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 97.41 97.41 95.91 97.03 30.3K
09:32 97.03 97.32 97.03 97.32 1.2K
09:33 97.29 97.29 96.84 96.84 3.1K
09:34 96.91 96.97 96.91 96.97 3.3K
09:35 96.97 96.97 96.87 96.87 1.9K
09:36 96.87 96.87 96.82 96.82 1.5K
09:37 96.84 97.07 96.81 97.07 5.0K
09:38 97.07 97.23 97.06 97.06 1.3K
09:39 97.06 97.42 97.06 97.42 1.0K
09:40 97.42 97.64 97.42 97.64 2.9K
09:41 97.69 97.69 97.69 97.69 2.5K
09:42 97.73 97.73 97.60 97.60 1.6K
09:43 97.60 97.61 97.53 97.61 2.0K
09:44 97.61 97.73 97.61 97.73 1.3K
09:45 97.79 98.04 97.79 98.04 7.9K
09:46 98.04 98.09 98.04 98.09 0.5K
09:47 98.09 98.09 98.09 98.09 0.4K
09:48 98.09 98.09 98.05 98.06 2.6K
09:49 98.06 98.06 98.00 98.00 1.7K
09:50 98.04 98.06 97.85 97.85 7.5K
09:51 97.85 97.85 97.85 97.85 1.2K
09:52 97.85 97.86 97.85 97.86 0.7K
09:53 97.86 97.86 97.86 97.86 1.0K
09:54 97.86 97.94 97.86 97.94 1.0K
09:55 97.94 98.18 97.94 98.18 4.3K
09:56 98.08 98.08 97.82 97.82 14.8K
09:57 97.88 97.93 97.86 97.93 1.0K
09:58 97.84 97.90 97.84 97.90 1.3K
09:59 97.90 97.90 97.80 97.80 0.6K
10:00 97.80 97.80 97.75 97.75 1.8K
10:01 97.78 97.88 97.78 97.83 5.3K
10:02 97.84 97.84 97.72 97.84 3.1K
10:03 97.84 97.84 97.72 97.72 2.6K
10:04 97.72 97.72 97.57 97.57 0.6K
10:05 97.68 97.85 97.68 97.85 8.2K
10:06 97.89 98.04 97.89 98.04 4.8K
10:07 98.04 98.04 97.91 97.91 3.4K
10:08 97.91 97.91 97.69 97.69 2.5K
10:09 97.68 97.80 97.68 97.80 1.7K
10:10 97.80 97.80 97.80 97.80 0.5K
10:11 97.80 97.90 97.80 97.90 2.0K
10:12 97.90 97.90 97.90 97.90 0.9K
10:13 97.86 97.86 97.73 97.73 3.0K
10:14 97.73 97.77 97.72 97.77 1.3K
10:15 97.77 97.77 97.75 97.75 1.6K
10:16 97.74 97.77 97.74 97.77 0.7K
10:17 97.75 97.88 97.75 97.83 3.3K
10:18 97.83 97.92 97.83 97.92 2.6K
10:19 97.86 97.95 97.86 97.95 3.9K
10:20 97.95 97.96 97.95 97.95 4.3K
10:21 98.04 98.06 97.99 97.99 4.7K
10:22 97.96 97.98 97.92 97.92 7.1K
10:23 97.92 98.03 97.92 97.97 3.7K
10:24 97.98 97.98 97.97 97.97 1.9K
10:25 98.02 98.03 97.98 97.98 2.8K
10:26 97.96 98.04 97.95 98.04 6.6K
10:27 98.04 98.09 98.03 98.09 2.0K
10:28 98.16 98.17 98.10 98.10 5.2K
10:29 98.13 98.13 98.13 98.13 1.2K
10:30 98.03 98.03 97.98 98.01 4.6K
10:31 98.01 98.08 98.01 98.08 0.5K
10:32 98.08 98.08 98.01 98.04 1.8K
10:33 98.06 98.06 98.06 98.06 1.2K
10:34 98.06 98.11 98.06 98.07 0.9K
10:35 98.04 98.04 97.97 97.97 6.0K
10:36 97.97 97.98 97.93 97.93 1.2K
10:37 98.03 98.03 97.95 97.95 4.4K
10:38 97.90 97.93 97.74 97.74 20.6K
10:39 97.74 97.74 97.70 97.70 0.6K
10:40 97.70 97.70 97.69 97.69 2.0K
10:41 97.69 97.69 97.69 97.69 0.6K
10:42 97.63 97.69 97.63 97.65 5.3K
10:43 97.65 97.65 97.54 97.62 5.5K
10:44 97.62 97.62 97.49 97.49 2.0K
10:45 97.54 97.58 97.50 97.50 2.8K
10:46 97.48 97.56 97.46 97.56 1.4K
10:47 97.48 97.49 97.43 97.49 1.3K
10:48 97.48 97.48 97.47 97.47 1.1K
10:49 97.47 97.49 97.43 97.43 8.0K
10:50 97.43 97.43 97.40 97.40 1.0K
10:51 97.43 97.49 97.43 97.49 3.7K
10:52 97.44 97.45 97.44 97.44 1.4K
10:53 97.44 97.45 97.38 97.44 1.5K
10:54 97.48 97.48 97.40 97.40 6.9K
10:55 97.41 97.41 97.38 97.38 5.5K
10:56 97.41 97.62 97.41 97.62 8.4K
10:57 97.62 97.62 97.47 97.47 5.7K
10:58 97.47 97.47 97.41 97.42 4.5K
10:59 97.42 97.72 97.42 97.72 10.6K
11:00 97.61 97.64 97.60 97.60 2.1K
11:01 97.60 97.63 97.55 97.55 1.9K
11:02 97.55 97.70 97.55 97.70 2.0K
11:03 97.70 97.73 97.67 97.67 0.6K
11:04 97.67 97.75 97.67 97.75 3.2K
11:05 97.75 97.80 97.75 97.75 1.1K
11:06 97.75 97.75 97.75 97.75 1.4K
11:07 97.81 97.81 97.76 97.81 3.0K
11:08 97.81 97.83 97.77 97.79 0.8K
11:09 97.76 97.76 97.67 97.67 2.4K
11:10 97.67 97.67 97.67 97.67 0.8K
11:11 97.68 97.69 97.52 97.52 5.5K
11:12 97.53 97.53 97.46 97.46 4.7K
11:13 97.46 97.52 97.46 97.48 3.2K
11:14 97.48 97.48 97.47 97.48 0.9K
11:15 97.44 97.46 97.44 97.46 1.9K
11:16 97.41 97.47 97.41 97.46 4.2K
11:17 97.38 97.40 97.35 97.35 16.7K
11:18 97.37 97.37 97.21 97.26 12.9K
11:19 97.26 97.26 97.08 97.08 3.4K
11:20 97.17 97.17 97.07 97.07 7.4K
11:21 97.10 97.10 97.10 97.10 0.9K
11:22 97.06 97.13 97.04 97.04 1.9K
11:23 97.04 97.08 97.04 97.08 2.2K
11:24 97.08 97.08 97.08 97.08 0.9K
11:25 97.08 97.16 97.08 97.13 4.0K
11:26 97.12 97.20 97.12 97.20 5.6K
11:27 97.16 97.16 97.06 97.06 1.7K
11:28 96.93 97.01 96.93 97.01 5.6K
11:29 97.03 97.03 96.96 97.03 1.4K
11:30 97.05 97.05 97.01 97.01 2.6K
11:31 97.11 97.11 97.06 97.07 6.5K
11:32 97.06 97.06 97.04 97.04 2.3K
11:33 97.06 97.08 97.06 97.08 1.4K
11:34 97.08 97.10 97.03 97.10 1.7K
11:35 97.08 97.14 97.08 97.14 6.0K
11:36 97.17 97.18 97.13 97.13 2.1K
11:37 97.14 97.27 97.14 97.27 5.7K
11:38 97.29 97.40 97.27 97.40 2.8K
11:39 97.39 97.40 97.36 97.39 4.0K
11:40 97.39 97.44 97.39 97.44 0.6K
11:41 97.42 97.42 97.40 97.40 3.4K
11:42 97.37 97.38 97.32 97.32 1.0K
11:43 97.32 97.46 97.32 97.46 1.7K
11:44 97.46 97.46 97.40 97.40 0.3K
11:45 97.40 97.40 97.40 97.40 0.6K
11:46 97.40 97.40 97.40 97.40 0.4K
11:47 97.40 97.40 97.39 97.39 3.8K
11:48 97.38 97.39 97.34 97.34 1.7K
11:49 97.33 97.36 97.30 97.36 3.3K
11:50 97.36 97.36 97.35 97.35 0.8K
11:51 97.35 97.38 97.35 97.35 1.3K
11:52 97.35 97.48 97.35 97.48 4.9K
11:53 97.43 97.52 97.43 97.52 1.3K
11:54 97.52 97.52 97.50 97.50 0.7K
11:55 97.50 97.50 97.50 97.50 0.3K
11:56 97.50 97.53 97.50 97.50 1.0K
11:57 97.50 97.50 97.50 97.50 1.0K
11:58 97.50 97.55 97.50 97.55 0.3K
11:59 97.55 97.55 97.46 97.49 1.1K
12:00 97.49 97.50 97.49 97.50 0.4K
12:01 97.50 97.59 97.44 97.59 2.9K
12:02 97.67 97.68 97.67 97.68 0.6K
12:03 97.68 97.68 97.61 97.62 1.4K
12:04 97.62 97.62 97.61 97.61 0.9K
12:05 97.61 97.66 97.61 97.64 2.2K
12:06 97.64 97.67 97.63 97.63 1.4K
12:07 97.63 97.64 97.63 97.64 0.5K
12:08 97.64 97.65 97.64 97.65 1.1K
12:09 97.65 97.65 97.64 97.64 2.7K
12:10 97.64 97.65 97.64 97.65 0.3K
12:11 97.65 97.65 97.61 97.61 1.2K
12:12 97.61 97.61 97.61 97.61 0.3K
12:13 97.61 97.61 97.61 97.61 3.2K
12:14 97.60 97.60 97.60 97.60 0.4K
12:15 97.60 97.60 97.60 97.60 0.3K
12:16 97.65 97.65 97.60 97.60 0.9K
12:17 97.60 97.60 97.60 97.60 0.7K
12:18 97.60 97.65 97.60 97.63 1.7K
12:19 97.63 97.63 97.63 97.63 4.4K
12:20 97.63 97.65 97.63 97.63 5.3K
12:21 97.63 97.69 97.63 97.69 2.4K
12:22 97.69 97.69 97.67 97.67 0.7K
12:23 97.67 97.67 97.67 97.67 5.8K
12:24 97.61 97.61 97.58 97.58 3.7K
12:25 97.58 97.66 97.58 97.66 6.0K
12:26 97.56 97.56 97.53 97.53 3.9K
12:27 97.53 97.53 97.47 97.47 3.8K
12:28 97.51 97.53 97.49 97.49 3.6K
12:29 97.44 97.44 97.40 97.40 3.9K
12:30 97.40 97.43 97.40 97.43 3.0K
12:31 97.43 97.45 97.43 97.43 1.6K
12:32 97.47 97.47 97.47 97.47 2.2K
12:33 97.45 97.50 97.45 97.48 3.6K
12:34 97.48 97.49 97.45 97.45 3.2K
12:35 97.45 97.45 97.45 97.45 0.1K
12:36 97.45 97.47 97.45 97.47 0.8K
12:37 97.47 97.58 97.47 97.58 3.3K
12:38 97.58 97.60 97.58 97.60 0.8K
12:39 97.63 97.67 97.63 97.67 1.4K
12:40 97.67 97.67 97.63 97.63 3.2K
12:41 97.63 97.63 97.56 97.56 11.2K
12:42 97.56 97.56 97.55 97.55 1.0K
12:43 97.55 97.55 97.55 97.55 0.3K
12:44 97.55 97.55 97.53 97.53 0.6K
12:45 97.53 97.53 97.53 97.53 0.2K
12:46 97.57 97.57 97.49 97.49 1.9K
12:47 97.48 97.48 97.41 97.41 1.7K
12:48 97.41 97.41 97.30 97.30 1.1K
12:49 97.30 97.37 97.30 97.37 2.7K
12:50 97.37 97.40 97.37 97.40 0.6K
12:51 97.40 97.45 97.40 97.45 0.8K
12:52 97.45 97.47 97.45 97.47 0.7K
12:53 97.47 97.47 97.39 97.45 0.4K
12:54 97.45 97.50 97.45 97.50 2.3K
12:55 97.50 97.50 97.50 97.50 0.4K
12:56 97.50 97.52 97.50 97.52 0.7K
12:57 97.52 97.70 97.52 97.70 9.7K
12:58 97.76 97.79 97.76 97.79 2.7K
12:59 97.78 97.83 97.78 97.79 6.9K
13:00 97.79 97.83 97.79 97.83 0.6K
13:01 97.83 97.94 97.83 97.94 1.8K
13:02 97.90 97.90 97.90 97.90 2.0K
13:03 97.90 97.90 97.89 97.89 0.3K
13:04 97.89 97.95 97.89 97.95 1.5K
13:05 97.93 97.97 97.93 97.93 0.9K
13:06 97.93 97.93 97.88 97.93 0.8K
13:07 97.93 97.93 97.91 97.91 2.8K
13:08 97.91 97.91 97.91 97.91 1.6K
13:09 97.91 97.95 97.91 97.95 1.7K
13:10 97.97 97.97 97.94 97.94 2.0K
13:11 97.94 97.97 97.94 97.97 0.6K
13:12 97.94 97.97 97.94 97.97 0.7K
13:13 97.94 97.96 97.94 97.96 0.7K
13:14 97.96 97.96 97.87 97.87 8.3K
13:15 97.87 97.87 97.87 97.87 0.4K
13:16 97.89 97.89 97.85 97.85 5.8K
13:17 97.85 97.85 97.84 97.84 2.5K
13:18 97.84 97.84 97.78 97.78 0.8K
13:19 97.84 97.84 97.71 97.77 2.4K
13:20 97.75 97.82 97.75 97.82 2.8K
13:21 97.79 97.83 97.69 97.69 0.8K
13:22 97.69 97.84 97.69 97.79 0.6K
13:23 97.79 97.79 97.79 97.79 0.4K
13:24 97.82 97.83 97.78 97.83 4.6K
13:25 97.83 97.91 97.83 97.89 1.2K
13:26 97.94 97.99 97.94 97.99 2.9K
13:27 97.94 97.98 97.94 97.97 2.5K
13:28 97.97 97.97 97.93 97.93 7.1K
13:29 97.89 97.89 97.89 97.89 2.6K
13:30 97.89 97.89 97.80 97.80 1.8K
13:31 97.84 97.84 97.84 97.84 0.6K
13:32 97.84 97.84 97.84 97.84 0.9K
13:33 97.84 97.84 97.84 97.84 0.6K
13:34 97.84 97.84 97.84 97.84 0.8K
13:35 97.84 97.84 97.84 97.84 0.8K
13:36 97.84 97.89 97.84 97.84 1.3K
13:37 97.84 97.84 97.79 97.79 0.9K
13:38 97.79 97.83 97.79 97.83 0.7K
13:39 97.83 97.83 97.81 97.81 2.8K
13:40 97.81 97.86 97.80 97.81 0.7K
13:41 97.85 97.88 97.85 97.88 2.1K
13:42 97.88 97.88 97.79 97.79 0.4K
13:43 97.79 97.89 97.79 97.89 0.3K
13:44 97.85 97.90 97.85 97.90 3.3K
13:45 97.90 97.94 97.90 97.94 1.1K
13:46 97.95 97.97 97.90 97.93 3.2K
13:47 97.93 97.93 97.93 97.93 0.3K
13:48 97.97 97.97 97.97 97.97 1.1K
13:49 97.97 98.01 97.97 97.97 5.9K
13:50 98.01 98.01 98.01 98.01 0.9K
13:51 98.01 98.01 98.00 98.00 1.3K
13:52 98.00 98.03 97.94 97.94 2.9K
13:53 97.94 97.97 97.94 97.94 0.8K
13:54 97.97 97.97 97.94 97.94 0.6K
13:55 97.97 97.97 97.94 97.95 2.0K
13:56 97.96 97.97 97.93 97.97 1.4K
13:57 97.97 97.97 97.94 97.96 4.1K
13:58 97.93 97.94 97.90 97.94 5.5K
13:59 97.94 97.94 97.91 97.92 1.0K
14:00 97.92 97.92 97.89 97.92 4.7K
14:01 97.91 97.91 97.88 97.89 3.8K
14:02 97.89 97.91 97.88 97.91 2.1K
14:03 97.91 97.91 97.91 97.91 0.7K
14:04 97.91 97.91 97.84 97.87 1.4K
14:05 97.87 97.91 97.87 97.91 4.0K
14:06 97.94 97.98 97.93 97.98 2.8K
14:07 97.98 97.98 97.98 97.98 1.1K
14:08 97.98 98.01 97.98 98.01 3.2K
14:09 97.99 98.02 97.99 98.00 2.1K
14:10 98.00 98.09 98.00 98.09 2.7K
14:11 98.09 98.11 98.09 98.10 1.0K
14:12 98.08 98.08 98.06 98.06 2.4K
14:13 98.06 98.08 98.06 98.07 1.0K
14:14 98.04 98.06 98.03 98.06 3.2K
14:15 98.06 98.06 98.04 98.06 3.7K
14:16 98.05 98.11 98.05 98.11 5.8K
14:17 98.11 98.16 98.10 98.14 17.9K
14:18 98.14 98.18 98.14 98.15 2.9K
14:19 98.10 98.10 98.05 98.08 4.5K
14:20 98.04 98.04 98.02 98.04 3.9K
14:21 98.04 98.07 98.00 98.07 3.4K
14:22 98.13 98.13 98.13 98.13 2.1K
14:23 98.15 98.18 98.15 98.18 1.8K
14:24 98.18 98.18 98.11 98.11 2.9K
14:25 98.09 98.13 98.09 98.13 2.0K
14:26 98.13 98.13 98.05 98.09 5.4K
14:27 98.12 98.12 98.08 98.08 1.9K
14:28 98.08 98.08 98.06 98.06 1.6K
14:29 98.07 98.07 98.00 98.00 3.3K
14:30 97.97 97.97 97.92 97.94 7.2K
14:31 97.87 97.90 97.87 97.90 1.5K
14:32 97.90 97.90 97.90 97.90 0.3K
14:33 97.89 97.99 97.89 97.96 4.0K
14:34 97.96 97.96 97.94 97.94 0.6K
14:35 97.94 97.94 97.91 97.91 2.6K
14:36 97.91 97.91 97.90 97.91 0.9K
14:37 97.92 97.92 97.92 97.92 2.9K
14:38 97.92 97.94 97.92 97.94 1.4K
14:39 97.92 97.92 97.90 97.90 0.9K
14:40 97.90 97.90 97.82 97.82 7.5K
14:41 97.82 97.88 97.82 97.86 2.8K
14:42 97.86 97.86 97.85 97.86 1.5K
14:43 97.86 97.89 97.86 97.89 2.5K
14:44 97.90 97.90 97.88 97.90 1.6K
14:45 97.90 97.93 97.90 97.93 2.1K
14:46 97.93 97.93 97.91 97.91 2.6K
14:47 97.92 97.92 97.90 97.90 1.9K
14:48 97.94 97.94 97.94 97.94 2.0K
14:49 97.99 98.05 97.97 98.05 10.2K
14:50 98.05 98.05 97.96 97.96 3.6K
14:51 97.94 97.94 97.94 97.94 0.6K
14:52 97.94 97.97 97.94 97.97 1.0K
14:53 97.97 97.97 97.95 97.95 0.5K
14:54 97.95 97.95 97.93 97.93 3.0K
14:55 97.93 97.93 97.91 97.91 3.4K
14:56 97.92 97.92 97.90 97.92 1.8K
14:57 97.90 97.90 97.88 97.88 4.8K
14:58 97.88 97.89 97.88 97.89 1.0K
14:59 97.91 97.91 97.87 97.89 4.1K
15:00 97.89 97.91 97.86 97.89 0.8K
15:01 97.89 97.91 97.85 97.89 13.3K
15:02 97.91 97.91 97.89 97.89 1.9K
15:03 97.93 97.93 97.91 97.93 2.5K
15:04 97.93 97.93 97.88 97.88 2.6K
15:05 97.88 97.91 97.88 97.90 2.9K
15:06 97.90 97.91 97.88 97.91 3.8K
15:07 97.94 97.94 97.94 97.94 2.8K
15:08 97.94 97.96 97.94 97.96 1.3K
15:09 97.97 97.97 97.92 97.92 2.6K
15:10 97.90 97.93 97.90 97.93 2.6K
15:11 97.94 97.97 97.94 97.97 2.3K
15:12 97.95 98.03 97.95 98.03 11.5K
15:13 98.02 98.02 98.01 98.01 3.6K
15:14 97.98 97.98 97.96 97.98 1.9K
15:15 97.98 98.01 97.98 98.01 3.9K
15:16 98.01 98.01 97.95 97.95 3.2K
15:17 97.95 97.95 97.83 97.83 4.1K
15:18 97.85 97.85 97.83 97.85 1.3K
15:19 97.82 97.83 97.79 97.83 1.6K
15:20 97.81 97.82 97.81 97.82 2.9K
15:21 97.82 97.85 97.82 97.85 4.8K
15:22 97.85 97.85 97.84 97.84 0.4K
15:23 97.84 97.84 97.82 97.84 1.2K
15:24 97.82 97.82 97.79 97.79 3.5K
15:25 97.78 97.87 97.78 97.86 13.4K
15:26 97.86 97.92 97.86 97.92 2.7K
15:27 97.92 97.92 97.91 97.92 0.5K
15:28 97.91 97.91 97.89 97.89 2.6K
15:29 97.89 97.91 97.88 97.88 1.8K
15:30 97.89 97.89 97.89 97.89 1.4K
15:31 97.87 97.88 97.87 97.88 1.3K
15:32 97.88 97.96 97.88 97.92 8.3K
15:33 97.92 97.95 97.92 97.95 3.5K
15:34 97.97 97.98 97.97 97.98 3.8K
15:35 98.04 98.04 98.01 98.01 7.5K
15:36 98.01 98.01 98.01 98.01 3.2K
15:37 98.01 98.01 97.97 97.99 3.4K
15:38 97.98 98.00 97.98 98.00 3.9K
15:39 98.00 98.00 97.99 97.99 4.6K
15:40 97.99 98.02 97.99 98.02 6.2K
15:41 98.02 98.02 98.02 98.02 3.2K
15:42 97.85 97.94 97.85 97.91 10.8K
15:43 97.94 97.98 97.85 97.85 10.1K
15:44 97.88 97.99 97.88 97.99 5.3K
15:45 98.01 98.03 98.01 98.02 2.9K
15:46 98.02 98.04 98.00 98.02 9.3K
15:47 98.04 98.04 98.00 98.01 10.2K
15:48 97.98 97.98 97.93 97.93 7.0K
15:49 97.92 98.01 97.92 98.00 9.7K
15:50 97.99 97.99 97.95 97.99 3.0K
15:51 98.06 98.09 98.05 98.05 19.8K
15:52 98.05 98.15 98.05 98.12 9.4K
15:53 98.16 98.19 98.16 98.19 14.4K
15:54 98.09 98.11 98.05 98.09 13.5K
15:55 98.02 98.03 97.78 97.78 39.8K
15:56 97.71 97.83 97.71 97.83 40.5K
15:57 97.83 97.85 97.82 97.85 19.0K
15:58 97.81 97.84 97.81 97.82 30.4K
15:59 97.76 97.76 97.73 97.74 33.9K
16:00 97.73 97.83 97.73 97.80 584.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし