66 103.74 12.6K
12:30 103.72 103.72 103.72 103.72 0.9K
12:31 103.78 103.78 103.73 103.73 1.5K
12:32 103.73 103.73 103.72 103.72 0.6K
12:33 103.77 103.82 103.77 103.82 1.8K
12:34 103.83 103.86 103.77 103.79 4.6K
12:35 103.78 103.78 103.69 103.69 1.3K
12:36 103.69 103.77 103.69 103.70 2.0K
12:37 103.70 103.70 103.56 103.60 3.9K
12:38 103.55 103.60 103.50 103.50 2.0K
12:39 103.50 103.50 103.44 103.44 2.8K
12:40 103.44 103.49 103.42 103.42 2.1K
12:41 103.42 103.49 103.42 103.49 4.3K
12:42 103.46 103.49 103.41 103.49 4.3K
12:43 103.38 103.38 103.32 103.36 5.8K
12:44 103.37 103.37 103.33 103.33 1.4K
12:45 103.38 103.38 103.32 103.32 3.2K
12:46 103.38 103.38 103.38 103.38 3.8K
12:47 103.35 103.35 103.35 103.35 2.3K
12:48 103.35 103.38 103.35 103.38 1.5K
12:49 103.35 103.35 103.35 103.35 1.2K
12:50 103.29 103.29 103.15 103.15 5.4K
12:51 103.15 103.29 103.15 103.29 6.5K
12:52 103.25 103.25 103.25 103.25 2.8K
12:53 103.25 103.28 103.24 103.28 2.9K
12:54 103.28 103.38 103.28 103.37 6.0K
12:55 103.40 103.47 103.40 103.47 3.4K
12:56 103.43 103.43 103.41 103.41 8.2K
12:57 103.41 103.41 103.38 103.38 4.7K
12:58 103.46 103.46 103.36 103.36 3.4K
12:59 103.37 103.42 103.33 103.42 14.5K
13:00 103.45 103.47 103.42 103.47 18.6K
13:01 103.42 103.46 103.33 103.33 12.2K
13:02 103.33 103.34 103.33 103.34 1.5K
13:03 103.28 103.34 103.28 103.32 2.0K
13:04 103.31 103.31 103.30 103.30 3.0K
13:05 103.30 103.30 103.30 103.30 0.3K
13:06 103.30 103.30 103.25 103.25 2.8K
13:07 103.25 103.39 103.23 103.39 11.3K
13:08 103.44 103.49 103.43 103.46 36.0K
13:09 103.54 103.61 103.54 103.61 11.7K
13:10 103.53 103.57 103.46 103.48 29.9K
13:11 103.52 103.58 103.52 103.58 7.1K
13:12 103.58 103.60 103.50 103.60 17.1K
13:13 103.60 103.60 103.57 103.57 0.8K
13:14 103.57 103.62 103.50 103.62 1.4K
13:15 103.62 103.62 103.60 103.60 1.2K
13:16 103.60 103.63 103.57 103.61 1.8K
13:17 103.61 103.62 103.61 103.62 1.3K
13:18 103.59 103.67 103.59 103.67 0.9K
13:19 103.67 103.67 103.67 103.67 1.1K
13:20 103.63 103.64 103.61 103.64 3.9K
13:21 103.67 103.67 103.57 103.57 10.2K
13:22 103.53 103.53 103.39 103.39 8.9K
13:23 103.30 103.30 103.25 103.25 1.6K
13:24 103.25 103.33 103.25 103.33 2.1K
13:25 103.33 103.42 103.33 103.42 14.0K
13:26 103.42 103.48 103.42 103.46 3.6K
13:27 103.50 103.50 103.32 103.35 7.2K
13:28 103.35 103.35 103.16 103.16 8.0K
13:29 103.15 103.18 103.14 103.14 5.0K
13:30 103.14 103.20 103.08 103.14 6.0K
13:31 103.15 103.19 103.07 103.19 3.0K
13:32 103.13 103.31 103.13 103.25 15.9K
13:33 103.25 103.27 103.25 103.26 2.4K
13:34 103.33 103.39 103.27 103.39 4.4K
13:35 103.29 103.29 103.25 103.25 3.3K
13:36 103.25 103.28 103.25 103.28 1.2K
13:37 103.28 103.31 103.28 103.31 1.7K
13:38 103.36 103.39 103.33 103.33 7.5K
13:39 103.33 103.38 103.25 103.27 3.0K
13:40 103.26 103.26 103.14 103.14 3.4K
13:41 103.14 103.25 103.14 103.19 4.2K
13:42 103.19 103.22 103.18 103.19 2.2K
13:43 103.19 103.23 103.19 103.23 7.1K
13:44 103.20 103.23 103.17 103.20 2.8K
13:45 103.18 103.26 103.18 103.26 5.2K
13:46 103.26 103.33 103.26 103.32 4.5K
13:47 103.31 103.31 103.23 103.26 6.2K
13:48 103.26 103.26 103.23 103.23 0.7K
13:49 103.25 103.25 103.18 103.18 4.1K
13:50 103.17 103.17 103.09 103.14 9.0K
13:51 103.06 103.13 103.05 103.08 17.5K
13:52 103.07 103.08 103.05 103.07 3.4K
13:53 103.13 103.13 103.10 103.10 3.0K
13:54 103.10 103.10 103.09 103.10 1.8K
13:55 103.10 103.14 103.06 103.07 2.6K
13:56 103.08 103.12 102.86 102.86 17.8K
13:57 102.79 102.81 102.79 102.81 14.7K
13:58 102.80 102.80 102.76 102.76 4.8K
13:59 102.79 102.85 102.77 102.85 16.9K
14:00 102.85 102.85 102.80 102.80 1.8K
14:01 102.85 102.97 102.80 102.97 6.7K
14:02 102.97 102.99 102.94 102.99 3.5K
14:03 102.95 102.95 102.89 102.91 1.7K
14:04 102.91 103.06 102.91 103.03 4.1K
14:05 102.97 102.98 102.97 102.98 3.7K
14:06 103.01 103.01 102.92 102.95 2.3K
14:07 102.92 102.92 102.84 102.84 5.0K
14:08 102.86 102.94 102.86 102.94 4.6K
14:09 102.93 103.01 102.93 103.00 2.7K
14:10 103.00 103.00 102.85 102.85 5.0K
14:11 102.85 102.95 102.79 102.95 11.2K
14:12 102.91 102.91 102.75 102.75 9.6K
14:13 102.76 102.80 102.75 102.80 6.5K
14:14 102.80 102.91 102.80 102.91 8.6K
14:15 102.91 102.91 102.85 102.88 2.9K
14:16 102.88 103.02 102.86 102.95 8.6K
14:17 102.76 102.80 102.76 102.80 14.8K
14:18 102.80 102.80 102.76 102.80 2.2K
14:19 102.80 102.80 102.76 102.76 1.3K
14:20 102.77 102.82 102.77 102.82 5.8K
14:21 102.75 102.75 102.73 102.73 8.0K
14:22 102.77 102.80 102.77 102.79 2.6K
14:23 102.79 102.79 102.79 102.79 0.9K
14:24 102.79 102.79 102.73 102.73 3.8K
14:25 102.73 102.94 102.73 102.94 8.9K
14:26 102.92 103.02 102.92 103.02 11.3K
14:27 103.03 103.04 103.02 103.04 3.8K
14:28 103.02 103.02 102.97 102.97 5.7K
14:29 102.97 103.07 102.97 103.01 3.1K
14:30 103.11 103.11 103.09 103.09 3.3K
14:31 103.05 103.05 103.01 103.01 3.8K
14:32 102.96 103.00 102.95 102.97 10.1K
14:33 102.96 103.01 102.96 103.01 1.5K
14:34 102.97 102.97 102.97 102.97 1.8K
14:35 102.97 102.97 102.81 102.81 3.5K
14:36 102.81 102.81 102.75 102.80 0.9K
14:37 102.75 102.81 102.75 102.81 1.9K
14:38 102.81 102.81 102.72 102.78 2.8K
14:39 102.76 102.76 102.70 102.76 5.5K
14:40 102.72 102.77 102.72 102.75 17.4K
14:41 102.72 102.76 102.71 102.75 3.2K
14:42 102.73 102.82 102.73 102.77 6.6K
14:43 102.77 102.77 102.69 102.71 2.6K
14:44 102.71 102.71 102.62 102.62 5.6K
14:45 102.61 102.61 102.56 102.56 1.7K
14:46 102.56 102.56 102.45 102.46 2.0K
14:47 102.46 102.46 102.44 102.44 2.5K
14:48 102.44 102.55 102.44 102.49 32.5K
14:49 102.49 102.54 102.49 102.51 3.1K
14:50 102.51 102.51 102.44 102.46 2.0K
14:51 102.46 102.46 102.37 102.37 1.4K
14:52 102.40 102.40 102.37 102.38 3.4K
14:53 102.34 102.43 102.34 102.42 6.1K
14:54 102.42 102.42 102.37 102.37 0.9K
14:55 102.37 102.43 102.37 102.38 1.5K
14:56 102.32 102.36 102.32 102.35 2.9K
14:57 102.35 102.35 102.35 102.35 1.0K
14:58 102.35 102.35 102.35 102.35 0.0K
14:59 102.35 102.35 102.35 102.35 0.0K
15:00 102.54 102.57 102.54 102.55 26.3K
15:01 102.51 102.63 102.51 102.63 8.1K
15:02 102.66 102.73 102.66 102.73 3.1K
15:03 102.73 102.79 102.73 102.76 4.6K
15:04 102.73 102.73 102.73 102.73 1.5K
15:05 102.69 102.75 102.69 102.72 4.6K
15:06 102.70 102.70 102.53 102.53 2.7K
15:07 102.53 102.61 102.53 102.57 8.8K
15:08 102.54 102.61 102.54 102.58 7.4K
15:09 102.60 102.79 102.59 102.79 5.5K
15:10 102.79 102.84 102.79 102.84 3.0K
15:11 102.81 102.86 102.81 102.82 4.0K
15:12 102.82 102.86 102.82 102.86 3.0K
15:13 102.86 103.00 102.86 102.99 4.7K
15:14 103.01 103.01 102.93 102.93 3.7K
15:15 102.89 102.89 102.88 102.88 4.2K
15:16 102.81 102.87 102.81 102.87 7.5K
15:17 102.91 102.93 102.86 102.93 33.8K
15:18 102.94 102.94 102.79 102.79 8.2K
15:19 102.83 102.85 102.83 102.83 3.1K
15:20 102.89 102.91 102.89 102.91 3.3K
15:21 102.89 102.92 102.89 102.90 5.4K
15:22 102.90 102.90 102.76 102.76 18.0K
15:23 102.79 102.79 102.74 102.78 10.0K
15:24 102.80 102.80 102.74 102.75 5.4K
15:25 102.75 102.79 102.75 102.77 6.5K
15:26 102.73 102.73 102.70 102.70 4.4K
15:27 102.71 102.75 102.71 102.75 7.6K
15:28 102.76 102.76 102.72 102.73 12.1K
15:29 102.73 102.73 102.65 102.65 4.8K
15:30 102.66 102.67 102.66 102.67 5.5K
15:31 102.76 102.76 102.74 102.75 7.5K
15:32 102.76 102.80 102.76 102.77 12.1K
15:33 102.77 102.80 102.77 102.79 40.2K
15:34 102.79 102.91 102.79 102.88 103.9K
15:35 102.85 102.85 102.79 102.85 14.7K
15:36 102.80 102.91 102.80 102.91 11.5K
15:37 102.98 103.06 102.98 103.03 10.2K
15:38 103.04 103.14 103.04 103.14 6.9K
15:39 103.13 103.21 103.01 103.21 99.3K
15:40 103.24 103.25 103.17 103.17 9.6K
15:41 103.17 103.17 103.03 103.13 57.4K
15:42 103.25 103.25 103.10 103.10 8.1K
15:43 103.20 103.20 103.18 103.20 7.9K
15:44 103.20 103.28 103.19 103.24 10.6K
15:45 103.24 103.29 103.24 103.28 5.4K
15:46 103.34 103.34 103.26 103.27 11.2K
15:47 103.40 103.47 103.37 103.47 8.4K
15:48 103.43 103.43 103.38 103.39 10.8K
15:49 103.38 103.40 103.34 103.34 13.5K
15:50 103.32 103.43 103.32 103.43 15.4K
15:51 103.34 103.43 103.33 103.39 26.8K
15:52 103.38 103.46 103.38 103.41 21.5K
15:53 103.44 103.46 103.32 103.32 25.9K
15:54 103.24 103.24 103.17 103.17 22.1K
15:55 103.20 103.27 103.19 103.27 40.4K
15:56 103.15 103.29 103.15 103.29 48.4K
15:57 103.35 103.48 103.35 103.44 50.1K
15:58 103.42 103.53 103.42 103.53 57.4K
15:59 103.51 103.65 103.51 103.60 64.5K
16:00 103.57 103.57 103.45 103.48 545.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし