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 86.79 87.23 86.40 86.40 25.8K
09:32 86.40 86.65 86.22 86.22 0.4K
09:33 86.10 86.99 86.10 86.74 8.2K
09:34 86.65 86.98 86.65 86.98 1.7K
09:35 86.98 86.98 86.74 86.74 1.5K
09:36 86.76 86.76 86.76 86.76 1.0K
09:37 86.76 87.11 86.76 86.89 3.4K
09:38 86.89 86.89 86.89 86.89 0.3K
09:39 87.10 87.16 87.10 87.15 2.8K
09:40 87.43 87.43 87.30 87.30 1.7K
09:41 87.13 87.30 87.13 87.20 4.3K
09:42 87.20 87.27 87.20 87.27 0.6K
09:43 87.27 87.27 87.10 87.25 3.0K
09:44 87.23 87.23 87.00 87.00 9.0K
09:45 87.15 87.15 87.15 87.15 0.9K
09:46 87.00 87.00 86.83 86.83 0.9K
09:47 86.81 86.81 86.75 86.75 2.9K
09:48 86.75 86.82 86.75 86.82 0.8K
09:49 86.82 86.89 86.79 86.89 0.5K
09:50 86.78 86.84 86.68 86.77 1.5K
09:51 86.77 86.99 86.64 86.76 10.7K
09:52 86.71 86.71 86.63 86.70 2.9K
09:53 86.70 86.70 86.52 86.52 3.1K
09:54 86.41 86.41 86.39 86.39 2.7K
09:55 86.45 86.45 86.39 86.39 1.1K
09:56 86.40 86.40 86.25 86.25 3.1K
09:57 86.25 86.25 86.12 86.12 2.5K
09:58 86.04 86.17 86.00 86.01 2.9K
09:59 86.09 86.14 86.00 86.13 8.9K
10:00 86.11 86.18 86.11 86.14 7.0K
10:01 86.03 86.13 86.03 86.13 8.0K
10:02 86.13 86.26 86.13 86.21 6.3K
10:03 86.21 86.21 86.21 86.21 1.2K
10:04 86.07 86.64 86.07 86.64 2.0K
10:05 86.60 86.60 86.55 86.55 1.9K
10:06 86.55 86.73 86.55 86.73 1.0K
10:07 86.94 86.94 86.82 86.89 4.0K
10:08 86.80 86.80 86.79 86.79 0.7K
10:09 86.79 86.79 86.64 86.64 2.8K
10:10 86.71 86.73 86.71 86.71 1.9K
10:11 86.69 86.70 86.65 86.65 2.5K
10:12 86.70 86.72 86.70 86.72 2.0K
10:13 86.69 86.99 86.69 86.99 2.8K
10:14 87.01 87.03 86.97 86.99 1.4K
10:15 86.91 87.04 86.91 87.02 2.9K
10:16 87.02 87.02 86.96 86.96 3.8K
10:17 86.96 87.03 86.96 87.00 2.4K
10:18 87.00 87.06 87.00 87.06 1.3K
10:19 87.00 87.01 87.00 87.01 1.2K
10:20 87.02 87.04 87.01 87.03 16.9K
10:21 87.06 87.07 87.01 87.04 6.0K
10:22 87.04 87.04 86.94 86.94 2.1K
10:23 86.96 86.97 86.96 86.97 1.3K
10:24 86.95 86.95 86.88 86.88 1.0K
10:25 86.88 87.11 86.88 87.11 5.4K
10:26 87.11 87.16 87.04 87.04 10.2K
10:27 87.06 87.09 87.06 87.09 0.5K
10:28 87.02 87.02 86.91 86.97 2.0K
10:29 86.97 86.97 86.79 86.79 2.5K
10:30 86.77 86.77 86.75 86.75 1.1K
10:31 86.75 86.95 86.75 86.88 1.5K
10:32 86.88 86.92 86.88 86.92 1.8K
10:33 86.92 86.92 86.92 86.92 0.3K
10:34 86.92 86.95 86.75 86.81 3.5K
10:35 86.81 86.86 86.81 86.86 1.1K
10:36 86.82 86.82 86.63 86.63 2.5K
10:37 86.63 86.63 86.62 86.62 0.5K
10:38 86.62 86.62 86.52 86.52 2.3K
10:39 86.52 86.52 86.52 86.52 0.5K
10:40 86.52 86.64 86.52 86.53 2.2K
10:41 86.52 86.62 86.52 86.61 2.7K
10:42 86.61 86.65 86.54 86.65 0.8K
10:43 86.65 86.65 86.46 86.46 1.6K
10:44 86.52 86.61 86.52 86.61 2.0K
10:45 86.57 86.57 86.57 86.57 0.5K
10:46 86.57 86.78 86.57 86.78 0.8K
10:47 86.79 86.79 86.67 86.67 3.0K
10:48 86.64 86.70 86.63 86.63 2.1K
10:49 86.63 86.63 86.54 86.54 2.0K
10:50 86.54 86.54 86.54 86.54 0.2K
10:51 86.54 86.54 86.54 86.54 1.5K
10:52 86.70 86.70 86.70 86.70 0.7K
10:53 86.70 86.77 86.70 86.72 1.4K
10:54 86.77 86.82 86.77 86.81 2.1K
10:55 86.81 86.81 86.55 86.55 3.0K
10:56 86.55 86.55 86.55 86.55 1.8K
10:57 86.55 86.55 86.40 86.40 1.7K
10:58 86.46 86.46 86.42 86.42 1.0K
10:59 86.42 86.42 86.35 86.35 0.7K
11:00 86.35 86.41 86.35 86.41 1.9K
11:01 86.54 86.55 86.48 86.48 6.7K
11:02 86.48 86.48 86.48 86.48 0.3K
11:03 86.49 86.50 86.46 86.50 0.9K
11:04 86.50 86.50 86.50 86.50 0.3K
11:05 86.50 86.50 86.41 86.43 1.1K
11:06 86.46 86.55 86.46 86.50 1.7K
11:07 86.49 86.49 86.40 86.40 1.5K
11:08 86.40 86.40 86.35 86.35 1.3K
11:09 86.35 86.35 86.26 86.26 0.7K
11:10 86.26 86.26 86.21 86.21 1.6K
11:11 86.24 86.24 86.23 86.23 3.8K
11:12 86.19 86.20 86.19 86.19 2.0K
11:13 86.19 86.19 86.03 86.03 1.7K
11:14 86.03 86.03 86.02 86.03 0.9K
11:15 86.03 86.09 86.03 86.09 1.2K
11:16 86.09 86.09 86.07 86.08 1.8K
11:17 86.09 86.15 86.09 86.15 2.5K
11:18 86.15 86.15 86.11 86.11 0.6K
11:19 86.11 86.17 86.11 86.17 0.4K
11:20 86.17 86.17 86.12 86.12 0.4K
11:21 86.19 86.23 86.18 86.18 1.3K
11:22 86.18 86.22 86.18 86.18 0.9K
11:23 86.14 86.15 86.11 86.11 5.5K
11:24 86.11 86.18 86.11 86.18 1.7K
11:25 86.18 86.18 86.14 86.18 2.4K
11:26 86.22 86.22 86.16 86.16 1.6K
11:27 86.25 86.25 86.25 86.25 3.0K
11:28 86.14 86.18 86.14 86.17 3.2K
11:29 86.17 86.20 86.13 86.20 2.2K
11:30 86.20 86.20 86.10 86.10 1.8K
11:31 86.10 86.15 86.09 86.09 1.5K
11:32 86.06 86.09 86.06 86.09 0.6K
11:33 86.09 86.16 86.09 86.16 1.4K
11:34 86.25 86.25 86.20 86.20 2.7K
11:35 86.20 86.21 86.17 86.20 11.5K
11:36 86.15 86.20 86.07 86.07 5.1K
11:37 86.01 86.01 85.90 85.90 12.9K
11:38 85.82 85.93 85.82 85.93 2.8K
11:39 85.87 85.88 85.83 85.86 2.0K
11:40 85.86 85.87 85.85 85.87 1.5K
11:41 85.89 85.89 85.89 85.89 3.2K
11:42 85.89 85.91 85.89 85.91 4.3K
11:43 85.92 86.11 85.92 86.11 12.4K
11:44 86.12 86.15 86.12 86.15 4.0K
11:45 86.28 86.28 86.24 86.28 7.0K
11:46 86.28 86.28 86.25 86.26 5.6K
11:47 86.26 86.26 85.94 85.97 37.8K
11:48 85.97 86.11 85.97 86.11 2.9K
11:49 86.05 86.05 85.97 85.97 2.9K
11:50 85.99 86.10 85.97 86.06 5.6K
11:51 86.06 86.06 85.94 85.94 3.4K
11:52 85.94 85.94 85.94 85.94 1.2K
11:53 85.94 86.00 85.94 86.00 3.6K
11:54 86.00 86.05 86.00 86.05 1.0K
11:55 86.05 86.05 85.94 86.05 1.5K
11:56 86.05 86.05 86.00 86.00 4.6K
11:57 85.94 85.94 85.83 85.87 16.5K
11:58 85.87 86.01 85.87 86.01 1.5K
11:59 86.01 86.02 86.01 86.02 0.7K
12:00 86.02 86.02 85.97 85.97 0.5K
12:01 85.97 85.97 85.84 85.95 3.4K
12:02 85.95 86.02 85.92 85.92 1.9K
12:03 85.92 85.99 85.92 85.99 2.4K
12:04 85.99 85.99 85.96 85.96 0.6K
12:05 85.96 86.00 85.96 85.98 2.5K
12:06 85.98 85.99 85.98 85.99 2.2K
12:07 85.99 85.99 85.92 85.92 0.4K
12:08 85.92 85.98 85.92 85.95 0.9K
12:09 85.98 86.05 85.97 85.97 1.7K
12:10 85.97 86.15 85.97 86.06 1.9K
12:11 86.06 86.06 85.98 86.04 1.0K
12:12 86.04 86.04 86.03 86.03 4.3K
12:13 86.03 86.15 86.03 86.15 4.3K
12:14 86.15 86.15 86.14 86.14 5.5K
12:15 86.10 86.10 85.98 85.98 3.2K
12:16 85.98 85.98 85.92 85.92 0.8K
12:17 85.94 85.94 85.94 85.94 0.6K
12:18 86.01 86.01 85.98 86.00 3.7K
12:19 86.00 86.11 86.00 86.11 4.8K
12:20 86.11 86.12 86.04 86.12 3.3K
12:21 86.12 86.12 86.09 86.09 1.0K
12:22 86.09 86.09 86.07 86.07 0.5K
12:23 86.07 86.07 86.01 86.01 0.9K
12:24 86.01 86.01 86.01 86.01 0.2K
12:25 86.01 86.01 86.01 86.01 0.1K
12:26 86.00 86.01 86.00 86.01 1.2K
12:27 85.94 85.97 85.90 85.90 2.1K
12:28 85.90 85.93 85.90 85.93 2.3K
12:29 85.93 85.93 85.93 85.93 1.7K
12:30 85.93 85.93 85.89 85.89 3.2K
12:31 85.84 85.88 85.79 85.88 3.8K
12:32 85.88 85.95 85.88 85.95 2.2K
12:33 85.95 85.95 85.94 85.94 0.8K
12:34 85.90 85.90 85.90 85.90 2.1K
12:35 86.00 86.02 86.00 86.02 0.9K
12:36 86.02 86.02 86.02 86.02 0.8K
12:37 86.02 86.08 85.97 85.97 1.6K
12:38 85.97 86.04 85.97 86.04 0.8K
12:39 86.04 86.06 86.04 86.06 0.5K
12:40 86.13 86.13 86.10 86.10 3.4K
12:41 86.06 86.06 86.06 86.06 1.5K
12:42 86.06 86.06 86.06 86.06 0.4K
12:43 86.06 86.06 85.96 85.96 0.6K
12:44 85.96 85.96 85.96 85.96 0.3K
12:45 85.97 85.97 85.96 85.96 2.4K
12:46 85.96 86.00 85.93 85.93 2.4K
12:47 85.81 85.82 85.81 85.82 0.9K
12:48 85.82 85.82 85.65 85.65 1.2K
12:49 85.62 85.64 85.62 85.62 1.3K
12:50 85.62 85.63 85.59 85.63 0.8K
12:51 85.65 85.70 85.65 85.70 2.3K
12:52 85.70 85.70 85.67 85.70 0.7K
12:53 85.70 85.74 85.70 85.74 1.0K
12:54 85.74 85.82 85.74 85.75 1.2K
12:55 85.75 85.77 85.70 85.77 1.1K
12:56 85.77 85.77 85.71 85.71 0.5K
12:57 85.71 85.74 85.64 85.64 1.0K
12:58 85.65 85.65 85.56 85.56 2.1K
12:59 85.60 85.60 85.57 85.57 2.1K
13:00 85.57 85.58 85.57 85.58 7.7K
13:01 85.58 85.58 85.52 85.52 2.3K
13:02 85.52 85.58 85.49 85.54 2.9K
13:03 85.54 85.59 85.54 85.57 1.7K
13:04 85.55 85.55 85.55 85.55 0.5K
13:05 85.55 85.67 85.55 85.67 18.4K
13:06 85.78 85.87 85.68 85.68 5.0K
13:07 85.68 85.70 85.65 85.70 1.9K
13:08 85.62 85.62 85.62 85.62 0.9K
13:09 85.62 85.62 85.62 85.62 0.2K
13:10 85.62 85.68 85.62 85.64 0.7K
13:11 85.64 85.64 85.64 85.64 0.5K
13:12 85.64 85.64 85.41 85.41 3.6K
13:13 85.40 85.42 85.40 85.42 0.6K
13:14 85.43 85.43 85.42 85.42 0.7K
13:15 85.42 85.42 85.40 85.40 1.3K
13:16 85.40 85.40 85.35 85.35 2.3K
13:17 85.35 85.35 85.35 85.35 1.8K
13:18 85.31 85.31 85.23 85.28 2.0K
13:19 85.28 85.28 85.19 85.19 3.0K
13:20 85.15 85.15 85.14 85.14 0.9K
13:21 85.14 85.24 85.14 85.24 3.0K
13:22 85.24 85.24 85.23 85.23 0.5K
13:23 85.23 85.30 85.22 85.30 2.1K
13:24 85.35 85.35 85.21 85.21 3.3K
13:25 85.21 85.21 85.21 85.21 0.4K
13:26 85.21 85.27 85.21 85.27 1.2K
13:27 85.27 85.27 85.22 85.22 1.7K
13:28 85.22 85.22 85.15 85.15 1.5K
13:29 85.19 85.21 85.13 85.21 2.8K
13:30 85.19 85.23 85.19 85.23 3.9K
13:31 85.23 85.23 85.16 85.16 1.0K
13:32 85.11 85.15 85.10 85.10 3.0K
13:33 85.10 85.10 85.00 85.00 1.2K
13:34 85.05 85.05 85.05 85.05 0.5K
13:35 85.04 85.04 85.04 85.04 1.3K
13:36 85.04 85.06 85.03 85.06 3.3K
13:37 85.06 85.07 85.04 85.04 3.7K
13:38 85.07 85.11 85.07 85.09 1.7K
13:39 85.14 85.14 85.09 85.09 2.3K
13:40 85.09 85.10 85.09 85.10 1.8K
13:41 85.10 85.16 85.10 85.16 1.7K
13:42 85.16 85.16 85.08 85.12 1.7K
13:43 85.12 85.12 85.12 85.12 0.3K
13:44 85.13 85.18 85.13 85.18 3.0K
13:45 85.14 85.17 85.08 85.08 1.8K
13:46 85.08 85.14 85.08 85.08 2.3K
13:47 85.11 85.11 85.07 85.10 1.3K
13:48 85.10 85.12 85.09 85.12 1.7K
13:49 85.12 85.14 85.06 85.06 2.3K
13:50 85.10 85.10 85.10 85.10 0.5K
13:51 85.10 85.16 85.10 85.16 3.1K
13:52 85.17 85.17 85.11 85.16 4.6K
13:53 85.16 85.21 85.16 85.20 2.0K
13:54 85.20 85.20 85.18 85.18 1.5K
13:55 85.20 85.23 85.15 85.23 1.8K
13:56 85.23 85.23 85.22 85.23 7.5K
13:57 85.20 85.24 85.20 85.20 1.3K
13:58 85.20 85.20 85.14 85.16 2.7K
13:59 85.16 85.20 85.16 85.20 1.6K
14:00 85.17 85.18 85.15 85.15 0.7K
14:01 85.15 85.22 85.13 85.22 2.9K
14:02 85.24 85.40 85.24 85.40 2.3K
14:03 85.43 85.46 85.43 85.46 2.0K
14:04 85.42 85.47 85.41 85.47 4.1K
14:05 85.47 85.47 85.44 85.44 1.0K
14:06 85.44 85.46 85.44 85.46 2.8K
14:07 85.42 85.42 85.42 85.42 1.0K
14:08 85.42 85.61 85.42 85.61 1.7K
14:09 85.60 85.71 85.60 85.71 3.7K
14:10 85.64 85.65 85.64 85.65 3.6K
14:11 85.68 85.78 85.68 85.78 3.1K
14:12 85.81 85.88 85.81 85.83 1.2K
14:13 85.85 85.90 85.85 85.87 2.6K
14:14 85.87 85.95 85.86 85.95 2.5K
14:15 85.96 86.08 85.96 86.01 3.2K
14:16 86.01 86.01 85.98 85.98 0.6K
14:17 85.98 85.98 85.98 85.98 1.1K
14:18 85.91 85.93 85.91 85.93 2.6K
14:19 85.93 85.99 85.93 85.94 1.3K
14:20 85.94 86.09 85.93 86.09 4.6K
14:21 86.09 86.09 85.93 86.00 4.0K
14:22 86.07 86.07 85.86 85.91 9.5K
14:23 85.91 85.94 85.91 85.94 0.7K
14:24 85.94 85.95 85.94 85.95 0.5K
14:25 85.95 86.02 85.94 86.00 3.1K
14:26 86.01 86.01 86.01 86.01 1.0K
14:27 85.99 86.01 85.99 86.01 4.7K
14:28 85.99 86.08 85.99 85.99 3.7K
14:29 86.07 86.07 86.02 86.02 1.5K
14:30 86.06 86.13 86.06 86.13 3.4K
14:31 86.13 86.13 86.02 86.02 2.6K
14:32 86.08 86.09 86.08 86.09 1.5K
14:33 86.09 86.13 86.08 86.13 0.7K
14:34 86.12 86.16 86.12 86.16 5.3K
14:35 86.17 86.20 86.10 86.10 4.0K
14:36 86.10 86.16 86.06 86.06 1.1K
14:37 86.11 86.16 86.08 86.08 1.8K
14:38 86.10 86.10 86.10 86.10 0.9K
14:39 86.07 86.16 86.07 86.11 3.6K
14:40 86.11 86.11 86.10 86.10 0.7K
14:41 86.10 86.10 86.10 86.10 1.8K
14:42 86.10 86.14 86.08 86.14 4.1K
14:43 86.12 86.16 86.12 86.16 2.4K
14:44 86.10 86.16 86.10 86.14 1.9K
14:45 86.14 86.18 86.14 86.18 1.3K
14:46 86.17 86.20 86.13 86.17 1.8K
14:47 86.17 86.17 86.13 86.13 0.9K
14:48 86.16 86.18 86.16 86.18 4.6K
14:49 86.18 86.18 86.18 86.18 0.3K
14:50 86.18 86.23 86.18 86.23 2.7K
14:51 86.18 86.20 86.18 86.20 1.6K
14:52 86.20 86.20 86.15 86.15 0.4K
14:53 86.15 86.15 86.02 86.02 6.6K
14:54 86.13 86.13 85.98 85.98 5.0K
14:55 86.01 86.12 86.01 86.12 3.0K
14:56 86.15 86.18 86.12 86.18 4.7K
14:57 86.24 86.24 86.10 86.16 4.4K
14:58 86.16 86.16 86.07 86.07 2.2K
14:59 86.07 86.19 86.07 86.19 2.7K
15:00 86.24 86.24 86.20 86.20 3.5K
15:01 86.22 86.22 86.19 86.22 1.7K
15:02 86.22 86.33 86.22 86.33 4.0K
15:03 86.33 86.33 86.33 86.33 0.6K
15:04 86.33 86.33 86.25 86.25 1.4K
15:05 86.25 86.25 86.17 86.17 2.6K
15:06 86.17 86.17 86.12 86.12 0.9K
15:07 86.12 86.15 85.99 85.99 10.0K
15:08 86.04 86.04 86.04 86.04 1.3K
15:09 86.04 86.04 85.88 85.95 3.9K
15:10 86.02 86.09 86.02 86.02 4.3K
15:11 86.01 86.12 86.01 86.12 5.5K
15:12 86.12 86.12 86.12 86.12 0.3K
15:13 86.12 86.16 86.08 86.16 1.7K
15:14 86.14 86.14 86.14 86.14 2.3K
15:15 86.11 86.16 86.11 86.12 2.4K
15:16 86.11 86.14 86.11 86.12 1.9K
15:17 86.12 86.16 86.12 86.16 0.9K
15:18 86.12 86.14 86.12 86.13 3.0K
15:19 86.13 86.13 86.06 86.06 1.5K
15:20 86.06 86.13 86.06 86.12 1.4K
15:21 86.12 86.12 86.03 86.03 2.7K
15:22 86.03 86.04 85.99 85.99 2.7K
15:23 85.99 86.03 85.99 86.03 1.5K
15:24 86.03 86.03 85.98 85.98 3.2K
15:25 86.05 86.05 85.98 85.98 2.4K
15:26 85.98 86.01 85.88 85.88 2.8K
15:27 85.88 85.88 85.79 85.79 1.2K
15:28 85.79 85.79 85.70 85.70 1.4K
15:29 85.70 85.74 85.59 85.59 2.9K
15:30 85.59 85.72 85.59 85.72 3.3K
15:31 85.76 85.81 85.75 85.75 3.1K
15:32 85.76 85.79 85.74 85.74 2.8K
15:33 85.77 85.79 85.76 85.79 3.0K
15:34 85.80 85.86 85.80 85.84 3.3K
15:35 85.84 85.87 85.84 85.87 1.3K
15:36 85.85 85.85 85.75 85.75 3.5K
15:37 85.75 85.75 85.72 85.72 3.5K
15:38 85.75 85.80 85.75 85.77 1.8K
15:39 85.74 85.74 85.61 85.61 6.0K
15:40 85.57 85.62 85.57 85.59 3.1K
15:41 85.58 85.58 85.50 85.58 6.5K
15:42 85.57 85.62 85.54 85.54 4.1K
15:43 85.54 85.55 85.50 85.53 2.6K
15:44 85.55 85.57 85.52 85.56 5.6K
15:45 85.56 85.66 85.56 85.66 3.5K
15:46 85.66 85.66 85.57 85.60 2.9K
15:47 85.62 85.73 85.62 85.73 5.9K
15:48 85.72 85.73 85.68 85.69 2.9K
15:49 85.77 85.77 85.74 85.75 3.2K
15:50 85.77 85.81 85.75 85.78 4.6K
15:51 85.64 85.68 85.61 85.61 7.8K
15:52 85.61 85.61 85.55 85.59 3.4K
15:53 85.61 85.73 85.61 85.73 7.6K
15:54 85.74 85.76 85.64 85.64 8.6K
15:55 85.57 85.60 85.52 85.52 20.8K
15:56 85.64 85.68 85.63 85.63 14.2K
15:57 85.61 85.67 85.61 85.65 22.0K
15:58 85.63 85.68 85.63 85.65 23.8K
15:59 85.62 85.62 85.53 85.53 17.9K
16:00 85.54 86.99 85.53 85.62 415.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし