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 98.10 99.94 95.33 98.00 130.8K
09:32 97.97 97.97 97.92 97.92 2.3K
09:33 97.78 97.78 97.58 97.58 4.9K
09:34 97.60 98.05 97.60 97.87 9.7K
09:35 97.87 98.08 97.87 98.08 2.1K
09:36 98.08 98.09 97.94 97.97 3.6K
09:37 97.97 98.12 97.97 98.12 11.6K
09:38 98.12 98.12 98.12 98.12 1.2K
09:39 98.12 98.12 97.94 97.94 5.7K
09:40 97.94 98.03 97.93 97.95 10.9K
09:41 98.04 98.16 98.04 98.16 7.7K
09:42 98.16 98.19 98.16 98.19 0.8K
09:43 98.19 98.32 98.18 98.18 8.7K
09:44 98.18 98.18 98.14 98.14 1.0K
09:45 98.14 98.15 98.04 98.15 4.0K
09:46 98.15 98.15 98.06 98.07 5.0K
09:47 98.07 98.07 98.07 98.07 0.9K
09:48 98.07 98.08 97.96 97.96 7.9K
09:49 97.96 98.08 97.96 98.01 4.7K
09:50 98.20 98.22 98.13 98.13 6.0K
09:51 98.01 98.05 97.97 98.05 2.5K
09:52 98.07 98.15 98.05 98.05 4.9K
09:53 97.97 98.13 97.96 98.02 19.0K
09:54 98.09 98.21 98.09 98.21 6.8K
09:55 98.18 98.21 98.12 98.12 3.9K
09:56 98.12 98.23 98.12 98.22 4.5K
09:57 98.22 98.22 98.22 98.22 1.5K
09:58 98.22 98.22 98.18 98.20 3.3K
09:59 98.14 98.23 98.12 98.23 6.5K
10:00 98.23 98.26 98.21 98.21 1.1K
10:01 98.35 98.44 98.30 98.44 12.9K
10:02 98.48 98.52 98.47 98.51 3.0K
10:03 98.52 98.58 98.50 98.50 11.8K
10:04 98.50 98.50 98.48 98.50 1.6K
10:05 98.48 98.52 98.48 98.52 1.3K
10:06 98.48 98.50 98.47 98.48 2.5K
10:07 98.55 98.62 98.52 98.52 8.6K
10:08 98.52 98.52 98.52 98.52 1.2K
10:09 98.59 98.61 98.59 98.61 2.0K
10:10 98.62 98.64 98.62 98.64 3.0K
10:11 98.65 98.86 98.65 98.86 7.8K
10:12 98.92 99.18 98.92 99.18 8.2K
10:13 99.19 99.25 99.19 99.25 14.0K
10:14 99.25 99.25 99.14 99.19 2.0K
10:15 99.18 99.19 99.18 99.19 0.7K
10:16 99.18 99.18 99.16 99.16 5.5K
10:17 99.14 99.18 99.10 99.18 7.4K
10:18 99.18 99.18 99.01 99.01 4.7K
10:19 99.01 99.01 99.01 99.01 0.7K
10:20 99.02 99.03 99.02 99.03 3.0K
10:21 99.03 99.03 99.01 99.01 4.8K
10:22 99.01 99.02 99.01 99.02 1.7K
10:23 99.13 99.13 99.11 99.12 5.8K
10:24 99.12 99.12 99.12 99.12 5.3K
10:25 99.18 99.21 99.15 99.15 30.0K
10:26 99.15 99.15 99.14 99.14 5.5K
10:27 99.03 99.03 98.98 98.98 17.3K
10:28 98.98 99.07 98.98 99.07 4.4K
10:29 99.07 99.16 99.07 99.16 5.6K
10:30 99.16 99.34 99.16 99.34 6.3K
10:31 99.34 99.36 99.29 99.36 4.6K
10:32 99.39 99.40 99.35 99.40 2.0K
10:33 99.40 99.44 99.40 99.44 1.1K
10:34 99.51 99.61 99.51 99.55 5.9K
10:35 99.64 99.67 99.60 99.67 7.6K
10:36 99.72 99.72 99.64 99.68 2.9K
10:37 99.68 99.88 99.68 99.80 12.6K
10:38 99.80 99.88 99.80 99.88 6.9K
10:39 99.90 99.90 99.85 99.85 7.3K
10:40 99.85 99.86 99.82 99.82 1.6K
10:41 99.75 99.75 99.69 99.72 7.5K
10:42 99.69 99.72 99.67 99.67 4.3K
10:43 99.67 99.75 99.67 99.73 4.8K
10:44 99.71 99.71 99.66 99.66 5.4K
10:45 99.66 99.66 99.46 99.46 3.8K
10:46 99.46 99.50 99.43 99.50 2.3K
10:47 99.50 99.55 99.50 99.55 3.0K
10:48 99.56 99.60 99.56 99.57 7.2K
10:49 99.58 99.58 99.54 99.55 3.9K
10:50 99.56 99.58 99.50 99.54 4.8K
10:51 99.56 99.66 99.56 99.64 2.1K
10:52 99.64 99.64 99.64 99.64 0.6K
10:53 99.61 99.61 99.57 99.57 3.8K
10:54 99.57 99.58 99.56 99.58 1.0K
10:55 99.58 99.67 99.58 99.67 4.0K
10:56 99.67 99.75 99.67 99.71 3.7K
10:57 99.74 99.76 99.72 99.72 6.9K
10:58 99.70 99.86 99.70 99.86 5.6K
10:59 99.86 99.86 99.80 99.80 2.1K
11:00 99.78 99.80 99.76 99.76 3.1K
11:01 99.78 99.78 99.78 99.78 0.7K
11:02 99.78 99.78 99.78 99.78 1.6K
11:03 99.78 99.78 99.75 99.75 1.5K
11:04 99.75 99.79 99.75 99.79 1.7K
11:05 99.79 99.79 99.73 99.76 4.6K
11:06 99.76 99.79 99.72 99.72 2.7K
11:07 99.76 99.76 99.71 99.71 0.9K
11:08 99.76 99.76 99.64 99.64 4.5K
11:09 99.61 99.61 99.54 99.54 7.9K
11:10 99.55 99.85 99.55 99.83 4.3K
11:11 99.83 99.85 99.83 99.85 1.4K
11:12 99.81 99.85 99.77 99.81 5.7K
11:13 99.85 99.93 99.85 99.87 4.8K
11:14 99.87 99.97 99.87 99.97 2.3K
11:15 99.93 99.96 99.93 99.96 4.1K
11:16 99.96 99.96 99.86 99.86 3.0K
11:17 99.87 99.87 99.83 99.83 3.7K
11:18 99.83 99.85 99.81 99.83 4.5K
11:19 99.83 99.85 99.78 99.85 1.4K
11:20 99.85 99.85 99.79 99.79 2.7K
11:21 99.73 99.74 99.73 99.74 1.6K
11:22 99.78 99.85 99.78 99.83 2.7K
11:23 99.83 99.86 99.83 99.86 2.0K
11:24 99.83 99.83 99.76 99.76 5.9K
11:25 99.76 99.76 99.75 99.76 0.8K
11:26 99.76 99.76 99.69 99.69 2.7K
11:27 99.66 99.68 99.66 99.68 2.8K
11:28 99.68 99.68 99.68 99.68 0.6K
11:29 99.69 99.69 99.62 99.66 3.0K
11:30 99.66 99.66 99.65 99.66 1.4K
11:31 99.66 99.66 99.58 99.61 4.4K
11:32 99.61 99.61 99.60 99.60 0.6K
11:33 99.54 99.54 99.54 99.54 2.5K
11:34 99.54 99.54 99.48 99.48 3.5K
11:35 99.48 99.48 99.38 99.38 5.1K
11:36 99.39 99.39 99.36 99.36 3.0K
11:37 99.36 99.39 99.36 99.39 2.3K
11:38 99.34 99.36 99.27 99.27 11.6K
11:39 99.22 99.22 99.15 99.15 5.0K
11:40 99.17 99.17 99.04 99.04 3.7K
11:41 99.04 99.04 99.04 99.04 0.4K
11:42 99.01 99.09 99.01 99.08 7.3K
11:43 99.08 99.08 99.00 99.00 6.4K
11:44 99.01 99.01 99.00 99.00 0.8K
11:45 98.96 98.96 98.93 98.95 9.4K
11:46 98.95 98.95 98.91 98.91 1.6K
11:47 98.90 98.92 98.90 98.91 2.9K
11:48 98.91 98.94 98.91 98.91 1.4K
11:49 98.91 99.01 98.91 99.01 2.5K
11:50 98.90 98.90 98.87 98.87 9.4K
11:51 98.87 98.87 98.81 98.87 5.0K
11:52 98.87 98.89 98.87 98.88 7.1K
11:53 98.87 98.97 98.81 98.97 5.9K
11:54 98.99 99.03 98.96 98.96 1.8K
11:55 98.95 99.00 98.95 99.00 2.1K
11:56 99.00 99.00 98.95 99.00 2.3K
11:57 98.95 98.95 98.89 98.89 3.1K
11:58 98.89 98.89 98.89 98.89 0.1K
11:59 98.93 98.93 98.87 98.91 1.7K
12:00 98.91 98.94 98.91 98.94 0.5K
12:01 98.91 98.92 98.86 98.92 2.4K
12:02 98.92 98.92 98.79 98.79 2.3K
12:03 98.79 98.79 98.75 98.76 2.0K
12:04 98.76 98.77 98.76 98.77 1.2K
12:05 98.77 98.77 98.77 98.77 2.6K
12:06 98.71 98.71 98.63 98.63 2.7K
12:07 98.63 98.63 98.58 98.58 4.5K
12:08 98.58 98.60 98.58 98.60 4.5K
12:09 98.60 98.63 98.60 98.61 6.1K
12:10 98.66 98.66 98.61 98.63 3.5K
12:11 98.63 98.69 98.60 98.60 2.9K
12:12 98.59 98.62 98.57 98.62 2.8K
12:13 98.62 98.64 98.59 98.64 3.1K
12:14 98.64 98.64 98.55 98.60 4.5K
12:15 98.55 98.60 98.55 98.56 1.5K
12:16 98.56 98.56 98.55 98.55 0.5K
12:17 98.54 98.59 98.51 98.51 4.2K
12:18 98.51 98.60 98.51 98.60 4.4K
12:19 98.63 98.63 98.58 98.58 3.4K
12:20 98.58 98.58 98.53 98.54 2.0K
12:21 98.54 98.54 98.54 98.54 2.0K
12:22 98.54 98.58 98.54 98.58 2.9K
12:23 98.57 98.61 98.56 98.59 3.4K
12:24 98.59 98.66 98.59 98.66 4.2K
12:25 98.66 98.75 98.66 98.75 48.8K
12:26 98.73 98.73 98.68 98.68 49.7K
12:27 98.68 98.72 98.66 98.72 2.8K
12:28 98.72 98.72 98.68 98.68 2.3K
12:29 98.70 98.70 98.68 98.68 5.4K
12:30 98.68 98.68 98.64 98.64 0.0K
12:31 98.67 98.67 98.67 98.67 2.3K
12:32 98.67 98.67 98.62 98.62 2.6K
12:33 98.57 98.67 98.57 98.66 4.7K
12:34 98.62 98.68 98.62 98.68 15.1K
12:35 98.73 98.75 98.73 98.75 3.2K
12:36 98.73 98.78 98.73 98.78 4.3K
12:37 98.75 98.87 98.75 98.84 10.8K
12:38 98.84 98.84 98.83 98.83 1.5K
12:39 98.83 98.83 98.79 98.79 2.3K
12:40 98.80 98.80 98.80 98.80 0.9K
12:41 98.80 98.80 98.66 98.70 6.0K
12:42 98.70 98.70 98.66 98.66 1.3K
12:43 98.65 98.65 98.64 98.64 1.9K
12:44 98.64 98.70 98.64 98.70 2.4K
12:45 98.70 98.70 98.60 98.61 3.0K
12:46 98.61 98.61 98.60 98.60 2.1K
12:47 98.62 98.62 98.62 98.62 0.3K
12:48 98.58 98.62 98.58 98.62 2.0K
12:49 98.61 98.70 98.60 98.70 5.2K
12:50 98.72 98.72 98.66 98.66 2.8K
12:51 98.68 98.72 98.68 98.72 2.2K
12:52 98.72 98.72 98.69 98.69 1.6K
12:53 98.69 98.79 98.69 98.79 1.8K
12:54 98.79 98.83 98.79 98.81 2.4K
12:55 98.81 98.81 98.77 98.77 1.9K
12:56 98.77 98.77 98.76 98.76 0.5K
12:57 98.76 98.76 98.71 98.71 0.9K
12:58 98.71 98.73 98.69 98.69 1.2K
12:59 98.69 98.75 98.69 98.75 2.3K
13:00 98.70 98.72 98.70 98.72 2.6K
13:01 98.72 98.72 98.71 98.71 2.4K
13:02 98.71 98.71 98.66 98.68 2.3K
13:03 98.68 98.68 98.64 98.64 0.9K
13:04 98.63 98.67 98.63 98.67 1.0K
13:05 98.70 98.70 98.64 98.68 3.2K
13:06 98.68 98.68 98.62 98.62 2.9K
13:07 98.60 98.60 98.60 98.60 1.6K
13:08 98.60 98.63 98.60 98.62 0.6K
13:09 98.62 98.64 98.61 98.64 1.2K
13:10 98.60 98.60 98.56 98.56 3.8K
13:11 98.56 98.57 98.54 98.54 1.9K
13:12 98.54 98.54 98.53 98.53 0.8K
13:13 98.52 98.57 98.52 98.56 4.9K
13:14 98.48 98.48 98.47 98.47 48.8K
13:15 98.47 98.47 98.43 98.47 4.3K
13:16 98.44 98.44 98.44 98.44 0.9K
13:17 98.44 98.44 98.44 98.44 0.7K
13:18 98.37 98.37 98.37 98.37 2.2K
13:19 98.37 98.41 98.33 98.33 2.4K
13:20 98.33 98.33 98.23 98.23 2.0K
13:21 98.22 98.22 98.10 98.10 9.8K
13:22 98.10 98.13 97.99 97.99 7.4K
13:23 97.99 98.10 97.99 98.10 5.7K
13:24 98.07 98.12 98.05 98.05 2.5K
13:25 98.05 98.05 97.94 97.94 3.1K
13:26 97.96 97.97 97.87 97.97 6.5K
13:27 97.92 97.92 97.81 97.81 4.7K
13:28 97.81 97.87 97.81 97.85 4.6K
13:29 97.85 97.85 97.75 97.75 2.3K
13:30 97.75 97.75 97.73 97.73 1.1K
13:31 97.75 97.75 97.71 97.71 1.6K
13:32 97.71 97.71 97.68 97.69 2.6K
13:33 97.74 97.74 97.68 97.68 6.9K
13:34 97.68 97.68 97.53 97.56 4.8K
13:35 97.56 97.56 97.45 97.45 4.5K
13:36 97.42 97.46 97.36 97.46 9.3K
13:37 97.48 97.48 97.27 97.27 3.4K
13:38 97.31 97.31 97.21 97.24 5.4K
13:39 97.24 97.27 97.24 97.27 1.6K
13:40 97.27 97.38 97.27 97.38 3.7K
13:41 97.35 97.38 97.35 97.38 3.7K
13:42 97.44 97.44 97.43 97.43 10.9K
13:43 97.41 97.44 97.36 97.36 3.8K
13:44 97.38 97.38 97.30 97.30 2.9K
13:45 97.26 97.31 97.23 97.31 4.7K
13:46 97.28 97.30 97.25 97.30 2.4K
13:47 97.38 97.38 97.34 97.36 10.5K
13:48 97.41 97.48 97.41 97.48 10.2K
13:49 97.49 97.49 97.40 97.40 3.2K
13:50 97.40 97.40 97.31 97.31 2.1K
13:51 97.31 97.40 97.31 97.38 1.4K
13:52 97.38 97.39 97.38 97.39 2.1K
13:53 97.40 97.40 97.31 97.31 4.0K
13:54 97.28 97.28 97.19 97.26 3.0K
13:55 97.30 97.37 97.30 97.37 3.8K
13:56 97.37 97.49 97.37 97.49 3.6K
13:57 97.51 97.59 97.50 97.59 61.8K
13:58 97.59 97.59 97.47 97.47 3.9K
13:59 97.47 97.47 97.39 97.39 3.4K
14:00 97.39 97.39 97.39 97.39 1.1K
14:01 97.39 97.39 97.30 97.37 3.3K
14:02 97.37 97.60 97.37 97.58 5.4K
14:03 97.59 97.59 97.43 97.43 7.2K
14:04 97.43 97.53 97.41 97.53 4.3K
14:05 97.46 97.46 97.39 97.42 3.4K
14:06 97.48 97.49 97.44 97.44 2.8K
14:07 97.36 97.36 97.29 97.29 5.2K
14:08 97.27 97.29 97.27 97.29 2.7K
14:09 97.33 97.38 97.33 97.38 8.2K
14:10 97.43 97.52 97.43 97.49 6.2K
14:11 97.52 97.52 97.48 97.48 4.8K
14:12 97.49 97.52 97.44 97.44 5.8K
14:13 97.49 97.49 97.48 97.48 1.0K
14:14 97.50 97.54 97.49 97.53 6.6K
14:15 97.54 97.54 97.49 97.51 4.0K
14:16 97.51 97.51 97.47 97.47 2.2K
14:17 97.44 97.49 97.44 97.49 1.6K
14:18 97.33 97.35 97.29 97.29 7.6K
14:19 97.29 97.29 97.26 97.26 3.7K
14:20 97.25 97.29 97.25 97.27 3.3K
14:21 97.27 97.34 97.27 97.34 4.7K
14:22 97.29 97.29 97.26 97.29 4.9K
14:23 97.35 97.35 97.25 97.31 5.1K
14:24 97.32 97.33 97.30 97.30 2.5K
14:25 97.30 97.37 97.30 97.37 2.1K
14:26 97.38 97.45 97.38 97.45 4.1K
14:27 97.47 97.47 97.41 97.41 4.0K
14:28 97.41 97.41 97.27 97.27 3.0K
14:29 97.34 97.34 97.34 97.34 1.2K
14:30 97.39 97.39 97.34 97.34 3.1K
14:31 97.37 97.40 97.34 97.34 2.8K
14:32 97.34 97.41 97.34 97.41 7.0K
14:33 97.32 97.37 97.32 97.37 3.6K
14:34 97.39 97.42 97.39 97.42 10.6K
14:35 97.42 97.44 97.42 97.44 3.3K
14:36 97.47 97.47 97.41 97.41 1.9K
14:37 97.35 97.35 97.24 97.24 8.3K
14:38 97.24 97.24 97.19 97.19 2.9K
14:39 97.19 97.19 97.17 97.17 1.1K
14:40 97.17 97.18 97.17 97.18 1.1K
14:41 97.18 97.22 97.18 97.20 7.9K
14:42 97.17 97.17 97.13 97.17 3.7K
14:43 97.17 97.17 97.11 97.15 5.3K
14:44 97.10 97.10 97.07 97.07 3.0K
14:45 97.07 97.07 96.99 96.99 10.0K
14:46 97.02 97.02 96.95 96.95 4.1K
14:47 96.95 96.95 96.88 96.88 4.0K
14:48 96.88 96.95 96.88 96.90 4.0K
14:49 96.88 96.94 96.88 96.94 12.7K
14:50 96.84 96.98 96.84 96.98 7.8K
14:51 96.98 97.05 96.97 96.97 4.2K
14:52 96.97 97.05 96.97 97.05 3.6K
14:53 97.05 97.10 97.00 97.00 5.7K
14:54 97.00 97.00 96.98 96.99 2.8K
14:55 97.00 97.13 97.00 97.13 1.8K
14:56 97.18 97.23 97.18 97.23 6.7K
14:57 97.21 97.24 97.19 97.19 3.5K
14:58 97.19 97.19 97.14 97.18 1.3K
14:59 97.14 97.26 97.14 97.26 3.4K
15:00 97.26 97.26 97.16 97.16 3.8K
15:01 97.12 97.12 97.01 97.01 2.5K
15:02 97.02 97.02 97.01 97.01 1.9K
15:03 97.01 97.01 96.93 96.93 3.2K
15:04 96.97 97.00 96.96 96.96 1.5K
15:05 96.95 96.95 96.77 96.77 6.0K
15:06 96.81 96.85 96.73 96.73 4.0K
15:07 96.73 96.80 96.73 96.77 2.6K
15:08 96.72 96.74 96.72 96.74 1.1K
15:09 96.72 96.73 96.69 96.69 2.7K
15:10 96.69 96.69 96.66 96.66 1.8K
15:11 96.66 96.72 96.66 96.72 1.6K
15:12 96.70 96.70 96.66 96.70 4.8K
15:13 96.69 96.69 96.62 96.64 4.7K
15:14 96.67 96.67 96.63 96.63 3.7K
15:15 96.60 96.61 96.59 96.61 2.0K
15:16 96.61 96.66 96.60 96.60 5.1K
15:17 96.55 96.59 96.55 96.59 3.3K
15:18 96.60 96.62 96.59 96.62 5.9K
15:19 96.58 96.58 96.57 96.57 2.9K
15:20 96.57 96.60 96.57 96.60 5.3K
15:21 96.60 96.60 96.57 96.58 4.2K
15:22 96.58 96.59 96.54 96.58 3.7K
15:23 96.58 96.58 96.51 96.51 5.8K
15:24 96.51 96.51 96.48 96.49 2.5K
15:25 96.46 96.56 96.46 96.56 5.0K
15:26 96.60 96.60 96.48 96.48 8.2K
15:27 96.52 96.52 96.48 96.49 5.1K
15:28 96.48 96.53 96.48 96.53 17.8K
15:29 96.53 96.53 96.43 96.43 9.1K
15:30 96.44 96.46 96.41 96.46 5.8K
15:31 96.57 96.57 96.47 96.54 6.9K
15:32 96.53 96.53 96.45 96.45 4.4K
15:33 96.51 96.58 96.51 96.56 6.2K
15:34 96.56 96.63 96.56 96.63 4.7K
15:35 96.64 96.69 96.64 96.67 6.4K
15:36 96.66 96.73 96.66 96.73 4.1K
15:37 96.74 96.76 96.71 96.71 9.3K
15:38 96.75 96.75 96.70 96.71 9.0K
15:39 96.74 96.79 96.74 96.77 5.4K
15:40 96.74 96.74 96.70 96.73 8.8K
15:41 96.73 96.81 96.71 96.75 6.5K
15:42 96.74 96.75 96.70 96.75 6.4K
15:43 96.75 96.92 96.75 96.87 10.2K
15:44 96.87 96.87 96.78 96.78 8.5K
15:45 96.87 96.87 96.82 96.82 11.0K
15:46 96.82 96.85 96.74 96.76 13.5K
15:47 96.75 96.75 96.67 96.72 11.2K
15:48 96.76 96.79 96.76 96.79 16.4K
15:49 96.79 96.79 96.76 96.79 12.5K
15:50 96.78 96.82 96.76 96.82 13.1K
15:51 96.81 96.82 96.67 96.67 29.9K
15:52 96.70 96.70 96.60 96.66 27.6K
15:53 96.60 96.66 96.55 96.66 37.4K
15:54 96.65 96.65 96.56 96.60 24.3K
15:55 96.59 96.59 96.55 96.58 27.2K
15:56 96.51 96.54 96.48 96.54 43.3K
15:57 96.55 96.59 96.46 96.46 34.5K
15:58 96.45 96.45 96.35 96.38 54.9K
15:59 96.33 96.34 96.30 96.32 43.3K
16:00 96.31 96.36 96.28 96.36 543.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし