シーゲイト・テクノロジー (STX)

STX
🏛️ アメリカ →
242.88
最終更新: 2025-10-06
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
09:31 102.93 103.02 102.65 102.65 17.9K
09:32 102.51 102.83 102.51 102.83 2.8K
09:33 102.83 102.83 102.83 102.83 1.5K
09:34 102.83 103.00 102.83 103.00 0.6K
09:35 103.00 103.00 103.00 103.00 0.0K
09:36 103.00 103.00 102.91 102.91 1.0K
09:37 102.91 102.91 102.91 102.91 0.1K
09:38 102.90 102.90 102.90 102.90 0.3K
09:39 102.90 103.07 102.90 103.07 2.0K
09:40 103.07 103.07 103.07 103.07 0.3K
09:41 102.98 103.03 102.88 102.88 2.4K
09:42 102.88 102.88 102.88 102.88 0.2K
09:43 102.94 102.95 102.94 102.95 0.5K
09:44 102.95 102.97 102.77 102.97 3.9K
09:45 102.99 103.00 102.93 103.00 2.3K
09:46 103.00 103.00 103.00 103.00 0.6K
09:47 103.00 103.01 102.93 103.01 1.1K
09:48 103.01 103.01 102.95 102.95 2.6K
09:49 102.95 102.95 102.90 102.90 1.3K
09:50 102.90 102.90 102.77 102.77 2.0K
09:51 102.77 102.79 102.77 102.79 0.7K
09:52 102.79 102.79 102.78 102.78 0.2K
09:53 102.75 102.75 102.67 102.69 0.6K
09:54 102.74 102.74 102.71 102.71 2.6K
09:55 102.71 102.71 102.71 102.71 0.3K
09:56 102.71 102.71 102.66 102.66 1.1K
09:57 102.67 102.69 102.66 102.69 2.3K
09:58 102.69 102.69 102.69 102.69 0.7K
09:59 102.69 102.70 102.69 102.70 0.5K
10:00 102.69 102.69 102.65 102.65 2.9K
10:01 102.70 102.70 102.66 102.66 6.5K
10:02 102.66 102.66 102.49 102.49 4.8K
10:03 102.55 102.55 102.53 102.53 1.2K
10:04 102.55 102.57 102.51 102.57 3.9K
10:05 102.57 102.61 102.57 102.61 4.5K
10:06 102.62 102.62 102.61 102.62 1.2K
10:07 102.62 102.68 102.62 102.68 0.8K
10:08 102.68 102.68 102.62 102.62 2.7K
10:09 102.62 102.70 102.62 102.69 3.2K
10:10 102.70 102.70 102.67 102.67 1.4K
10:11 102.66 102.66 102.66 102.66 1.1K
10:12 102.66 102.66 102.65 102.65 1.2K
10:13 102.69 102.69 102.61 102.61 6.5K
10:14 102.59 102.84 102.59 102.79 8.1K
10:15 102.80 102.85 102.80 102.85 1.0K
10:16 102.89 102.89 102.89 102.89 1.5K
10:17 102.89 103.00 102.89 103.00 4.3K
10:18 103.00 103.04 102.99 102.99 1.4K
10:19 102.98 103.11 102.98 103.11 3.2K
10:20 103.11 103.11 103.09 103.09 1.9K
10:21 103.03 103.15 103.03 103.08 2.5K
10:22 103.09 103.11 103.09 103.11 1.8K
10:23 103.11 103.15 103.07 103.12 2.5K
10:24 103.08 103.10 103.08 103.10 1.1K
10:25 103.15 103.16 103.15 103.16 1.8K
10:26 103.16 103.19 103.13 103.19 0.5K
10:27 103.19 103.28 103.19 103.25 1.2K
10:28 103.25 103.25 103.22 103.22 3.9K
10:29 103.22 103.22 103.22 103.22 0.3K
10:30 103.22 103.22 103.17 103.18 3.2K
10:31 103.18 103.28 103.18 103.26 3.7K
10:32 103.26 103.30 103.24 103.24 2.0K
10:33 103.24 103.31 103.24 103.27 1.1K
10:34 103.22 103.27 103.22 103.27 1.8K
10:35 103.26 103.27 103.22 103.22 1.4K
10:36 103.22 103.26 103.22 103.26 1.2K
10:37 103.28 103.28 103.28 103.28 2.4K
10:38 103.28 103.28 103.22 103.22 2.9K
10:39 103.19 103.19 103.19 103.19 1.9K
10:40 103.19 103.20 103.12 103.20 10.7K
10:41 103.23 103.23 103.23 103.23 0.7K
10:42 103.23 103.23 103.07 103.07 2.1K
10:43 103.07 103.12 103.07 103.07 1.3K
10:44 103.07 103.07 103.06 103.06 1.2K
10:45 103.06 103.10 103.06 103.10 0.4K
10:46 103.07 103.12 103.07 103.12 1.9K
10:47 103.10 103.10 103.10 103.10 0.6K
10:48 103.10 103.18 103.08 103.18 10.4K
10:49 103.18 103.18 103.16 103.16 1.1K
10:50 103.16 103.16 103.16 103.16 0.5K
10:51 103.16 103.25 103.16 103.25 1.1K
10:52 103.25 103.25 103.04 103.04 5.6K
10:53 102.98 102.98 102.98 102.98 0.6K
10:54 102.98 102.98 102.98 102.98 0.4K
10:55 102.99 102.99 102.97 102.97 2.4K
10:56 102.98 102.98 102.98 102.98 0.6K
10:57 102.98 102.98 102.89 102.89 2.2K
10:58 102.89 102.89 102.89 102.89 1.4K
10:59 102.89 102.89 102.83 102.83 1.0K
11:00 102.89 102.89 102.89 102.89 0.4K
11:01 102.91 102.91 102.87 102.87 0.6K
11:02 102.91 102.91 102.91 102.91 0.2K
11:03 102.91 102.96 102.91 102.96 2.1K
11:04 102.96 103.00 102.96 102.97 3.1K
11:05 102.94 102.94 102.92 102.92 2.5K
11:06 102.92 102.94 102.88 102.94 0.9K
11:07 102.94 102.96 102.94 102.96 0.7K
11:08 102.96 102.96 102.90 102.90 2.3K
11:09 102.90 102.90 102.90 102.90 0.5K
11:10 102.90 103.00 102.90 103.00 3.0K
11:11 103.00 103.00 102.96 103.00 1.8K
11:12 103.02 103.12 103.02 103.12 4.0K
11:13 103.12 103.13 103.10 103.10 0.8K
11:14 103.10 103.10 103.07 103.07 5.3K
11:15 103.07 103.07 102.91 102.92 3.6K
11:16 102.92 102.97 102.90 102.97 2.6K
11:17 102.97 102.97 102.94 102.94 0.4K
11:18 102.94 102.94 102.94 102.94 0.7K
11:19 102.94 103.03 102.94 103.03 1.8K
11:20 103.10 103.10 103.09 103.09 2.6K
11:21 103.09 103.09 103.08 103.09 1.1K
11:22 103.09 103.10 103.09 103.10 0.8K
11:23 103.10 103.14 103.10 103.14 2.2K
11:24 103.17 103.21 103.16 103.21 15.8K
11:25 103.22 103.22 103.21 103.21 2.0K
11:26 103.21 103.29 103.21 103.28 2.1K
11:27 103.28 103.28 103.28 103.28 2.8K
11:28 103.28 103.32 103.23 103.23 3.0K
11:29 103.18 103.19 103.18 103.19 5.3K
11:30 103.19 103.19 103.17 103.17 0.5K
11:31 103.17 103.19 103.17 103.19 1.5K
11:32 103.14 103.14 103.14 103.14 0.9K
11:33 103.14 103.31 103.14 103.31 4.9K
11:34 103.31 103.38 103.30 103.38 6.2K
11:35 103.35 103.35 103.35 103.35 1.0K
11:36 103.35 103.36 103.30 103.30 4.3K
11:37 103.30 103.30 103.30 103.30 0.6K
11:38 103.30 103.30 103.30 103.30 0.7K
11:39 103.33 103.33 103.30 103.30 2.7K
11:40 103.30 103.32 103.30 103.32 3.3K
11:41 103.32 103.37 103.27 103.37 11.3K
11:42 103.35 103.36 103.35 103.36 0.8K
11:43 103.36 103.41 103.34 103.34 1.9K
11:44 103.36 103.37 103.33 103.33 1.2K
11:45 103.33 103.33 103.25 103.30 2.8K
11:46 103.29 103.36 103.29 103.31 3.4K
11:47 103.31 103.38 103.31 103.38 1.5K
11:48 103.40 103.43 103.40 103.43 0.9K
11:49 103.42 103.46 103.42 103.46 0.7K
11:50 103.46 103.46 103.32 103.32 5.3K
11:51 103.34 103.37 103.34 103.37 1.7K
11:52 103.37 103.37 103.32 103.32 2.7K
11:53 103.32 103.32 103.30 103.32 0.7K
11:54 103.32 103.32 103.30 103.30 0.7K
11:55 103.30 103.32 103.30 103.32 0.5K
11:56 103.32 103.32 103.32 103.32 0.4K
11:57 103.32 103.32 103.28 103.28 4.2K
11:58 103.28 103.28 103.25 103.25 1.5K
11:59 103.25 103.27 103.25 103.27 1.5K
12:00 103.28 103.36 103.28 103.36 4.4K
12:01 103.32 103.32 103.28 103.28 1.0K
12:02 103.28 103.28 103.25 103.27 1.2K
12:03 103.28 103.28 103.28 103.28 2.1K
12:04 103.28 103.28 103.27 103.27 1.0K
12:05 103.27 103.27 103.27 103.27 1.0K
12:06 103.27 103.27 103.22 103.24 9.3K
12:07 103.19 103.23 103.19 103.23 0.6K
12:08 103.27 103.30 103.27 103.30 9.9K
12:09 103.29 103.31 103.29 103.31 1.0K
12:10 103.31 103.31 103.29 103.29 1.0K
12:11 103.30 103.30 103.22 103.23 2.6K
12:12 103.23 103.23 103.23 103.23 0.3K
12:13 103.23 103.23 103.21 103.21 0.5K
12:14 103.21 103.21 103.18 103.18 1.7K
12:15 103.18 103.18 103.17 103.17 0.6K
12:16 103.17 103.17 103.17 103.17 0.2K
12:17 103.17 103.17 103.12 103.12 0.7K
12:18 103.10 103.10 103.06 103.10 1.6K
12:19 103.09 103.09 103.06 103.06 1.6K
12:20 103.06 103.06 103.01 103.03 1.4K
12:21 103.08 103.11 103.08 103.11 2.0K
12:22 103.11 103.11 103.03 103.03 2.9K
12:23 103.03 103.03 103.03 103.03 0.2K
12:24 103.03 103.03 102.87 102.87 9.3K
12:25 102.82 102.82 102.77 102.79 1.2K
12:26 102.81 102.81 102.80 102.81 1.3K
12:27 102.77 102.77 102.77 102.77 1.2K
12:28 102.77 102.77 102.75 102.75 1.1K
12:29 102.75 102.81 102.75 102.78 1.4K
12:30 102.78 102.78 102.72 102.72 0.6K
12:31 102.72 102.72 102.72 102.72 236.8K
12:32 102.72 102.78 102.72 102.78 14.6K
12:33 102.78 102.78 102.78 102.78 0.2K
12:34 102.82 102.85 102.82 102.85 1.4K
12:35 102.85 102.85 102.85 102.85 0.3K
12:36 102.85 102.90 102.85 102.90 0.8K
12:37 102.90 102.96 102.90 102.96 0.9K
12:38 102.96 103.00 102.95 103.00 0.7K
12:39 103.00 103.00 103.00 103.00 0.3K
12:40 102.99 102.99 102.99 102.99 1.7K
12:41 102.99 102.99 102.98 102.99 1.1K
12:42 102.99 103.00 102.97 102.97 0.7K
12:43 102.96 102.98 102.96 102.98 1.5K
12:44 103.02 103.10 103.02 103.10 1.8K
12:45 103.10 103.10 103.08 103.08 0.5K
12:46 103.05 103.06 103.05 103.05 2.7K
12:47 103.05 103.05 102.93 102.93 1.0K
12:48 102.96 102.97 102.96 102.97 0.3K
12:49 102.97 103.02 102.97 102.99 1.0K
12:50 102.99 103.08 102.99 103.06 1.3K
12:51 103.06 103.06 103.05 103.05 0.9K
12:52 103.05 103.05 103.05 103.05 0.5K
12:53 103.05 103.05 103.02 103.02 0.3K
12:54 103.02 103.09 103.02 103.08 1.4K
12:55 103.08 103.08 103.01 103.01 2.5K
12:56 103.01 103.06 103.00 103.00 3.1K
12:57 103.04 103.04 103.03 103.03 1.2K
12:58 103.02 103.02 103.02 103.02 0.5K
12:59 103.05 103.05 103.02 103.02 1.6K
13:00 103.02 103.02 103.01 103.02 0.8K
13:01 103.02 103.04 103.02 103.04 3.0K
13:02 103.03 103.03 103.03 103.03 0.8K
13:03 103.03 103.03 102.94 102.94 1.3K
13:04 102.94 102.94 102.94 102.94 0.2K
13:05 102.94 102.94 102.94 102.94 1.6K
13:06 102.94 102.94 102.92 102.92 0.9K
13:07 102.92 102.92 102.92 102.92 1.3K
13:08 102.90 102.90 102.90 102.90 0.8K
13:09 102.91 102.91 102.82 102.82 4.4K
13:10 102.79 102.80 102.79 102.80 1.0K
13:11 102.80 102.80 102.70 102.70 1.7K
13:12 102.70 102.73 102.70 102.70 3.9K
13:13 102.68 102.70 102.68 102.70 6.1K
13:14 102.70 102.74 102.70 102.71 1.3K
13:15 102.71 102.71 102.71 102.71 0.8K
13:16 102.65 102.70 102.65 102.70 2.0K
13:17 102.70 102.74 102.70 102.74 3.6K
13:18 102.74 102.74 102.69 102.74 0.9K
13:19 102.76 102.76 102.76 102.76 0.4K
13:20 102.76 102.77 102.75 102.77 3.3K
13:21 102.77 102.78 102.77 102.78 1.2K
13:22 102.77 102.78 102.77 102.78 2.1K
13:23 102.78 102.78 102.78 102.78 1.2K
13:24 102.74 102.81 102.74 102.81 0.9K
13:25 102.83 102.83 102.78 102.83 2.2K
13:26 102.82 102.82 102.81 102.81 1.5K
13:27 102.81 102.81 102.81 102.81 0.5K
13:28 102.81 102.82 102.80 102.82 1.2K
13:29 102.82 102.82 102.80 102.80 0.7K
13:30 102.81 102.81 102.76 102.77 3.0K
13:31 102.80 102.86 102.80 102.86 2.1K
13:32 102.86 102.86 102.84 102.86 1.1K
13:33 102.86 102.88 102.86 102.88 1.2K
13:34 102.88 102.88 102.85 102.85 1.5K
13:35 102.85 102.87 102.85 102.87 0.8K
13:36 102.87 102.87 102.85 102.87 1.8K
13:37 102.87 102.87 102.87 102.87 3.1K
13:38 102.87 102.95 102.86 102.95 4.6K
13:39 102.96 102.96 102.96 102.96 0.6K
13:40 102.96 102.96 102.93 102.96 2.2K
13:41 102.96 102.96 102.86 102.89 5.2K
13:42 102.89 102.89 102.88 102.88 0.4K
13:43 102.88 102.88 102.83 102.83 1.8K
13:44 102.83 102.83 102.82 102.82 0.5K
13:45 102.82 102.82 102.82 102.82 1.4K
13:46 102.82 102.82 102.82 102.82 0.7K
13:47 102.82 102.87 102.82 102.87 2.9K
13:48 102.87 102.90 102.86 102.90 1.9K
13:49 102.90 102.90 102.90 102.90 2.2K
13:50 102.89 102.89 102.89 102.89 0.8K
13:51 102.90 102.90 102.89 102.89 1.3K
13:52 102.89 102.89 102.81 102.81 4.4K
13:53 102.81 102.83 102.81 102.83 2.6K
13:54 102.83 102.83 102.82 102.82 0.2K
13:55 102.78 102.79 102.78 102.78 3.5K
13:56 102.70 102.71 102.65 102.68 5.9K
13:57 102.68 102.68 102.67 102.67 4.7K
13:58 102.67 102.67 102.67 102.67 0.8K
13:59 102.67 102.67 102.64 102.64 25.4K
14:00 102.64 102.64 102.56 102.56 3.2K
14:01 102.56 102.61 102.55 102.55 4.9K
14:02 102.58 102.62 102.58 102.59 4.0K
14:03 102.59 102.68 102.59 102.68 3.6K
14:04 102.68 102.68 102.66 102.68 1.7K
14:05 102.68 102.68 102.65 102.65 5.9K
14:06 102.65 102.69 102.65 102.69 3.4K
14:07 102.69 102.69 102.69 102.69 0.0K
14:08 102.69 102.70 102.69 102.70 0.7K
14:09 102.73 102.79 102.73 102.76 16.0K
14:10 102.76 102.76 102.76 102.76 0.5K
14:11 102.76 102.76 102.72 102.76 4.6K
14:12 102.69 102.69 102.66 102.66 1.5K
14:13 102.67 102.67 102.67 102.67 1.0K
14:14 102.65 102.65 102.65 102.65 0.6K
14:15 102.65 102.81 102.65 102.81 4.0K
14:16 102.84 102.93 102.84 102.93 2.0K
14:17 102.93 102.99 102.91 102.91 8.0K
14:18 102.88 102.88 102.88 102.88 2.2K
14:19 102.88 102.88 102.88 102.88 0.4K
14:20 102.88 102.88 102.88 102.88 0.7K
14:21 102.88 102.89 102.88 102.89 0.5K
14:22 102.93 102.94 102.93 102.94 2.3K
14:23 102.94 102.94 102.87 102.87 0.6K
14:24 102.87 102.91 102.87 102.91 0.8K
14:25 102.91 102.91 102.91 102.91 1.4K
14:26 102.91 102.91 102.90 102.90 1.0K
14:27 102.91 102.91 102.91 102.91 1.6K
14:28 102.91 102.93 102.91 102.93 1.3K
14:29 102.93 102.93 102.90 102.90 2.4K
14:30 102.91 102.91 102.91 102.91 0.4K
14:31 102.92 102.93 102.87 102.92 4.7K
14:32 102.87 102.89 102.87 102.89 1.6K
14:33 102.89 102.89 102.83 102.84 4.5K
14:34 102.84 102.92 102.84 102.89 4.7K
14:35 102.89 102.96 102.89 102.96 0.4K
14:36 102.97 102.99 102.97 102.98 0.7K
14:37 102.98 102.99 102.97 102.99 1.1K
14:38 102.99 102.99 102.97 102.97 0.6K
14:39 102.97 102.97 102.89 102.89 3.2K
14:40 102.89 102.89 102.89 102.89 0.2K
14:41 102.90 102.97 102.90 102.97 3.1K
14:42 102.97 102.98 102.95 102.95 0.7K
14:43 102.95 102.95 102.94 102.94 0.9K
14:44 102.94 102.97 102.94 102.95 2.2K
14:45 102.95 102.95 102.93 102.95 2.1K
14:46 102.95 102.97 102.95 102.96 3.3K
14:47 103.00 103.00 102.95 103.00 2.4K
14:48 102.97 102.97 102.97 102.97 0.1K
14:49 102.97 103.00 102.97 103.00 0.8K
14:50 103.00 103.00 102.91 102.91 3.5K
14:51 102.91 102.91 102.91 102.91 0.7K
14:52 102.91 102.97 102.91 102.97 2.6K
14:53 102.97 102.97 102.96 102.96 4.2K
14:54 102.91 103.00 102.91 103.00 2.7K
14:55 103.00 103.00 103.00 103.00 0.1K
14:56 103.00 103.01 103.00 103.01 1.4K
14:57 103.01 103.01 103.01 103.01 0.6K
14:58 103.01 103.01 102.94 102.94 1.7K
14:59 102.94 102.96 102.94 102.96 1.9K
15:00 102.94 102.94 102.93 102.94 4.0K
15:01 102.90 102.92 102.90 102.92 4.8K
15:02 102.92 102.92 102.92 102.92 0.0K
15:03 102.92 102.97 102.92 102.96 4.7K
15:04 102.96 103.02 102.96 103.02 3.0K
15:05 103.02 103.02 103.01 103.01 1.0K
15:06 103.01 103.01 102.98 102.98 2.8K
15:07 103.04 103.14 103.04 103.14 6.6K
15:08 103.14 103.15 103.14 103.15 0.6K
15:09 103.15 103.15 103.12 103.12 0.4K
15:10 103.12 103.12 103.12 103.12 0.9K
15:11 103.10 103.10 103.10 103.10 2.4K
15:12 103.16 103.16 103.09 103.09 3.6K
15:13 103.09 103.11 103.09 103.11 1.0K
15:14 103.11 103.12 103.11 103.12 1.2K
15:15 103.11 103.11 103.08 103.08 1.4K
15:16 103.08 103.08 103.05 103.05 0.7K
15:17 103.08 103.09 103.05 103.05 2.9K
15:18 103.05 103.05 103.02 103.02 1.7K
15:19 103.03 103.03 102.99 102.99 0.9K
15:20 102.99 102.99 102.91 102.91 2.3K
15:21 102.91 102.91 102.87 102.87 2.0K
15:22 102.90 102.91 102.87 102.88 5.4K
15:23 102.88 102.88 102.76 102.76 2.4K
15:24 102.73 102.73 102.67 102.67 5.1K
15:25 102.67 102.76 102.67 102.74 2.3K
15:26 102.74 102.75 102.72 102.75 2.4K
15:27 102.75 102.75 102.69 102.69 2.8K
15:28 102.65 102.68 102.65 102.68 2.5K
15:29 102.64 102.64 102.58 102.61 9.6K
15:30 102.68 102.76 102.68 102.76 5.4K
15:31 102.77 102.83 102.76 102.77 3.3K
15:32 102.77 102.89 102.76 102.89 2.4K
15:33 102.89 102.96 102.89 102.94 1.4K
15:34 102.96 103.01 102.96 103.01 3.4K
15:35 103.01 103.01 102.98 102.98 2.5K
15:36 102.98 102.98 102.98 102.98 0.4K
15:37 103.01 103.05 103.01 103.02 3.1K
15:38 103.01 103.01 102.98 102.99 2.6K
15:39 102.99 102.99 102.93 102.96 4.1K
15:40 102.96 102.96 102.93 102.95 8.6K
15:41 102.95 102.98 102.95 102.97 2.6K
15:42 102.98 103.00 102.97 102.97 4.3K
15:43 102.97 102.98 102.97 102.98 1.4K
15:44 102.98 103.00 102.98 103.00 3.8K
15:45 103.00 103.02 102.94 102.94 7.4K
15:46 102.94 102.94 102.90 102.90 2.9K
15:47 102.90 102.90 102.89 102.89 2.8K
15:48 102.88 102.88 102.85 102.88 7.4K
15:49 102.88 102.88 102.85 102.87 6.4K
15:50 102.87 102.95 102.87 102.95 10.4K
15:51 103.16 103.18 103.10 103.10 9.5K
15:52 103.06 103.08 103.04 103.08 10.0K
15:53 103.04 103.05 103.00 103.05 47.5K
15:54 103.05 103.05 102.99 103.00 7.2K
15:55 102.92 102.94 102.80 102.89 29.1K
15:56 103.03 103.15 103.03 103.13 20.7K
15:57 103.15 103.15 103.06 103.06 19.7K
15:58 103.06 103.10 103.06 103.08 26.4K
15:59 103.08 103.08 102.97 102.97 24.7K
16:00 102.99 103.02 102.94 103.00 396.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし