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 96.10 96.99 95.31 96.19 225.3K
09:32 96.19 96.19 96.19 96.19 2.7K
09:33 96.16 96.16 96.16 96.16 0.1K
09:34 96.17 96.17 96.17 96.17 0.6K
09:35 95.99 95.99 95.97 95.97 2.7K
09:36 95.97 95.97 95.97 95.97 0.3K
09:37 95.97 95.97 95.79 95.79 1.3K
09:38 95.68 95.71 95.68 95.71 0.7K
09:39 95.71 95.71 95.71 95.71 0.3K
09:40 95.71 95.85 95.71 95.85 0.3K
09:41 95.85 95.95 95.85 95.95 6.3K
09:42 95.95 95.95 95.84 95.84 2.2K
09:43 95.80 95.80 95.74 95.79 3.9K
09:44 95.79 95.79 95.68 95.68 1.3K
09:45 95.68 95.76 95.65 95.76 1.8K
09:46 95.76 95.79 95.72 95.78 1.3K
09:47 95.69 95.73 95.69 95.69 1.8K
09:48 95.69 95.80 95.69 95.80 2.2K
09:49 95.75 95.75 95.74 95.74 2.1K
09:50 95.73 95.80 95.73 95.80 1.1K
09:51 95.80 95.93 95.80 95.93 1.8K
09:52 95.93 96.01 95.91 96.01 1.4K
09:53 96.01 96.03 95.92 96.03 1.2K
09:54 96.04 96.07 96.04 96.07 0.8K
09:55 95.99 96.06 95.99 96.06 0.9K
09:56 96.06 96.06 95.95 95.95 3.0K
09:57 96.23 96.23 96.12 96.12 6.5K
09:58 96.07 96.07 95.99 95.99 3.0K
09:59 95.99 95.99 95.91 95.91 2.2K
10:00 95.94 95.94 95.94 95.94 2.9K
10:01 96.02 96.02 96.02 96.02 2.9K
10:02 96.16 96.30 96.12 96.24 9.3K
10:03 96.32 96.32 96.21 96.24 15.5K
10:04 96.27 96.36 96.27 96.34 6.9K
10:05 96.26 96.26 96.22 96.22 6.7K
10:06 96.21 96.26 96.21 96.26 3.7K
10:07 96.27 96.39 96.27 96.39 1.9K
10:08 96.39 96.44 96.39 96.44 2.7K
10:09 96.40 96.58 96.40 96.58 3.9K
10:10 96.58 96.58 96.42 96.45 6.3K
10:11 96.48 96.52 96.44 96.48 1.7K
10:12 96.48 96.53 96.40 96.40 4.1K
10:13 96.40 96.58 96.40 96.55 11.1K
10:14 96.55 96.57 96.53 96.57 4.2K
10:15 96.62 96.67 96.62 96.62 3.7K
10:16 96.62 96.73 96.62 96.73 5.4K
10:17 96.72 96.72 96.61 96.65 5.7K
10:18 96.65 96.69 96.60 96.60 2.8K
10:19 96.60 96.62 96.60 96.62 5.0K
10:20 96.61 96.75 96.59 96.75 5.1K
10:21 96.75 96.78 96.72 96.72 2.0K
10:22 96.71 96.71 96.64 96.64 2.3K
10:23 96.66 96.67 96.62 96.62 5.3K
10:24 96.62 96.62 96.54 96.55 2.7K
10:25 96.54 96.54 96.47 96.49 3.8K
10:26 96.50 96.50 96.47 96.49 5.4K
10:27 96.42 96.42 96.41 96.41 7.6K
10:28 96.41 96.41 96.35 96.35 0.9K
10:29 96.35 96.38 96.31 96.31 3.6K
10:30 96.32 96.39 96.29 96.39 2.8K
10:31 96.48 96.50 96.47 96.47 3.9K
10:32 96.46 96.49 96.46 96.49 1.4K
10:33 96.49 96.50 96.49 96.50 6.4K
10:34 96.50 96.50 96.50 96.50 0.7K
10:35 96.45 96.51 96.45 96.51 5.8K
10:36 96.51 96.53 96.51 96.53 1.1K
10:37 96.49 96.61 96.49 96.61 1.8K
10:38 96.61 96.61 96.52 96.55 5.0K
10:39 96.61 96.61 96.50 96.50 16.9K
10:40 96.49 96.49 96.37 96.41 6.1K
10:41 96.37 96.40 96.37 96.40 1.8K
10:42 96.40 96.44 96.40 96.42 2.6K
10:43 96.46 96.51 96.46 96.51 2.1K
10:44 96.49 96.49 96.44 96.44 4.9K
10:45 96.41 96.41 96.40 96.40 2.4K
10:46 96.38 96.38 96.35 96.35 0.9K
10:47 96.36 96.36 96.36 96.36 0.8K
10:48 96.33 96.33 96.28 96.32 3.4K
10:49 96.31 96.31 96.26 96.27 3.4K
10:50 96.26 96.26 96.17 96.17 6.2K
10:51 96.17 96.24 96.17 96.24 3.7K
10:52 96.24 96.24 96.11 96.11 6.3K
10:53 96.11 96.15 96.11 96.14 2.7K
10:54 96.14 96.22 96.14 96.18 7.4K
10:55 96.18 96.24 96.18 96.24 3.2K
10:56 96.24 96.24 96.21 96.21 1.0K
10:57 96.21 96.24 96.21 96.24 1.3K
10:58 96.24 96.29 96.24 96.29 3.4K
10:59 96.29 96.33 96.28 96.28 3.2K
11:00 96.29 96.37 96.28 96.28 3.5K
11:01 96.27 96.30 96.26 96.26 3.7K
11:02 96.28 96.29 96.23 96.23 7.2K
11:03 96.23 96.23 96.14 96.14 22.3K
11:04 96.08 96.08 96.04 96.04 2.4K
11:05 96.04 96.04 96.01 96.01 2.6K
11:06 96.01 96.01 96.00 96.01 6.7K
11:07 96.01 96.11 96.01 96.11 1.4K
11:08 96.23 96.27 96.20 96.20 1.8K
11:09 96.28 96.33 96.28 96.31 5.4K
11:10 96.34 96.35 96.34 96.35 2.4K
11:11 96.42 96.47 96.42 96.47 4.5K
11:12 96.47 96.50 96.46 96.46 3.1K
11:13 96.48 96.48 96.43 96.43 5.9K
11:14 96.43 96.43 96.42 96.42 5.4K
11:15 96.41 96.46 96.41 96.46 1.3K
11:16 96.46 96.46 96.41 96.41 3.1K
11:17 96.42 96.42 96.37 96.37 2.2K
11:18 96.41 96.46 96.41 96.44 3.0K
11:19 96.44 96.45 96.44 96.45 0.6K
11:20 96.47 96.47 96.44 96.44 3.2K
11:21 96.44 96.45 96.42 96.42 24.5K
11:22 96.42 96.42 96.31 96.33 1.5K
11:23 96.31 96.31 96.30 96.30 1.9K
11:24 96.30 96.34 96.30 96.34 1.6K
11:25 96.34 96.38 96.34 96.38 1.3K
11:26 96.38 96.38 96.38 96.38 2.1K
11:27 96.32 96.32 96.30 96.31 5.9K
11:28 96.37 96.37 96.36 96.36 2.4K
11:29 96.36 96.38 96.36 96.38 0.8K
11:30 96.35 96.37 96.34 96.37 7.0K
11:31 96.37 96.37 96.34 96.34 2.2K
11:32 96.34 96.39 96.34 96.39 7.3K
11:33 96.40 96.43 96.40 96.41 5.4K
11:34 96.47 96.47 96.46 96.47 6.7K
11:35 96.47 96.49 96.47 96.49 1.9K
11:36 96.48 96.51 96.48 96.50 9.1K
11:37 96.49 96.53 96.46 96.50 8.7K
11:38 96.50 96.51 96.48 96.48 8.9K
11:39 96.49 96.52 96.49 96.50 6.4K
11:40 96.50 96.52 96.50 96.51 2.9K
11:41 96.52 96.53 96.50 96.53 2.5K
11:42 96.54 96.54 96.42 96.46 44.8K
11:43 96.52 96.52 96.50 96.50 3.7K
11:44 96.53 96.53 96.41 96.41 5.9K
11:45 96.41 96.48 96.41 96.48 1.5K
11:46 96.49 96.49 96.43 96.46 3.4K
11:47 96.46 96.56 96.46 96.56 2.4K
11:48 96.56 96.63 96.56 96.63 3.5K
11:49 96.63 96.66 96.63 96.66 2.1K
11:50 96.66 96.66 96.59 96.59 3.4K
11:51 96.58 96.60 96.58 96.60 1.9K
11:52 96.54 96.58 96.54 96.58 2.3K
11:53 96.58 96.60 96.58 96.60 0.7K
11:54 96.62 96.62 96.58 96.58 5.3K
11:55 96.57 96.59 96.57 96.59 1.6K
11:56 96.59 96.59 96.59 96.59 0.4K
11:57 96.59 96.59 96.48 96.51 8.7K
11:58 96.51 96.51 96.46 96.46 2.1K
11:59 96.43 96.43 96.39 96.39 2.3K
12:00 96.36 96.43 96.36 96.43 3.8K
12:01 96.43 96.43 96.37 96.39 4.1K
12:02 96.39 96.42 96.39 96.42 1.1K
12:03 96.42 96.47 96.39 96.39 2.1K
12:04 96.39 96.45 96.39 96.45 1.9K
12:05 96.45 96.50 96.45 96.50 1.8K
12:06 96.50 96.50 96.46 96.46 2.0K
12:07 96.46 96.48 96.46 96.48 1.1K
12:08 96.50 96.56 96.50 96.56 1.9K
12:09 96.52 96.54 96.51 96.54 6.0K
12:10 96.53 96.53 96.51 96.51 3.2K
12:11 96.47 96.47 96.43 96.43 4.0K
12:12 96.43 96.47 96.41 96.41 3.4K
12:13 96.41 96.41 96.30 96.30 5.5K
12:14 96.30 96.32 96.30 96.32 2.6K
12:15 96.32 96.32 96.22 96.24 5.1K
12:16 96.23 96.23 96.23 96.23 0.3K
12:17 96.22 96.22 96.21 96.21 1.3K
12:18 96.21 96.28 96.21 96.28 1.5K
12:19 96.33 96.40 96.32 96.40 3.1K
12:20 96.48 96.51 96.48 96.51 5.1K
12:21 96.51 96.59 96.51 96.59 1.2K
12:22 96.57 96.65 96.57 96.65 4.3K
12:23 96.65 96.65 96.65 96.65 2.1K
12:24 96.67 96.67 96.65 96.65 3.3K
12:25 96.65 96.65 96.60 96.60 1.5K
12:26 96.60 96.63 96.60 96.63 6.2K
12:27 96.63 96.63 96.61 96.61 1.6K
12:28 96.61 96.64 96.61 96.64 1.4K
12:29 96.64 96.65 96.61 96.61 1.5K
12:30 96.61 96.61 96.57 96.57 2.3K
12:31 96.57 96.57 96.51 96.51 1.3K
12:32 96.51 96.51 96.49 96.49 1.5K
12:33 96.49 96.49 96.49 96.49 0.6K
12:34 96.49 96.49 96.49 96.49 0.3K
12:35 96.49 96.49 96.43 96.46 4.3K
12:36 96.47 96.52 96.44 96.52 2.0K
12:37 96.49 96.51 96.45 96.45 3.6K
12:38 96.44 96.51 96.44 96.51 1.8K
12:39 96.51 96.51 96.51 96.51 2.7K
12:40 96.51 96.54 96.50 96.50 4.7K
12:41 96.50 96.54 96.50 96.52 2.4K
12:42 96.52 96.52 96.52 96.52 1.1K
12:43 96.57 96.60 96.57 96.60 2.0K
12:44 96.60 96.61 96.59 96.60 0.9K
12:45 96.62 96.64 96.62 96.64 1.2K
12:46 96.60 96.60 96.50 96.50 4.8K
12:47 96.51 96.51 96.50 96.50 0.8K
12:48 96.50 96.50 96.50 96.50 0.3K
12:49 96.51 96.54 96.51 96.54 1.4K
12:50 96.54 96.55 96.54 96.55 0.7K
12:51 96.58 96.60 96.58 96.60 1.2K
12:52 96.60 96.60 96.52 96.52 3.2K
12:53 96.52 96.52 96.52 96.52 0.1K
12:54 96.52 96.57 96.52 96.57 1.0K
12:55 96.57 96.57 96.52 96.54 0.5K
12:56 96.54 96.56 96.54 96.55 1.5K
12:57 96.53 96.54 96.53 96.54 4.0K
12:58 96.54 96.54 96.51 96.51 0.9K
12:59 96.47 96.52 96.47 96.52 1.1K
13:00 96.52 96.52 96.49 96.50 1.7K
13:01 96.50 96.54 96.50 96.54 1.1K
13:02 96.54 96.55 96.53 96.53 0.5K
13:03 96.53 96.53 96.50 96.50 0.3K
13:04 96.50 96.55 96.50 96.55 3.2K
13:05 96.56 96.61 96.56 96.61 4.4K
13:06 96.63 96.64 96.63 96.64 1.7K
13:07 96.63 96.64 96.62 96.62 2.9K
13:08 96.59 96.60 96.59 96.59 2.5K
13:09 96.59 96.59 96.54 96.54 2.8K
13:10 96.50 96.50 96.46 96.46 3.1K
13:11 96.47 96.48 96.47 96.48 2.3K
13:12 96.48 96.48 96.43 96.43 4.1K
13:13 96.43 96.43 96.43 96.43 0.8K
13:14 96.43 96.43 96.42 96.42 0.3K
13:15 96.45 96.47 96.45 96.47 4.0K
13:16 96.47 96.51 96.47 96.51 2.2K
13:17 96.50 96.59 96.50 96.59 4.9K
13:18 96.59 96.65 96.55 96.64 4.4K
13:19 96.63 96.73 96.63 96.73 5.0K
13:20 96.69 96.74 96.69 96.74 2.5K
13:21 96.76 96.76 96.71 96.72 3.1K
13:22 96.72 96.73 96.72 96.72 1.8K
13:23 96.72 96.72 96.70 96.71 5.5K
13:24 96.71 96.74 96.71 96.74 1.6K
13:25 96.74 96.75 96.73 96.73 2.4K
13:26 96.70 96.71 96.68 96.69 4.4K
13:27 96.69 96.69 96.66 96.66 2.2K
13:28 96.64 96.65 96.63 96.65 1.7K
13:29 96.64 96.65 96.64 96.65 1.4K
13:30 96.66 96.69 96.65 96.66 4.7K
13:31 96.66 96.69 96.66 96.69 3.7K
13:32 96.69 96.72 96.69 96.72 1.4K
13:33 96.72 96.73 96.69 96.69 2.7K
13:34 96.69 96.71 96.62 96.64 4.9K
13:35 96.61 96.66 96.61 96.66 2.9K
13:36 96.66 96.66 96.66 96.66 1.1K
13:37 96.66 96.66 96.64 96.64 2.5K
13:38 96.63 96.63 96.61 96.61 2.7K
13:39 96.61 96.61 96.57 96.57 1.2K
13:40 96.57 96.61 96.57 96.61 3.5K
13:41 96.59 96.59 96.58 96.58 3.1K
13:42 96.57 96.60 96.55 96.60 4.1K
13:43 96.60 96.63 96.60 96.63 2.0K
13:44 96.68 96.71 96.66 96.69 2.7K
13:45 96.71 96.71 96.70 96.71 1.3K
13:46 96.68 96.68 96.56 96.56 4.8K
13:47 96.56 96.60 96.56 96.60 1.1K
13:48 96.60 96.60 96.59 96.59 0.8K
13:49 96.58 96.59 96.58 96.59 0.4K
13:50 96.59 96.59 96.56 96.56 3.9K
13:51 96.56 96.58 96.56 96.58 0.8K
13:52 96.58 96.59 96.58 96.58 1.3K
13:53 96.57 96.58 96.56 96.58 2.3K
13:54 96.58 96.58 96.56 96.56 1.1K
13:55 96.56 96.58 96.55 96.58 8.3K
13:56 96.58 96.58 96.53 96.53 1.3K
13:57 96.58 96.58 96.52 96.52 7.9K
13:58 96.52 96.53 96.51 96.51 2.1K
13:59 96.51 96.51 96.50 96.51 1.1K
14:00 96.51 96.52 96.51 96.52 2.5K
14:01 96.52 96.52 96.50 96.51 2.1K
14:02 96.51 96.53 96.51 96.53 3.3K
14:03 96.53 96.55 96.52 96.54 2.1K
14:04 96.55 96.57 96.53 96.53 4.8K
14:05 96.51 96.51 96.51 96.51 3.1K
14:06 96.51 96.51 96.51 96.51 0.8K
14:07 96.51 96.54 96.51 96.53 1.8K
14:08 96.53 96.53 96.48 96.48 5.3K
14:09 96.48 96.50 96.48 96.50 1.4K
14:10 96.49 96.49 96.47 96.47 1.5K
14:11 96.48 96.48 96.48 96.48 2.3K
14:12 96.48 96.49 96.48 96.49 1.7K
14:13 96.49 96.50 96.49 96.50 0.3K
14:14 96.50 96.50 96.44 96.44 5.2K
14:15 96.46 96.46 96.44 96.45 1.3K
14:16 96.45 96.45 96.41 96.41 3.5K
14:17 96.41 96.41 96.41 96.41 2.2K
14:18 96.40 96.40 96.40 96.40 0.7K
14:19 96.41 96.42 96.28 96.28 11.0K
14:20 96.28 96.30 96.27 96.27 2.4K
14:21 96.28 96.28 96.26 96.27 2.8K
14:22 96.27 96.31 96.27 96.31 5.2K
14:23 96.31 96.31 96.29 96.29 1.9K
14:24 96.29 96.33 96.29 96.31 1.3K
14:25 96.29 96.31 96.29 96.29 3.3K
14:26 96.29 96.29 96.20 96.21 6.5K
14:27 96.18 96.18 96.18 96.18 1.5K
14:28 96.18 96.18 96.09 96.09 6.9K
14:29 96.13 96.15 96.12 96.12 7.4K
14:30 96.10 96.10 96.10 96.10 1.4K
14:31 96.10 96.10 96.09 96.09 1.1K
14:32 96.05 96.05 95.98 95.98 4.6K
14:33 95.98 95.99 95.98 95.99 2.1K
14:34 95.99 95.99 95.92 95.92 4.3K
14:35 95.92 96.02 95.92 96.01 3.8K
14:36 95.98 95.98 95.96 95.96 3.4K
14:37 95.98 96.12 95.96 96.10 5.4K
14:38 96.07 96.13 96.07 96.13 1.9K
14:39 96.13 96.16 96.13 96.16 3.7K
14:40 96.16 96.17 96.13 96.15 5.3K
14:41 96.15 96.15 96.12 96.12 2.2K
14:42 96.11 96.11 96.08 96.08 3.9K
14:43 96.08 96.08 96.07 96.07 1.5K
14:44 96.07 96.11 96.07 96.09 1.7K
14:45 96.16 96.18 96.16 96.18 2.2K
14:46 96.18 96.18 96.18 96.18 0.9K
14:47 96.18 96.19 96.18 96.19 2.5K
14:48 96.16 96.23 96.11 96.11 6.1K
14:49 96.11 96.16 96.11 96.16 0.7K
14:50 96.16 96.18 96.16 96.18 1.6K
14:51 96.18 96.24 96.18 96.24 3.7K
14:52 96.20 96.20 96.18 96.18 2.1K
14:53 96.18 96.20 96.16 96.16 3.7K
14:54 96.16 96.18 96.16 96.18 1.1K
14:55 96.18 96.22 96.17 96.17 2.0K
14:56 96.19 96.19 96.19 96.19 0.3K
14:57 96.19 96.19 96.12 96.12 3.0K
14:58 96.12 96.19 96.12 96.19 4.2K
14:59 96.16 96.16 96.13 96.15 6.9K
15:00 96.15 96.19 96.15 96.17 2.7K
15:01 96.17 96.18 96.17 96.18 0.9K
15:02 96.18 96.19 96.16 96.16 3.8K
15:03 96.16 96.16 96.16 96.16 0.6K
15:04 96.14 96.15 96.14 96.15 5.3K
15:05 96.15 96.23 96.15 96.23 2.2K
15:06 96.23 96.36 96.23 96.36 7.9K
15:07 96.34 96.45 96.34 96.45 10.1K
15:08 96.47 96.54 96.47 96.53 3.3K
15:09 96.53 96.53 96.47 96.48 2.8K
15:10 96.47 96.48 96.47 96.48 2.0K
15:11 96.48 96.49 96.46 96.49 4.3K
15:12 96.49 96.51 96.49 96.51 3.5K
15:13 96.51 96.54 96.47 96.54 5.6K
15:14 96.55 96.58 96.55 96.55 1.8K
15:15 96.53 96.59 96.53 96.59 5.4K
15:16 96.59 96.59 96.56 96.58 2.2K
15:17 96.58 96.60 96.58 96.60 2.6K
15:18 96.60 96.60 96.54 96.54 5.6K
15:19 96.55 96.55 96.50 96.55 5.4K
15:20 96.55 96.56 96.54 96.54 5.6K
15:21 96.54 96.56 96.51 96.55 2.0K
15:22 96.56 96.59 96.56 96.59 4.4K
15:23 96.57 96.62 96.57 96.62 5.5K
15:24 96.58 96.59 96.58 96.59 3.8K
15:25 96.59 96.60 96.58 96.60 3.2K
15:26 96.60 96.61 96.60 96.61 3.1K
15:27 96.60 96.61 96.57 96.57 5.8K
15:28 96.58 96.58 96.57 96.57 4.7K
15:29 96.58 96.58 96.56 96.58 5.1K
15:30 96.57 96.57 96.54 96.56 4.4K
15:31 96.61 96.64 96.60 96.64 14.6K
15:32 96.65 96.65 96.63 96.65 4.8K
15:33 96.65 96.67 96.65 96.65 5.2K
15:34 96.62 96.63 96.62 96.63 9.9K
15:35 96.63 96.63 96.61 96.61 5.8K
15:36 96.61 96.66 96.61 96.66 5.9K
15:37 96.63 96.63 96.57 96.58 9.0K
15:38 96.56 96.56 96.51 96.51 5.0K
15:39 96.51 96.52 96.44 96.44 5.0K
15:40 96.44 96.44 96.42 96.42 5.6K
15:41 96.42 96.44 96.42 96.43 3.7K
15:42 96.43 96.46 96.43 96.44 13.0K
15:43 96.44 96.44 96.40 96.40 12.9K
15:44 96.40 96.40 96.40 96.40 3.7K
15:45 96.40 96.46 96.40 96.43 17.7K
15:46 96.43 96.44 96.37 96.37 5.0K
15:47 96.38 96.45 96.38 96.45 7.7K
15:48 96.47 96.47 96.45 96.45 8.8K
15:49 96.42 96.44 96.42 96.44 8.0K
15:50 96.44 96.49 96.43 96.48 9.3K
15:51 96.51 96.56 96.51 96.51 13.7K
15:52 96.48 96.48 96.45 96.47 11.0K
15:53 96.48 96.51 96.47 96.51 12.8K
15:54 96.51 96.52 96.46 96.46 19.2K
15:55 96.46 96.60 96.45 96.52 43.4K
15:56 96.57 96.59 96.47 96.47 23.9K
15:57 96.47 96.47 96.41 96.41 32.0K
15:58 96.44 96.49 96.44 96.46 46.9K
15:59 96.45 96.52 96.45 96.52 40.1K
16:00 96.59 96.73 96.30 96.54 454.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし