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 90.55 91.98 90.20 90.41 33.0K
09:32 90.39 90.39 89.85 89.85 27.1K
09:33 89.80 89.96 89.51 89.51 7.9K
09:34 89.51 89.51 89.18 89.20 10.1K
09:35 89.16 89.18 89.15 89.15 6.3K
09:36 89.15 89.59 89.15 89.51 51.0K
09:37 89.31 89.68 89.25 89.68 17.6K
09:38 89.75 89.75 89.62 89.62 5.5K
09:39 89.61 89.91 89.61 89.74 11.1K
09:40 89.68 89.68 89.66 89.67 2.8K
09:41 89.56 89.69 89.52 89.69 12.6K
09:42 89.71 89.71 89.51 89.53 4.0K
09:43 89.53 89.81 89.53 89.78 18.6K
09:44 89.78 89.78 89.41 89.54 42.2K
09:45 89.52 89.52 89.40 89.49 4.9K
09:46 89.52 89.59 89.52 89.55 5.0K
09:47 89.42 89.59 89.37 89.51 16.0K
09:48 89.51 89.51 89.43 89.45 13.2K
09:49 89.45 89.47 89.40 89.47 10.3K
09:50 89.49 89.70 89.49 89.67 8.2K
09:51 89.52 89.72 89.52 89.72 7.6K
09:52 89.85 89.92 89.65 89.65 7.8K
09:53 89.71 89.76 89.71 89.75 9.2K
09:54 89.68 89.76 89.62 89.62 4.6K
09:55 89.63 89.63 89.49 89.51 9.0K
09:56 89.45 89.60 89.45 89.60 5.2K
09:57 89.52 89.52 89.39 89.39 17.3K
09:58 89.45 89.45 89.34 89.34 4.4K
09:59 89.47 89.49 89.38 89.45 9.8K
10:00 89.44 89.50 89.44 89.50 3.6K
10:01 89.35 89.55 89.35 89.51 21.6K
10:02 89.55 89.67 89.55 89.64 13.5K
10:03 89.64 89.64 89.52 89.61 8.8K
10:04 89.70 89.85 89.65 89.85 16.0K
10:05 89.94 90.03 89.94 90.03 4.7K
10:06 90.02 90.06 90.00 90.06 6.4K
10:07 90.03 90.18 90.03 90.18 13.6K
10:08 90.12 90.27 90.12 90.27 22.8K
10:09 90.22 90.39 90.22 90.38 91.7K
10:10 90.30 90.35 90.19 90.35 22.0K
10:11 90.35 90.35 90.18 90.18 4.4K
10:12 90.31 90.31 90.08 90.08 7.7K
10:13 90.01 90.01 89.94 90.00 4.6K
10:14 89.96 90.14 89.96 90.14 13.1K
10:15 90.16 90.21 90.11 90.21 8.9K
10:16 90.21 90.32 90.21 90.32 2.9K
10:17 90.32 90.32 90.15 90.15 6.9K
10:18 90.15 90.15 89.96 90.00 3.6K
10:19 90.15 90.15 90.05 90.05 3.5K
10:20 90.05 90.12 90.03 90.08 6.1K
10:21 90.02 90.07 90.02 90.07 2.3K
10:22 90.07 90.26 90.07 90.23 20.5K
10:23 90.27 90.49 90.27 90.49 10.2K
10:24 90.49 90.51 90.48 90.51 10.6K
10:25 90.47 90.47 90.15 90.25 10.2K
10:26 90.29 90.39 90.29 90.33 15.1K
10:27 90.33 90.39 90.11 90.14 6.8K
10:28 90.16 90.37 90.16 90.37 8.7K
10:29 90.32 90.32 90.25 90.32 3.2K
10:30 90.38 90.54 90.36 90.54 12.1K
10:31 90.54 90.54 90.39 90.39 1.9K
10:32 90.39 90.39 90.32 90.37 12.3K
10:33 90.37 90.37 90.26 90.37 15.6K
10:34 90.41 90.41 90.30 90.30 14.7K
10:35 90.32 90.32 90.24 90.24 5.7K
10:36 90.24 90.40 90.24 90.40 21.9K
10:37 90.42 90.49 90.32 90.49 15.3K
10:38 90.47 90.61 90.47 90.52 3.7K
10:39 90.56 90.59 90.51 90.59 3.7K
10:40 90.59 90.66 90.59 90.62 2.3K
10:41 90.67 90.67 90.61 90.64 19.8K
10:42 90.58 90.58 90.49 90.57 8.3K
10:43 90.61 90.64 90.50 90.50 18.1K
10:44 90.45 90.47 90.44 90.44 3.0K
10:45 90.46 90.59 90.46 90.59 5.6K
10:46 90.55 90.61 90.39 90.39 5.1K
10:47 90.38 90.44 90.35 90.38 4.5K
10:48 90.43 90.59 90.43 90.54 6.9K
10:49 90.54 90.54 90.34 90.34 3.1K
10:50 90.27 90.27 90.23 90.23 4.4K
10:51 90.20 90.20 90.04 90.04 2.0K
10:52 90.04 90.15 90.04 90.04 2.5K
10:53 90.09 90.11 89.95 90.00 13.9K
10:54 90.02 90.04 90.00 90.04 7.5K
10:55 90.00 90.00 89.87 89.87 6.1K
10:56 89.93 89.93 89.83 89.83 5.3K
10:57 89.96 89.96 89.89 89.89 3.5K
10:58 89.89 90.00 89.89 89.92 3.2K
10:59 89.96 90.02 89.95 89.95 16.7K
11:00 89.95 90.07 89.95 90.07 4.5K
11:01 90.17 90.18 90.10 90.10 10.8K
11:02 90.10 90.10 89.99 89.99 2.2K
11:03 89.99 89.99 89.96 89.97 4.5K
11:04 89.97 90.06 89.95 90.04 6.2K
11:05 90.00 90.03 89.96 89.96 5.1K
11:06 89.96 89.98 89.91 89.98 8.1K
11:07 89.98 89.98 89.95 89.97 7.7K
11:08 89.95 89.96 89.91 89.91 8.6K
11:09 89.93 90.05 89.93 90.05 4.3K
11:10 90.07 90.12 90.06 90.12 3.0K
11:11 90.09 90.09 90.00 90.09 3.6K
11:12 90.13 90.16 90.09 90.13 9.1K
11:13 90.12 90.12 90.11 90.12 2.6K
11:14 90.14 90.14 90.05 90.05 5.2K
11:15 90.02 90.09 90.02 90.09 15.1K
11:16 90.16 90.16 90.05 90.05 6.2K
11:17 90.05 90.08 90.04 90.04 10.2K
11:18 90.04 90.13 90.01 90.13 13.0K
11:19 90.19 90.27 90.19 90.27 12.5K
11:20 90.24 90.30 90.24 90.26 16.7K
11:21 90.31 90.32 90.15 90.15 3.7K
11:22 90.15 90.18 90.15 90.17 2.0K
11:23 90.17 90.17 89.97 90.06 7.1K
11:24 90.07 90.07 90.00 90.02 14.3K
11:25 90.02 90.05 90.02 90.05 49.7K
11:26 90.05 90.10 89.98 90.08 13.6K
11:27 89.98 89.98 89.89 89.93 4.1K
11:28 89.93 89.93 89.76 89.76 9.0K
11:29 89.76 89.79 89.72 89.72 4.9K
11:30 89.72 89.93 89.64 89.93 14.3K
11:31 89.99 90.13 89.96 90.06 12.4K
11:32 90.06 90.06 89.96 89.97 6.2K
11:33 89.87 89.97 89.86 89.86 4.8K
11:34 89.78 89.79 89.78 89.78 1.5K
11:35 89.77 89.95 89.77 89.79 11.1K
11:36 89.79 89.79 89.74 89.75 4.2K
11:37 89.72 89.78 89.72 89.76 1.9K
11:38 89.66 89.66 89.50 89.50 5.8K
11:39 89.51 89.63 89.51 89.63 11.4K
11:40 89.63 89.63 89.61 89.61 1.9K
11:41 89.57 89.63 89.56 89.61 5.6K
11:42 89.61 89.67 89.61 89.63 10.8K
11:43 89.62 89.62 89.54 89.55 6.9K
11:44 89.50 89.50 89.48 89.48 3.5K
11:45 89.49 89.54 89.49 89.54 3.7K
11:46 89.43 89.53 89.37 89.37 13.8K
11:47 89.44 89.44 89.32 89.39 5.2K
11:48 89.39 89.40 89.38 89.40 1.0K
11:49 89.44 89.44 89.30 89.30 4.4K
11:50 89.36 89.38 89.36 89.38 18.9K
11:51 89.38 89.38 89.27 89.27 18.4K
11:52 89.26 89.27 89.23 89.27 1.7K
11:53 89.27 89.29 89.23 89.23 3.4K
11:54 89.25 89.25 89.11 89.11 8.6K
11:55 89.19 89.26 89.18 89.18 8.2K
11:56 89.17 89.18 89.13 89.18 18.3K
11:57 89.18 89.28 89.18 89.28 4.9K
11:58 89.23 89.24 89.14 89.24 8.5K
11:59 89.24 89.24 89.05 89.06 6.9K
12:00 89.08 89.19 89.01 89.19 14.9K
12:01 89.15 89.16 89.11 89.11 4.8K
12:02 89.11 89.17 89.11 89.14 3.9K
12:03 89.08 89.08 88.95 88.95 6.1K
12:04 88.88 88.94 88.88 88.93 7.2K
12:05 88.90 88.90 88.82 88.82 3.3K
12:06 88.82 88.82 88.69 88.79 10.5K
12:07 88.79 88.85 88.78 88.78 5.4K
12:08 88.73 88.85 88.73 88.85 5.1K
12:09 88.85 88.85 88.73 88.73 5.8K
12:10 88.81 88.81 88.70 88.70 5.6K
12:11 88.70 88.79 88.70 88.78 4.5K
12:12 88.78 88.82 88.75 88.82 2.8K
12:13 88.82 88.82 88.78 88.79 1.9K
12:14 88.74 88.74 88.68 88.68 10.7K
12:15 88.74 88.75 88.71 88.75 3.2K
12:16 88.71 88.71 88.71 88.71 1.7K
12:17 88.72 88.74 88.66 88.66 6.0K
12:18 88.67 88.67 88.61 88.61 5.0K
12:19 88.69 88.80 88.69 88.77 3.3K
12:20 88.77 88.87 88.77 88.80 3.3K
12:21 88.80 88.94 88.80 88.94 3.8K
12:22 88.92 88.97 88.92 88.97 1.9K
12:23 88.95 89.05 88.95 89.05 3.2K
12:24 89.05 89.05 88.99 88.99 3.0K
12:25 88.99 88.99 88.84 88.84 3.7K
12:26 88.84 88.84 88.67 88.70 3.1K
12:27 88.65 88.65 88.60 88.60 6.8K
12:28 88.66 88.66 88.52 88.52 10.9K
12:29 88.52 88.55 88.49 88.55 4.7K
12:30 88.61 88.64 88.51 88.59 5.6K
12:31 88.59 88.67 88.59 88.67 8.7K
12:32 88.78 88.78 88.70 88.73 8.2K
12:33 88.73 88.73 88.71 88.71 2.0K
12:34 88.67 88.74 88.67 88.73 4.2K
12:35 88.66 88.66 88.56 88.58 3.4K
12:36 88.63 88.65 88.60 88.60 3.2K
12:37 88.59 88.59 88.52 88.56 3.2K
12:38 88.60 88.62 88.60 88.62 2.4K
12:39 88.62 88.62 88.62 88.62 0.8K
12:40 88.67 88.67 88.56 88.56 9.2K
12:41 88.50 88.60 88.50 88.60 19.6K
12:42 88.67 88.72 88.56 88.56 15.0K
12:43 88.65 88.68 88.65 88.68 17.8K
12:44 88.68 88.68 88.57 88.57 2.8K
12:45 88.57 88.57 88.55 88.55 2.7K
12:46 88.54 88.54 88.36 88.41 36.7K
12:47 88.39 88.39 88.32 88.32 4.5K
12:48 88.32 88.32 88.22 88.22 31.3K
12:49 88.18 88.20 88.18 88.20 8.1K
12:50 88.20 88.20 88.02 88.08 11.3K
12:51 88.05 88.05 87.99 87.99 10.3K
12:52 88.00 88.16 88.00 88.16 6.5K
12:53 88.16 88.16 88.13 88.13 2.5K
12:54 88.13 88.16 88.10 88.13 3.5K
12:55 88.13 88.18 88.13 88.18 6.3K
12:56 88.18 88.24 88.18 88.20 31.7K
12:57 88.24 88.28 88.24 88.28 3.8K
12:58 88.28 88.28 88.19 88.24 26.8K
12:59 88.28 88.39 88.28 88.39 6.7K
13:00 88.39 88.45 88.39 88.42 7.3K
13:01 88.32 88.37 88.31 88.31 6.1K
13:02 88.29 88.35 88.27 88.27 19.8K
13:03 88.26 88.46 88.26 88.41 15.6K
13:04 88.39 88.39 88.28 88.28 4.2K
13:05 88.23 88.23 88.14 88.19 4.7K
13:06 88.17 88.26 88.09 88.26 7.1K
13:07 88.22 88.22 88.13 88.18 8.0K
13:08 88.29 88.29 88.27 88.27 7.9K
13:09 88.27 88.29 88.27 88.29 4.8K
13:10 88.29 88.31 88.25 88.31 9.4K
13:11 88.31 88.34 88.24 88.24 11.1K
13:12 88.22 88.34 88.22 88.32 3.8K
13:13 88.31 88.48 88.31 88.48 5.0K
13:14 88.48 88.48 88.38 88.43 4.6K
13:15 88.43 88.51 88.43 88.51 4.4K
13:16 88.59 88.68 88.59 88.68 3.0K
13:17 88.62 88.67 88.60 88.60 15.6K
13:18 88.60 88.69 88.60 88.69 2.5K
13:19 88.70 88.75 88.69 88.75 5.3K
13:20 88.90 88.90 88.81 88.81 3.4K
13:21 88.85 88.85 88.77 88.77 6.7K
13:22 88.75 88.92 88.75 88.83 4.3K
13:23 88.90 88.90 88.81 88.81 2.8K
13:24 88.84 88.90 88.80 88.80 9.1K
13:25 88.84 88.85 88.81 88.85 1.2K
13:26 88.85 88.88 88.83 88.88 4.8K
13:27 88.88 88.88 88.85 88.85 3.5K
13:28 88.82 88.84 88.79 88.84 7.2K
13:29 88.84 88.84 88.71 88.71 8.3K
13:30 88.73 88.73 88.63 88.64 5.7K
13:31 88.66 88.73 88.64 88.73 4.6K
13:32 88.68 88.68 88.56 88.66 20.5K
13:33 88.66 88.71 88.63 88.63 22.0K
13:34 88.69 88.69 88.68 88.68 6.0K
13:35 88.68 88.68 88.57 88.57 5.2K
13:36 88.55 88.55 88.50 88.50 3.0K
13:37 88.50 88.50 88.39 88.39 5.4K
13:38 88.44 88.44 88.34 88.34 3.4K
13:39 88.33 88.43 88.33 88.34 4.9K
13:40 88.34 88.35 88.25 88.25 4.4K
13:41 88.22 88.22 88.18 88.18 4.5K
13:42 88.17 88.17 88.12 88.12 6.9K
13:43 88.08 88.08 88.00 88.01 25.8K
13:44 87.96 88.09 87.96 88.08 8.8K
13:45 88.05 88.06 88.01 88.06 11.9K
13:46 88.09 88.22 88.08 88.22 5.0K
13:47 88.23 88.26 88.23 88.25 3.8K
13:48 88.24 88.24 88.17 88.17 1.9K
13:49 88.12 88.17 88.12 88.17 2.4K
13:50 88.17 88.25 88.12 88.12 97.9K
13:51 88.12 88.17 88.12 88.14 13.1K
13:52 88.14 88.24 88.14 88.18 30.7K
13:53 88.26 88.32 88.26 88.32 10.8K
13:54 88.32 88.32 88.22 88.27 15.4K
13:55 88.26 88.27 88.21 88.22 6.0K
13:56 88.26 88.26 88.24 88.25 3.9K
13:57 88.25 88.25 88.18 88.25 5.9K
13:58 88.20 88.20 88.19 88.19 8.9K
13:59 88.19 88.22 88.15 88.15 12.4K
14:00 88.12 88.21 88.10 88.21 9.5K
14:01 88.21 88.21 88.13 88.19 1.2K
14:02 88.18 88.18 88.09 88.09 9.1K
14:03 88.05 88.05 87.95 87.98 13.7K
14:04 87.98 87.98 87.94 87.94 4.3K
14:05 87.94 88.00 87.92 88.00 4.0K
14:06 88.03 88.03 87.93 87.94 13.0K
14:07 87.94 87.99 87.91 87.99 4.3K
14:08 88.01 88.02 87.97 87.97 2.7K
14:09 87.97 87.97 87.94 87.95 8.3K
14:10 87.93 87.93 87.91 87.91 153.7K
14:11 87.92 88.04 87.92 87.99 6.4K
14:12 88.06 88.06 87.97 87.97 10.2K
14:13 87.97 87.97 87.93 87.94 36.2K
14:14 87.94 87.94 87.89 87.91 2.0K
14:15 87.94 87.97 87.90 87.93 2.2K
14:16 88.04 88.04 87.98 87.98 7.1K
14:17 87.94 87.94 87.88 87.88 4.7K
14:18 87.91 87.91 87.85 87.85 19.3K
14:19 87.85 87.85 87.80 87.80 4.0K
14:20 87.81 87.81 87.73 87.73 7.8K
14:21 87.73 87.73 87.64 87.64 19.8K
14:22 87.65 87.67 87.61 87.64 15.7K
14:23 87.62 87.66 87.62 87.66 6.1K
14:24 87.66 87.68 87.64 87.68 37.3K
14:25 87.70 87.77 87.70 87.77 0.0K
14:26 87.72 87.72 87.62 87.67 6.9K
14:27 87.64 87.66 87.64 87.65 1.7K
14:28 87.62 87.62 87.41 87.41 10.1K
14:29 87.46 87.51 87.41 87.51 2.5K
14:30 87.42 87.49 87.41 87.41 17.1K
14:31 87.39 87.39 87.28 87.28 7.0K
14:32 87.28 87.32 87.22 87.30 4.3K
14:33 87.34 87.39 87.34 87.35 9.5K
14:34 87.27 87.34 87.27 87.34 6.3K
14:35 87.34 87.35 87.27 87.27 7.0K
14:36 87.27 87.35 87.26 87.35 8.7K
14:37 87.42 87.46 87.26 87.26 18.4K
14:38 87.26 87.26 87.15 87.15 9.7K
14:39 87.15 87.29 87.15 87.29 4.8K
14:40 87.26 87.26 87.12 87.14 15.1K
14:41 87.14 87.20 87.12 87.20 3.6K
14:42 87.11 87.15 87.11 87.15 13.0K
14:43 87.19 87.36 87.19 87.36 14.7K
14:44 87.34 87.45 87.34 87.42 17.7K
14:45 87.42 87.57 87.42 87.57 7.5K
14:46 87.63 87.70 87.63 87.66 5.3K
14:47 87.72 87.77 87.65 87.72 5.3K
14:48 87.65 87.71 87.58 87.58 6.0K
14:49 87.56 87.99 87.56 87.99 10.3K
14:50 87.99 88.04 87.95 88.04 4.6K
14:51 87.99 88.15 87.99 88.11 9.7K
14:52 88.11 88.26 88.11 88.26 2.8K
14:53 88.26 88.32 88.19 88.19 4.5K
14:54 88.22 88.22 88.10 88.10 4.2K
14:55 88.17 88.20 88.13 88.19 50.7K
14:56 88.06 88.06 87.88 87.88 4.9K
14:57 87.89 87.99 87.87 87.99 4.7K
14:58 88.00 88.00 87.79 87.79 6.1K
14:59 87.79 87.79 87.66 87.70 3.8K
15:00 87.59 87.59 87.47 87.47 5.9K
15:01 87.42 87.42 87.34 87.37 9.1K
15:02 87.38 87.43 87.23 87.26 17.9K
15:03 87.44 87.44 87.31 87.31 6.8K
15:04 87.39 87.40 87.37 87.39 3.1K
15:05 87.39 87.50 87.39 87.50 13.9K
15:06 87.38 87.50 87.33 87.50 9.4K
15:07 87.50 87.71 87.50 87.54 6.2K
15:08 87.54 87.61 87.53 87.59 12.9K
15:09 87.59 87.62 87.53 87.53 4.1K
15:10 87.62 87.62 87.41 87.41 19.8K
15:11 87.40 87.51 87.40 87.49 13.6K
15:12 87.49 87.61 87.49 87.59 6.7K
15:13 87.59 87.59 87.51 87.52 4.7K
15:14 87.52 87.53 87.46 87.52 5.3K
15:15 87.52 87.59 87.52 87.52 7.2K
15:16 87.52 87.64 87.50 87.52 10.7K
15:17 87.52 87.63 87.52 87.55 23.3K
15:18 87.55 87.76 87.54 87.76 9.0K
15:19 87.76 87.76 87.70 87.71 6.1K
15:20 87.71 87.72 87.54 87.72 36.7K
15:21 87.65 87.77 87.65 87.73 8.3K
15:22 87.64 87.64 87.56 87.56 21.0K
15:23 87.61 87.61 87.34 87.51 29.3K
15:24 87.52 87.56 87.47 87.47 7.2K
15:25 87.43 87.43 87.34 87.35 13.8K
15:26 87.37 87.50 87.37 87.50 12.6K
15:27 87.50 87.61 87.42 87.61 11.3K
15:28 87.63 87.68 87.59 87.68 18.0K
15:29 87.74 87.86 87.73 87.86 30.0K
15:30 87.81 87.84 87.76 87.77 17.2K
15:31 87.77 87.86 87.59 87.59 27.9K
15:32 87.59 87.65 87.59 87.65 8.9K
15:33 87.65 87.83 87.61 87.73 28.2K
15:34 87.76 87.81 87.63 87.63 9.3K
15:35 87.65 87.66 87.54 87.54 7.5K
15:36 87.47 87.62 87.45 87.62 9.4K
15:37 87.56 87.66 87.56 87.57 10.3K
15:38 87.57 87.59 87.50 87.51 8.8K
15:39 87.51 87.56 87.43 87.44 9.7K
15:40 87.44 87.50 87.39 87.39 11.4K
15:41 87.37 87.48 87.36 87.45 24.5K
15:42 87.46 87.47 87.35 87.36 37.5K
15:43 87.34 87.39 87.25 87.25 23.4K
15:44 87.25 87.31 87.21 87.27 19.6K
15:45 87.27 87.30 87.07 87.09 25.7K
15:46 87.09 87.16 87.08 87.13 28.4K
15:47 87.13 87.14 86.96 86.97 38.1K
15:48 86.98 86.98 86.92 86.92 9.0K
15:49 86.91 87.09 86.91 86.96 26.0K
15:50 87.01 87.10 86.98 87.07 54.5K
15:51 87.07 87.38 87.06 87.11 16.6K
15:52 87.13 87.15 87.08 87.08 19.3K
15:53 87.11 87.11 86.90 86.97 49.3K
15:54 86.97 87.03 86.94 87.03 42.5K
15:55 87.01 87.01 86.82 86.83 87.3K
15:56 86.86 86.94 86.84 86.89 72.1K
15:57 86.87 86.95 86.83 86.84 70.8K
15:58 86.76 86.77 86.52 86.52 78.9K
15:59 86.47 86.52 86.40 86.40 118.9K
16:00 86.40 88.45 86.40 86.64 771.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし