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
09:31 103.07 103.50 102.74 102.95 19.3K
09:32 102.95 102.99 102.95 102.99 0.6K
09:33 102.98 103.12 102.98 103.12 2.4K
09:34 103.12 103.30 102.81 103.30 4.0K
09:35 103.30 103.30 103.30 103.30 0.1K
09:36 103.30 103.37 103.30 103.37 0.6K
09:37 103.37 103.37 103.11 103.27 0.4K
09:38 103.27 103.27 103.01 103.01 2.9K
09:39 103.01 103.01 102.85 102.85 2.0K
09:40 102.81 102.90 102.81 102.90 1.9K
09:41 102.90 102.99 102.80 102.99 0.6K
09:42 102.99 102.99 102.99 102.99 0.0K
09:43 102.99 103.17 102.99 103.17 0.3K
09:44 103.01 103.01 103.01 103.01 0.3K
09:45 103.15 103.15 102.87 102.87 2.5K
09:46 102.81 102.81 102.81 102.81 0.9K
09:47 102.81 102.81 102.71 102.71 0.5K
09:48 102.81 102.81 102.63 102.72 5.9K
09:49 102.68 102.68 102.59 102.68 3.6K
09:50 102.68 102.68 102.52 102.52 1.9K
09:51 102.48 102.51 102.43 102.43 4.7K
09:52 102.42 102.42 102.12 102.17 12.2K
09:53 102.10 102.12 101.92 101.92 4.9K
09:54 101.99 101.99 101.65 101.65 5.0K
09:55 101.71 101.83 101.65 101.72 3.9K
09:56 101.72 101.77 101.69 101.69 1.5K
09:57 101.55 101.85 101.55 101.85 3.3K
09:58 101.84 101.84 101.84 101.84 1.1K
09:59 101.84 101.92 101.84 101.92 0.9K
10:00 101.90 101.95 101.90 101.95 1.6K
10:01 101.95 101.95 101.79 101.79 1.4K
10:02 101.85 101.85 101.79 101.80 18.5K
10:03 101.79 101.79 101.68 101.77 2.3K
10:04 101.83 101.86 101.82 101.82 18.8K
10:05 101.82 101.98 101.82 101.97 0.7K
10:06 101.97 102.02 101.97 102.02 0.7K
10:07 102.02 102.18 102.02 102.18 1.2K
10:08 102.03 102.03 101.89 101.89 2.6K
10:09 101.89 101.89 101.89 101.89 16.5K
10:10 101.85 101.89 101.85 101.89 0.4K
10:11 101.82 101.85 101.79 101.85 2.4K
10:12 101.83 101.83 101.80 101.80 0.8K
10:13 101.80 101.84 101.80 101.84 1.2K
10:14 101.90 101.97 101.90 101.97 1.0K
10:15 101.97 102.18 101.97 102.12 2.3K
10:16 102.01 102.09 102.01 102.09 0.7K
10:17 102.12 102.21 102.03 102.16 3.3K
10:18 102.24 102.24 102.15 102.15 2.5K
10:19 102.15 102.15 102.15 102.15 0.4K
10:20 102.15 102.15 102.08 102.08 1.4K
10:21 102.08 102.27 102.08 102.21 1.4K
10:22 102.21 102.35 102.21 102.35 0.4K
10:23 102.35 102.35 102.26 102.26 0.8K
10:24 102.26 102.29 102.16 102.29 2.8K
10:25 102.29 102.29 102.29 102.29 0.5K
10:26 102.29 102.34 102.29 102.34 1.2K
10:27 102.34 102.34 102.34 102.34 0.3K
10:28 102.35 102.35 102.34 102.34 0.7K
10:29 102.34 102.39 102.31 102.31 2.9K
10:30 102.31 102.31 102.31 102.31 0.8K
10:31 102.31 102.43 102.23 102.43 5.6K
10:32 102.43 102.43 102.43 102.43 0.6K
10:33 102.43 102.43 102.43 102.43 0.1K
10:34 102.47 102.53 102.47 102.53 0.5K
10:35 102.53 102.53 102.43 102.51 1.0K
10:36 102.48 102.48 102.38 102.38 4.4K
10:37 102.40 102.40 102.38 102.38 2.2K
10:38 102.32 102.43 102.30 102.37 3.6K
10:39 102.37 102.45 102.37 102.45 0.9K
10:40 102.49 102.49 102.46 102.49 0.6K
10:41 102.49 102.49 102.45 102.45 0.6K
10:42 102.45 102.52 102.44 102.52 2.7K
10:43 102.52 102.52 102.52 102.52 0.4K
10:44 102.52 102.52 102.45 102.45 1.7K
10:45 102.45 102.45 102.45 102.45 0.3K
10:46 102.45 102.45 102.45 102.45 0.5K
10:47 102.45 102.45 102.45 102.45 0.7K
10:48 102.45 102.45 102.45 102.45 0.4K
10:49 102.52 102.54 102.52 102.53 3.7K
10:50 102.53 102.53 102.48 102.49 2.3K
10:51 102.49 102.49 102.49 102.49 0.8K
10:52 102.49 102.49 102.28 102.28 2.8K
10:53 102.28 102.28 102.28 102.28 0.6K
10:54 102.28 102.43 102.28 102.43 2.3K
10:55 102.43 102.47 102.43 102.47 2.1K
10:56 102.47 102.50 102.47 102.50 0.5K
10:57 102.50 102.53 102.50 102.53 0.4K
10:58 102.53 102.53 102.42 102.42 1.1K
10:59 102.42 102.42 102.37 102.37 2.8K
11:00 102.37 102.48 102.35 102.48 3.6K
11:01 102.46 102.55 102.46 102.55 3.4K
11:02 102.55 102.58 102.55 102.58 1.0K
11:03 102.58 102.65 102.58 102.65 0.5K
11:04 102.54 102.57 102.54 102.57 6.0K
11:05 102.57 102.67 102.57 102.67 1.8K
11:06 102.67 102.70 102.67 102.67 1.8K
11:07 102.67 102.67 102.67 102.67 0.3K
11:08 102.67 102.67 102.66 102.66 0.9K
11:09 102.66 102.72 102.66 102.72 2.4K
11:10 102.72 102.72 102.72 102.72 0.1K
11:11 102.72 102.79 102.72 102.79 1.3K
11:12 102.79 102.85 102.79 102.84 6.0K
11:13 102.88 102.88 102.88 102.88 1.5K
11:14 102.88 102.88 102.88 102.88 0.8K
11:15 102.83 102.83 102.76 102.77 3.3K
11:16 102.77 102.77 102.72 102.72 2.7K
11:17 102.72 102.73 102.70 102.70 2.3K
11:18 102.70 102.70 102.70 102.70 0.3K
11:19 102.70 102.72 102.69 102.69 1.4K
11:20 102.69 102.73 102.69 102.73 1.1K
11:21 102.75 102.83 102.75 102.83 1.0K
11:22 102.86 102.86 102.86 102.86 0.6K
11:23 102.83 102.83 102.74 102.74 4.7K
11:24 102.74 102.74 102.70 102.70 0.9K
11:25 102.71 102.76 102.69 102.69 1.9K
11:26 102.69 102.69 102.69 102.69 0.2K
11:27 102.69 102.75 102.66 102.66 0.8K
11:28 102.66 102.80 102.66 102.80 2.0K
11:29 102.83 102.88 102.83 102.83 0.9K
11:30 102.83 102.83 102.83 102.83 0.2K
11:31 102.76 102.87 102.76 102.87 0.8K
11:32 102.83 102.83 102.83 102.83 0.8K
11:33 102.72 102.72 102.65 102.65 4.5K
11:34 102.65 102.65 102.65 102.65 1.4K
11:35 102.65 102.65 102.62 102.64 1.7K
11:36 102.64 102.64 102.64 102.64 0.5K
11:37 102.64 102.64 102.59 102.59 0.6K
11:38 102.59 102.59 102.58 102.58 1.2K
11:39 102.54 102.54 102.54 102.54 3.1K
11:40 102.55 102.65 102.54 102.65 1.6K
11:41 102.62 102.62 102.62 102.62 0.3K
11:42 102.62 102.62 102.62 102.62 0.7K
11:43 102.62 102.70 102.62 102.68 1.0K
11:44 102.68 102.72 102.68 102.72 0.3K
11:45 102.72 102.72 102.72 102.72 0.4K
11:46 102.72 102.77 102.71 102.73 1.0K
11:47 102.73 102.73 102.72 102.72 0.8K
11:48 102.72 102.73 102.72 102.73 0.1K
11:49 102.73 102.73 102.72 102.73 1.6K
11:50 102.73 102.73 102.58 102.58 5.0K
11:51 102.58 102.63 102.58 102.63 2.9K
11:52 102.63 102.63 102.61 102.61 0.8K
11:53 102.61 102.68 102.61 102.68 1.6K
11:54 102.65 102.65 102.65 102.65 1.5K
11:55 102.65 102.65 102.65 102.65 0.2K
11:56 102.58 102.62 102.57 102.59 1.5K
11:57 102.59 102.62 102.59 102.60 0.6K
11:58 102.60 102.60 102.59 102.59 0.4K
11:59 102.53 102.53 102.53 102.53 2.6K
12:00 102.53 102.58 102.51 102.58 1.7K
12:01 102.58 102.58 102.55 102.55 1.8K
12:02 102.55 102.55 102.50 102.50 0.9K
12:03 102.50 102.62 102.50 102.59 1.8K
12:04 102.59 102.71 102.59 102.71 1.6K
12:05 102.75 102.75 102.74 102.74 1.2K
12:06 102.74 102.82 102.74 102.82 0.8K
12:07 102.82 102.82 102.82 102.82 0.6K
12:08 102.82 102.84 102.82 102.84 0.2K
12:09 102.78 102.78 102.78 102.78 1.8K
12:10 102.78 102.78 102.70 102.70 1.2K
12:11 102.70 102.70 102.58 102.60 3.4K
12:12 102.60 102.60 102.60 102.60 0.7K
12:13 102.60 102.60 102.52 102.54 1.3K
12:14 102.54 102.54 102.49 102.49 1.0K
12:15 102.49 102.55 102.49 102.55 1.0K
12:16 102.55 102.59 102.55 102.59 2.3K
12:17 102.59 102.62 102.59 102.62 0.3K
12:18 102.62 102.66 102.62 102.66 1.2K
12:19 102.66 102.68 102.65 102.65 0.3K
12:20 102.65 102.69 102.65 102.69 1.2K
12:21 102.69 102.70 102.69 102.70 0.7K
12:22 102.71 102.71 102.70 102.70 0.9K
12:23 102.71 102.75 102.70 102.75 0.8K
12:24 102.68 102.70 102.68 102.70 0.5K
12:25 102.70 102.75 102.70 102.70 1.0K
12:26 102.70 102.70 102.58 102.58 4.9K
12:27 102.55 102.55 102.55 102.55 0.4K
12:28 102.53 102.53 102.53 102.53 1.6K
12:29 102.53 102.53 102.52 102.52 0.2K
12:30 102.52 102.52 102.52 102.52 0.7K
12:31 102.52 102.52 102.52 102.52 1.0K
12:32 102.55 102.55 102.55 102.55 2.0K
12:33 102.55 102.55 102.52 102.52 1.4K
12:34 102.51 102.52 102.48 102.48 2.1K
12:35 102.49 102.55 102.49 102.55 2.8K
12:36 102.55 102.68 102.55 102.68 2.1K
12:37 102.68 102.68 102.66 102.66 0.7K
12:38 102.66 102.66 102.66 102.66 0.5K
12:39 102.69 102.69 102.66 102.66 1.6K
12:40 102.64 102.64 102.64 102.64 0.9K
12:41 102.64 102.64 102.64 102.64 0.4K
12:42 102.64 102.64 102.57 102.57 1.4K
12:43 102.57 102.60 102.57 102.59 1.2K
12:44 102.59 102.61 102.59 102.61 1.0K
12:45 102.61 102.63 102.61 102.63 0.4K
12:46 102.63 102.63 102.61 102.61 0.3K
12:47 102.63 102.63 102.63 102.63 0.8K
12:48 102.68 102.68 102.63 102.63 0.6K
12:49 102.63 102.63 102.56 102.59 6.2K
12:50 102.59 102.59 102.57 102.57 2.4K
12:51 102.57 102.57 102.56 102.57 1.2K
12:52 102.57 102.60 102.57 102.60 0.6K
12:53 102.60 102.60 102.57 102.57 0.6K
12:54 102.57 102.57 102.57 102.57 0.1K
12:55 102.57 102.58 102.53 102.53 3.5K
12:56 102.53 102.53 102.51 102.51 0.4K
12:57 102.49 102.50 102.49 102.50 1.7K
12:58 102.50 102.50 102.41 102.47 6.6K
12:59 102.47 102.47 102.47 102.47 0.4K
13:00 102.47 102.47 102.42 102.42 1.5K
13:01 102.42 102.42 102.38 102.38 3.3K
13:02 102.44 102.46 102.44 102.46 0.8K
13:03 102.43 102.43 102.43 102.43 1.0K
13:04 102.43 102.47 102.43 102.47 0.5K
13:05 102.53 102.53 102.53 102.53 1.2K
13:06 102.53 102.53 102.53 102.53 0.2K
13:07 102.60 102.60 102.55 102.55 1.6K
13:08 102.58 102.58 102.55 102.55 1.6K
13:09 102.55 102.58 102.55 102.58 0.9K
13:10 102.58 102.59 102.58 102.59 2.5K
13:11 102.59 102.59 102.59 102.59 0.3K
13:12 102.57 102.57 102.57 102.57 0.6K
13:13 102.57 102.57 102.56 102.57 2.1K
13:14 102.54 102.57 102.54 102.57 1.7K
13:15 102.57 102.57 102.56 102.56 0.5K
13:16 102.56 102.59 102.56 102.56 1.1K
13:17 102.52 102.52 102.48 102.48 2.6K
13:18 102.48 102.48 102.45 102.45 47.4K
13:19 102.45 102.49 102.45 102.49 1.5K
13:20 102.49 102.49 102.49 102.49 0.3K
13:21 102.49 102.49 102.49 102.49 0.1K
13:22 102.52 102.52 102.48 102.48 0.7K
13:23 102.44 102.44 102.44 102.44 1.4K
13:24 102.44 102.44 102.42 102.42 9.5K
13:25 102.43 102.46 102.43 102.46 7.0K
13:26 102.42 102.42 102.42 102.42 1.2K
13:27 102.44 102.44 102.40 102.40 1.5K
13:28 102.40 102.44 102.40 102.44 1.8K
13:29 102.42 102.42 102.42 102.42 0.6K
13:30 102.44 102.48 102.42 102.43 3.7K
13:31 102.42 102.42 102.42 102.42 9.0K
13:32 102.42 102.45 102.42 102.45 1.6K
13:33 102.46 102.49 102.46 102.49 0.8K
13:34 102.49 102.51 102.49 102.51 2.4K
13:35 102.51 102.52 102.51 102.52 1.1K
13:36 102.51 102.56 102.51 102.56 5.7K
13:37 102.53 102.53 102.53 102.53 1.4K
13:38 102.53 102.54 102.53 102.54 0.4K
13:39 102.57 102.57 102.54 102.54 1.1K
13:40 102.54 102.54 102.53 102.54 1.3K
13:41 102.56 102.62 102.56 102.62 4.2K
13:42 102.62 102.62 102.60 102.60 4.6K
13:43 102.62 102.63 102.62 102.63 0.5K
13:44 102.63 102.63 102.63 102.63 0.5K
13:45 102.63 102.63 102.63 102.63 0.7K
13:46 102.63 102.63 102.60 102.60 0.8K
13:47 102.60 102.63 102.55 102.55 7.1K
13:48 102.55 102.55 102.53 102.54 1.7K
13:49 102.53 102.53 102.53 102.53 0.3K
13:50 102.53 102.53 102.50 102.50 1.0K
13:51 102.53 102.53 102.48 102.51 1.8K
13:52 102.51 102.51 102.50 102.50 0.3K
13:53 102.50 102.53 102.49 102.53 3.6K
13:54 102.53 102.53 102.52 102.52 0.9K
13:55 102.48 102.52 102.47 102.52 4.0K
13:56 102.52 102.52 102.49 102.49 0.5K
13:57 102.49 102.52 102.49 102.52 1.5K
13:58 102.52 102.52 102.52 102.52 0.3K
13:59 102.52 102.56 102.51 102.56 3.1K
14:00 102.56 102.60 102.56 102.57 3.3K
14:01 102.57 102.57 102.57 102.57 0.4K
14:02 102.57 102.57 102.57 102.57 0.3K
14:03 102.57 102.57 102.57 102.57 1.3K
14:04 102.57 102.57 102.57 102.57 2.1K
14:05 102.57 102.60 102.56 102.60 1.8K
14:06 102.62 102.69 102.62 102.69 4.7K
14:07 102.73 102.73 102.73 102.73 0.8K
14:08 102.73 102.73 102.69 102.73 0.6K
14:09 102.73 102.73 102.73 102.73 0.3K
14:10 102.73 102.73 102.71 102.71 0.8K
14:11 102.71 102.71 102.65 102.68 2.2K
14:12 102.65 102.69 102.65 102.69 2.9K
14:13 102.72 102.73 102.69 102.69 7.4K
14:14 102.72 102.72 102.72 102.72 2.3K
14:15 102.72 102.72 102.67 102.67 2.9K
14:16 102.60 102.62 102.60 102.62 3.6K
14:17 102.62 102.62 102.61 102.61 0.5K
14:18 102.61 102.61 102.55 102.60 4.7K
14:19 102.59 102.61 102.59 102.61 0.9K
14:20 102.61 102.61 102.58 102.58 1.2K
14:21 102.60 102.61 102.60 102.61 1.2K
14:22 102.61 102.67 102.59 102.67 8.6K
14:23 102.67 102.73 102.66 102.73 2.6K
14:24 102.73 102.73 102.67 102.67 1.3K
14:25 102.67 102.75 102.67 102.74 2.7K
14:26 102.71 102.71 102.71 102.71 8.0K
14:27 102.70 102.70 102.70 102.70 1.0K
14:28 102.70 102.74 102.70 102.74 3.1K
14:29 102.77 102.78 102.77 102.77 1.0K
14:30 102.77 102.77 102.77 102.77 1.1K
14:31 102.77 102.80 102.77 102.77 1.7K
14:32 102.77 102.77 102.74 102.74 4.2K
14:33 102.64 102.64 102.61 102.61 5.3K
14:34 102.61 102.61 102.61 102.61 1.5K
14:35 102.58 102.61 102.58 102.60 10.1K
14:36 102.59 102.59 102.59 102.59 1.7K
14:37 102.59 102.59 102.54 102.57 3.2K
14:38 102.57 102.57 102.55 102.55 0.9K
14:39 102.55 102.55 102.48 102.48 3.2K
14:40 102.48 102.51 102.48 102.48 0.6K
14:41 102.48 102.53 102.48 102.53 0.6K
14:42 102.53 102.53 102.53 102.53 1.2K
14:43 102.53 102.61 102.53 102.61 4.6K
14:44 102.61 102.65 102.60 102.60 0.7K
14:45 102.62 102.65 102.62 102.65 2.3K
14:46 102.65 102.66 102.63 102.66 1.5K
14:47 102.62 102.63 102.62 102.63 4.1K
14:48 102.65 102.70 102.65 102.70 1.1K
14:49 102.70 102.73 102.70 102.73 2.0K
14:50 102.73 102.73 102.69 102.69 2.7K
14:51 102.72 102.76 102.72 102.76 2.2K
14:52 102.71 102.73 102.71 102.73 3.0K
14:53 102.71 102.75 102.70 102.71 2.2K
14:54 102.71 102.72 102.69 102.71 2.5K
14:55 102.71 102.72 102.71 102.72 1.6K
14:56 102.72 102.74 102.72 102.72 1.4K
14:57 102.72 102.76 102.69 102.76 2.4K
14:58 102.74 102.77 102.74 102.75 3.9K
14:59 102.75 102.77 102.75 102.77 2.2K
15:00 102.78 102.79 102.78 102.78 1.9K
15:01 102.80 102.81 102.79 102.81 2.7K
15:02 102.79 102.84 102.79 102.84 3.5K
15:03 102.82 102.88 102.82 102.88 4.6K
15:04 102.87 102.87 102.87 102.87 0.9K
15:05 102.87 102.89 102.87 102.89 0.4K
15:06 102.87 102.87 102.83 102.83 4.9K
15:07 102.79 102.79 102.78 102.79 2.8K
15:08 102.77 102.77 102.72 102.72 2.4K
15:09 102.71 102.71 102.67 102.70 3.2K
15:10 102.70 102.70 102.70 102.70 0.9K
15:11 102.70 102.70 102.63 102.63 3.2K
15:12 102.63 102.63 102.62 102.63 1.2K
15:13 102.63 102.63 102.58 102.59 3.1K
15:14 102.59 102.59 102.59 102.59 0.6K
15:15 102.59 102.61 102.59 102.59 2.2K
15:16 102.59 102.59 102.57 102.58 1.1K
15:17 102.58 102.59 102.54 102.54 5.7K
15:18 102.55 102.55 102.54 102.55 11.3K
15:19 102.56 102.56 102.54 102.54 4.6K
15:20 102.60 102.63 102.60 102.63 3.3K
15:21 102.63 102.64 102.60 102.61 2.4K
15:22 102.61 102.61 102.58 102.58 2.8K
15:23 102.61 102.61 102.58 102.59 2.3K
15:24 102.59 102.59 102.59 102.59 0.5K
15:25 102.59 102.59 102.57 102.57 1.0K
15:26 102.57 102.57 102.54 102.54 48.9K
15:27 102.57 102.61 102.55 102.58 4.9K
15:28 102.60 102.60 102.56 102.59 3.8K
15:29 102.59 102.59 102.56 102.56 1.1K
15:30 102.58 102.62 102.58 102.62 35.2K
15:31 102.64 102.64 102.63 102.63 0.8K
15:32 102.63 102.64 102.61 102.62 3.2K
15:33 102.55 102.55 102.54 102.54 8.0K
15:34 102.50 102.50 102.49 102.49 4.1K
15:35 102.50 102.57 102.50 102.56 5.1K
15:36 102.56 102.56 102.56 102.56 1.4K
15:37 102.59 102.60 102.56 102.57 4.8K
15:38 102.57 102.65 102.57 102.64 5.6K
15:39 102.64 102.69 102.64 102.69 2.5K
15:40 102.70 102.70 102.66 102.66 3.2K
15:41 102.69 102.71 102.68 102.71 1.8K
15:42 102.72 102.73 102.69 102.69 3.2K
15:43 102.69 102.72 102.69 102.71 2.4K
15:44 102.71 102.73 102.71 102.72 2.6K
15:45 102.74 102.82 102.74 102.82 7.9K
15:46 102.78 102.81 102.78 102.81 3.0K
15:47 102.81 102.83 102.79 102.81 4.2K
15:48 102.86 102.91 102.86 102.91 6.5K
15:49 102.93 102.94 102.91 102.91 5.2K
15:50 102.93 102.95 102.93 102.95 5.1K
15:51 103.04 103.10 102.99 102.99 16.9K
15:52 102.99 103.07 102.99 103.07 8.5K
15:53 103.04 103.04 102.99 102.99 12.1K
15:54 102.99 103.00 102.96 102.96 10.7K
15:55 102.96 103.01 102.91 102.91 24.9K
15:56 102.80 102.80 102.74 102.74 28.1K
15:57 102.69 102.69 102.54 102.54 24.1K
15:58 102.61 102.63 102.58 102.62 38.2K
15:59 102.63 102.67 102.60 102.67 36.3K
16:00 102.65 102.65 102.63 102.64 313.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし