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 86.95 87.30 85.56 87.15 21.3K
09:32 87.15 87.22 87.15 87.15 1.0K
09:33 87.15 87.27 87.15 87.27 0.3K
09:34 87.27 87.27 87.02 87.02 1.2K
09:35 87.02 87.18 87.02 87.18 1.2K
09:36 87.18 87.18 87.18 87.18 0.4K
09:37 87.18 87.41 87.18 87.25 2.0K
09:38 87.25 87.58 87.25 87.58 2.9K
09:39 87.58 87.58 87.28 87.28 2.1K
09:40 87.14 87.14 87.14 87.14 0.6K
09:41 87.14 87.16 87.14 87.16 1.6K
09:42 87.18 87.18 87.01 87.01 2.0K
09:43 87.01 87.22 87.01 87.12 0.9K
09:44 87.12 87.46 87.12 87.46 6.3K
09:45 87.46 87.50 87.44 87.44 3.3K
09:46 87.53 87.69 87.48 87.69 4.7K
09:47 87.69 87.69 87.69 87.69 0.2K
09:48 87.72 87.72 87.64 87.64 3.3K
09:49 87.64 87.66 87.58 87.59 1.7K
09:50 87.59 87.59 87.48 87.48 2.3K
09:51 87.65 87.69 87.58 87.58 13.4K
09:52 87.68 87.75 87.68 87.75 6.6K
09:53 87.75 87.79 87.75 87.79 4.4K
09:54 87.79 88.04 87.79 88.04 8.3K
09:55 87.96 88.25 87.96 88.25 9.6K
09:56 88.23 88.23 88.10 88.10 5.7K
09:57 88.10 88.33 88.10 88.33 4.9K
09:58 88.33 88.33 88.03 88.09 7.4K
09:59 88.09 88.17 87.97 88.16 7.6K
10:00 88.29 88.29 88.05 88.05 3.8K
10:01 87.46 87.46 87.26 87.40 16.6K
10:02 87.40 87.42 87.40 87.42 1.3K
10:03 87.55 87.67 87.55 87.63 5.3K
10:04 87.63 87.92 87.63 87.92 3.6K
10:05 87.92 87.99 87.85 87.85 10.1K
10:06 87.98 88.01 87.96 87.96 5.3K
10:07 87.96 87.96 87.86 87.96 6.2K
10:08 87.96 87.96 87.86 87.86 2.7K
10:09 87.86 87.86 87.73 87.73 2.2K
10:10 87.73 87.73 87.72 87.73 1.5K
10:11 87.64 87.70 87.64 87.64 3.1K
10:12 87.64 87.72 87.62 87.62 3.8K
10:13 87.62 87.62 87.50 87.50 4.4K
10:14 87.42 87.53 87.36 87.53 2.7K
10:15 87.53 87.53 87.41 87.44 1.9K
10:16 87.44 87.44 87.36 87.36 2.1K
10:17 87.35 87.43 87.35 87.43 5.5K
10:18 87.43 87.43 87.28 87.30 3.2K
10:19 87.30 87.37 87.30 87.37 3.7K
10:20 87.41 87.42 87.39 87.42 2.3K
10:21 87.42 87.42 87.25 87.25 7.4K
10:22 87.25 87.37 87.25 87.37 2.1K
10:23 87.46 87.46 87.39 87.46 3.0K
10:24 87.45 87.65 87.45 87.65 1.5K
10:25 87.59 87.70 87.59 87.70 5.2K
10:26 87.71 87.71 87.60 87.61 4.9K
10:27 87.49 87.49 87.47 87.47 2.7K
10:28 87.47 87.61 87.47 87.61 4.2K
10:29 87.61 87.71 87.61 87.66 5.9K
10:30 87.66 87.66 87.57 87.57 3.5K
10:31 87.52 87.66 87.52 87.66 11.6K
10:32 87.66 87.67 87.66 87.66 10.6K
10:33 87.66 87.67 87.51 87.51 5.7K
10:34 87.58 87.59 87.58 87.59 3.0K
10:35 87.59 87.59 87.59 87.59 0.6K
10:36 87.59 87.59 87.59 87.59 1.6K
10:37 87.59 87.59 87.52 87.59 6.1K
10:38 87.59 87.59 87.58 87.59 2.3K
10:39 87.59 87.76 87.58 87.76 4.6K
10:40 87.76 87.90 87.76 87.87 6.9K
10:41 87.84 87.85 87.84 87.85 4.0K
10:42 87.80 87.80 87.71 87.80 5.7K
10:43 87.80 87.80 87.69 87.69 1.9K
10:44 87.69 87.76 87.63 87.76 2.7K
10:45 87.76 87.76 87.74 87.76 1.7K
10:46 87.82 87.88 87.82 87.88 2.2K
10:47 87.81 87.81 87.73 87.73 1.2K
10:48 87.79 87.82 87.79 87.82 2.1K
10:49 87.82 87.82 87.79 87.79 1.3K
10:50 87.79 87.79 87.74 87.74 3.5K
10:51 87.74 87.79 87.74 87.78 3.0K
10:52 87.78 87.79 87.76 87.76 1.0K
10:53 87.79 87.91 87.79 87.91 23.3K
10:54 87.90 87.92 87.88 87.88 6.2K
10:55 87.90 87.90 87.88 87.88 1.2K
10:56 87.87 87.87 87.81 87.87 1.9K
10:57 87.87 87.87 87.85 87.86 1.5K
10:58 87.86 87.87 87.86 87.87 1.0K
10:59 87.87 87.87 87.85 87.85 1.4K
11:00 87.85 88.06 87.85 88.06 9.5K
11:01 88.11 88.12 88.11 88.12 4.6K
11:02 88.12 88.12 88.05 88.10 2.8K
11:03 88.10 88.10 88.08 88.08 0.4K
11:04 88.08 88.12 88.07 88.07 2.4K
11:05 88.07 88.12 88.07 88.11 1.7K
11:06 88.11 88.11 88.10 88.10 1.4K
11:07 88.10 88.10 88.05 88.05 1.1K
11:08 88.03 88.03 87.97 87.99 3.8K
11:09 87.99 88.01 87.99 87.99 1.3K
11:10 88.11 88.12 88.11 88.12 5.5K
11:11 88.12 88.16 88.12 88.14 0.8K
11:12 88.16 88.28 88.16 88.28 4.8K
11:13 88.29 88.33 88.29 88.29 2.9K
11:14 88.26 88.33 88.26 88.33 6.0K
11:15 88.33 88.39 88.32 88.32 7.6K
11:16 88.33 88.33 88.33 88.33 2.7K
11:17 88.33 88.34 88.33 88.33 3.7K
11:18 88.32 88.32 88.27 88.27 2.3K
11:19 88.37 88.37 88.34 88.34 8.6K
11:20 88.34 88.35 88.34 88.35 1.7K
11:21 88.35 88.35 88.30 88.30 4.5K
11:22 88.35 88.49 88.35 88.47 7.4K
11:23 88.47 88.53 88.42 88.53 5.4K
11:24 88.53 88.58 88.53 88.53 3.4K
11:25 88.51 88.54 88.49 88.54 3.1K
11:26 88.56 88.59 88.56 88.59 26.0K
11:27 88.59 88.61 88.54 88.61 3.5K
11:28 88.58 88.58 88.45 88.45 8.6K
11:29 88.43 88.43 88.43 88.43 1.1K
11:30 88.43 88.43 88.43 88.43 0.9K
11:31 88.43 88.43 88.39 88.39 2.1K
11:32 88.39 88.40 88.35 88.35 1.5K
11:33 88.40 88.46 88.40 88.45 6.2K
11:34 88.45 88.54 88.45 88.54 4.8K
11:35 88.54 88.54 88.48 88.48 2.9K
11:36 88.52 88.52 88.48 88.48 2.1K
11:37 88.48 88.48 88.34 88.34 5.1K
11:38 88.43 88.46 88.43 88.46 3.5K
11:39 88.46 88.48 88.43 88.45 3.5K
11:40 88.45 88.45 88.35 88.35 0.8K
11:41 88.35 88.45 88.35 88.45 2.4K
11:42 88.44 88.47 88.44 88.47 3.6K
11:43 88.47 88.47 88.47 88.47 0.3K
11:44 88.44 88.44 88.43 88.43 1.6K
11:45 88.43 88.47 88.43 88.43 3.9K
11:46 88.44 88.44 88.30 88.30 2.7K
11:47 88.30 88.30 88.30 88.30 1.0K
11:48 88.30 88.31 88.28 88.28 1.3K
11:49 88.28 88.30 88.26 88.26 1.5K
11:50 88.26 88.28 88.26 88.28 3.0K
11:51 88.26 88.27 88.26 88.27 2.7K
11:52 88.27 88.27 88.27 88.27 0.4K
11:53 88.26 88.26 88.26 88.26 2.2K
11:54 88.30 88.33 88.28 88.33 2.6K
11:55 88.33 88.35 88.31 88.35 2.3K
11:56 88.35 88.39 88.35 88.38 2.3K
11:57 88.38 88.38 88.38 88.38 0.4K
11:58 88.42 88.45 88.42 88.45 2.2K
11:59 88.46 88.46 88.43 88.43 3.6K
12:00 88.43 88.43 88.43 88.43 0.2K
12:01 88.43 88.45 88.43 88.45 2.2K
12:02 88.45 88.45 88.42 88.42 5.8K
12:03 88.42 88.42 88.42 88.42 3.9K
12:04 88.42 88.42 88.32 88.32 2.8K
12:05 88.34 88.34 88.34 88.34 4.8K
12:06 88.34 88.34 88.33 88.33 0.9K
12:07 88.30 88.35 88.30 88.35 1.6K
12:08 88.37 88.37 88.37 88.37 1.2K
12:09 88.37 88.44 88.37 88.40 2.9K
12:10 88.39 88.39 88.34 88.34 1.0K
12:11 88.37 88.37 88.20 88.20 3.1K
12:12 88.17 88.22 88.17 88.22 3.6K
12:13 88.22 88.22 88.17 88.17 1.4K
12:14 88.17 88.18 88.14 88.14 0.7K
12:15 88.09 88.14 88.09 88.14 1.2K
12:16 88.14 88.14 88.04 88.04 5.1K
12:17 88.01 88.01 87.97 87.97 2.6K
12:18 87.97 88.08 87.97 88.08 12.0K
12:19 88.07 88.07 88.07 88.07 1.0K
12:20 88.05 88.08 88.04 88.04 7.4K
12:21 87.99 88.06 87.99 88.01 5.7K
12:22 88.06 88.08 88.05 88.08 3.3K
12:23 88.10 88.12 88.02 88.12 16.1K
12:24 88.17 88.22 88.17 88.20 10.0K
12:25 88.23 88.23 88.18 88.18 7.5K
12:26 88.15 88.15 88.09 88.09 1.8K
12:27 88.09 88.09 88.08 88.08 1.2K
12:28 88.04 88.04 87.99 87.99 1.2K
12:29 87.99 87.99 87.95 87.97 2.3K
12:30 87.97 88.01 87.97 88.01 1.0K
12:31 88.02 88.07 87.98 87.98 4.9K
12:32 87.98 87.98 87.97 87.97 0.2K
12:33 88.03 88.04 87.97 88.04 1.2K
12:34 88.04 88.04 88.04 88.04 0.2K
12:35 88.13 88.13 88.10 88.10 2.8K
12:36 88.10 88.19 88.10 88.19 3.7K
12:37 88.22 88.22 88.21 88.21 2.2K
12:38 88.21 88.28 88.21 88.28 2.2K
12:39 88.27 88.29 88.27 88.29 2.6K
12:40 88.25 88.25 88.16 88.16 3.3K
12:41 88.15 88.15 88.15 88.15 1.1K
12:42 88.23 88.23 88.23 88.23 2.2K
12:43 88.23 88.23 88.19 88.23 0.4K
12:44 88.19 88.25 88.19 88.25 5.8K
12:45 88.25 88.28 88.21 88.21 4.7K
12:46 88.21 88.21 88.18 88.18 2.2K
12:47 88.18 88.18 88.12 88.12 1.5K
12:48 88.12 88.12 88.11 88.11 0.6K
12:49 88.11 88.17 88.09 88.09 2.5K
12:50 88.13 88.13 88.13 88.13 1.0K
12:51 88.13 88.19 88.13 88.17 1.7K
12:52 88.12 88.19 88.12 88.15 3.6K
12:53 88.20 88.20 88.20 88.20 1.6K
12:54 88.20 88.25 88.20 88.25 3.5K
12:55 88.25 88.31 88.25 88.31 2.9K
12:56 88.26 88.27 88.23 88.27 2.5K
12:57 88.27 88.27 88.25 88.27 1.5K
12:58 88.27 88.27 88.24 88.24 0.5K
12:59 88.24 88.26 88.23 88.23 1.9K
13:00 88.23 88.24 88.20 88.22 2.7K
13:01 88.19 88.31 88.19 88.27 8.6K
13:02 88.30 88.34 88.30 88.34 2.0K
13:03 88.39 88.39 88.31 88.31 2.3K
13:04 88.13 88.22 88.13 88.22 9.2K
13:05 88.22 88.28 88.22 88.28 2.2K
13:06 88.25 88.35 88.25 88.35 2.1K
13:07 88.35 88.41 88.35 88.41 1.5K
13:08 88.38 88.38 88.38 88.38 1.1K
13:09 88.38 88.38 88.33 88.36 1.5K
13:10 88.36 88.39 88.36 88.39 1.5K
13:11 88.34 88.34 88.29 88.29 2.1K
13:12 88.32 88.32 88.27 88.27 3.6K
13:13 88.32 88.36 88.32 88.36 1.5K
13:14 88.37 88.46 88.37 88.46 7.5K
13:15 88.43 88.45 88.39 88.45 4.3K
13:16 88.46 88.54 88.46 88.54 4.2K
13:17 88.54 88.54 88.49 88.53 3.8K
13:18 88.53 88.53 88.53 88.53 2.7K
13:19 88.49 88.51 88.46 88.49 2.4K
13:20 88.49 88.49 88.43 88.44 8.4K
13:21 88.45 88.55 88.45 88.55 2.1K
13:22 88.55 88.55 88.50 88.50 2.3K
13:23 88.50 88.54 88.50 88.50 2.5K
13:24 88.50 88.50 88.27 88.27 4.2K
13:25 88.33 88.35 88.31 88.31 1.9K
13:26 88.29 88.33 88.29 88.33 3.5K
13:27 88.38 88.38 88.28 88.31 2.3K
13:28 88.21 88.22 88.18 88.18 5.4K
13:29 88.18 88.19 88.17 88.17 3.9K
13:30 88.22 88.22 88.18 88.18 2.5K
13:31 88.15 88.17 88.15 88.17 1.6K
13:32 88.17 88.22 88.17 88.22 70.6K
13:33 88.29 88.37 88.28 88.35 198.4K
13:34 88.32 88.32 88.28 88.29 3.0K
13:35 88.29 88.33 88.28 88.31 3.3K
13:36 88.35 88.35 88.29 88.30 5.3K
13:37 88.30 88.30 88.15 88.15 2.4K
13:38 88.15 88.15 88.10 88.15 1.3K
13:39 88.10 88.13 88.08 88.08 3.2K
13:40 88.08 88.13 88.08 88.08 6.6K
13:41 88.09 88.12 88.02 88.02 4.7K
13:42 88.02 88.02 88.01 88.01 1.6K
13:43 88.01 88.01 87.92 87.92 2.8K
13:44 87.98 87.98 87.98 87.98 2.6K
13:45 88.01 88.01 87.93 87.95 6.1K
13:46 87.99 87.99 87.95 87.95 0.8K
13:47 87.91 87.91 87.91 87.91 0.5K
13:48 87.95 87.98 87.92 87.92 1.4K
13:49 87.92 87.92 87.85 87.86 2.5K
13:50 87.86 87.86 87.80 87.80 2.3K
13:51 87.80 87.84 87.79 87.84 5.8K
13:52 87.84 87.84 87.83 87.84 1.7K
13:53 87.84 87.84 87.78 87.82 4.5K
13:54 87.80 87.85 87.80 87.85 2.5K
13:55 87.81 87.85 87.81 87.85 3.2K
13:56 87.87 87.87 87.81 87.83 2.9K
13:57 87.83 87.83 87.73 87.73 1.7K
13:58 87.73 87.77 87.67 87.77 11.0K
13:59 87.77 87.78 87.74 87.74 2.0K
14:00 87.74 87.74 87.72 87.72 2.8K
14:01 87.72 87.81 87.72 87.81 3.3K
14:02 87.81 87.87 87.81 87.87 2.7K
14:03 87.87 87.87 87.84 87.84 1.7K
14:04 87.84 87.84 87.81 87.81 2.2K
14:05 87.81 87.82 87.77 87.82 1.0K
14:06 87.82 87.83 87.82 87.83 2.9K
14:07 87.87 87.88 87.87 87.87 3.6K
14:08 87.87 87.91 87.83 87.83 3.1K
14:09 87.86 87.86 87.80 87.80 1.3K
14:10 87.80 87.80 87.74 87.76 4.2K
14:11 87.76 87.85 87.76 87.85 1.2K
14:12 87.85 87.85 87.83 87.84 1.1K
14:13 87.84 87.84 87.80 87.83 1.0K
14:14 87.83 87.83 87.72 87.72 2.4K
14:15 87.72 87.74 87.72 87.74 0.3K
14:16 87.74 87.74 87.68 87.73 1.0K
14:17 87.74 87.74 87.74 87.74 1.7K
14:18 87.77 87.77 87.72 87.72 2.0K
14:19 87.72 87.72 87.70 87.70 3.3K
14:20 87.74 87.74 87.69 87.69 2.6K
14:21 87.69 87.72 87.69 87.71 2.2K
14:22 87.75 87.75 87.71 87.71 2.5K
14:23 87.70 87.76 87.70 87.76 3.5K
14:24 87.71 87.75 87.71 87.75 1.5K
14:25 87.75 87.75 87.73 87.73 2.1K
14:26 87.73 87.76 87.73 87.73 1.8K
14:27 87.73 87.77 87.73 87.77 2.1K
14:28 87.73 87.73 87.68 87.68 2.1K
14:29 87.68 87.71 87.68 87.70 1.5K
14:30 87.70 87.74 87.66 87.74 2.6K
14:31 87.69 87.78 87.69 87.78 6.3K
14:32 87.78 87.80 87.78 87.79 1.3K
14:33 87.82 87.89 87.82 87.88 5.2K
14:34 87.86 87.86 87.86 87.86 1.6K
14:35 87.88 87.89 87.86 87.89 4.5K
14:36 87.87 87.89 87.82 87.82 3.6K
14:37 87.82 87.84 87.82 87.84 0.7K
14:38 87.84 87.85 87.84 87.85 0.7K
14:39 87.87 87.98 87.87 87.96 4.5K
14:40 87.96 88.01 87.96 88.01 4.7K
14:41 88.01 88.03 88.01 88.03 1.5K
14:42 88.03 88.03 87.94 87.94 2.0K
14:43 87.99 87.99 87.98 87.98 1.7K
14:44 87.96 87.96 87.95 87.95 2.2K
14:45 87.95 87.95 87.95 87.95 1.6K
14:46 87.95 88.00 87.95 88.00 3.4K
14:47 88.00 88.01 87.97 88.01 4.8K
14:48 88.00 88.00 87.97 88.00 4.8K
14:49 88.00 88.00 87.96 87.96 5.4K
14:50 87.94 87.94 87.89 87.89 3.9K
14:51 87.87 87.87 87.86 87.86 1.3K
14:52 87.88 87.88 87.74 87.74 2.4K
14:53 87.74 87.74 87.69 87.74 8.1K
14:54 87.71 87.76 87.71 87.76 3.6K
14:55 87.77 87.77 87.70 87.70 2.3K
14:56 87.70 87.70 87.62 87.62 1.4K
14:57 87.67 87.67 87.62 87.64 5.2K
14:58 87.64 87.64 87.60 87.60 2.4K
14:59 87.65 87.73 87.65 87.72 5.1K
15:00 87.72 87.73 87.68 87.68 2.1K
15:01 87.66 87.73 87.64 87.73 5.3K
15:02 87.73 87.73 87.71 87.71 1.2K
15:03 87.76 87.80 87.76 87.80 2.8K
15:04 87.80 87.82 87.79 87.82 1.4K
15:05 87.82 87.82 87.81 87.81 1.5K
15:06 87.83 87.87 87.81 87.87 5.2K
15:07 87.86 87.86 87.83 87.83 4.4K
15:08 87.83 87.84 87.83 87.84 0.9K
15:09 87.84 87.84 87.81 87.81 1.8K
15:10 87.81 87.83 87.81 87.81 3.4K
15:11 87.78 87.85 87.78 87.85 2.9K
15:12 87.85 87.87 87.85 87.87 4.3K
15:13 87.87 87.93 87.87 87.93 2.5K
15:14 87.93 87.95 87.91 87.95 2.9K
15:15 87.91 87.98 87.90 87.90 4.2K
15:16 87.89 87.89 87.87 87.87 1.3K
15:17 87.86 87.88 87.81 87.88 4.7K
15:18 87.88 87.91 87.85 87.85 1.1K
15:19 87.85 87.86 87.84 87.86 1.3K
15:20 87.87 87.88 87.83 87.83 4.2K
15:21 87.83 87.83 87.79 87.79 1.1K
15:22 87.79 87.83 87.79 87.83 2.5K
15:23 87.79 87.83 87.78 87.83 2.5K
15:24 87.83 87.83 87.73 87.77 5.0K
15:25 87.77 87.78 87.76 87.78 2.7K
15:26 87.77 87.81 87.75 87.75 4.6K
15:27 87.75 87.79 87.75 87.79 0.9K
15:28 87.79 87.83 87.79 87.80 4.9K
15:29 87.88 87.88 87.74 87.74 2.3K
15:30 87.75 87.75 87.70 87.70 2.8K
15:31 87.70 87.70 87.68 87.68 3.2K
15:32 87.72 87.73 87.72 87.73 4.4K
15:33 87.73 87.78 87.73 87.78 5.3K
15:34 87.77 87.78 87.73 87.73 4.4K
15:35 87.73 87.79 87.73 87.74 3.9K
15:36 87.71 87.71 87.69 87.70 3.3K
15:37 87.69 87.69 87.63 87.64 4.6K
15:38 87.64 87.67 87.64 87.65 4.8K
15:39 87.63 87.66 87.63 87.63 6.4K
15:40 87.63 87.63 87.55 87.55 4.2K
15:41 87.50 87.57 87.50 87.57 7.7K
15:42 87.56 87.56 87.51 87.51 4.1K
15:43 87.51 87.61 87.51 87.61 8.1K
15:44 87.64 87.66 87.62 87.66 4.5K
15:45 87.66 87.72 87.66 87.69 7.2K
15:46 87.69 87.70 87.68 87.69 3.3K
15:47 87.66 87.66 87.61 87.62 5.1K
15:48 87.65 87.70 87.65 87.70 8.7K
15:49 87.67 87.69 87.61 87.61 3.4K
15:50 87.61 87.61 87.56 87.59 14.8K
15:51 87.47 87.49 87.41 87.49 19.5K
15:52 87.51 87.66 87.51 87.66 15.5K
15:53 87.67 87.67 87.60 87.60 11.1K
15:54 87.56 87.62 87.56 87.62 16.6K
15:55 87.64 87.87 87.64 87.87 32.1K
15:56 87.81 87.93 87.81 87.93 26.8K
15:57 87.92 87.92 87.88 87.88 27.4K
15:58 87.89 87.90 87.87 87.89 21.7K
15:59 87.90 87.92 87.89 87.91 31.1K
16:00 87.93 87.95 87.88 87.90 462.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし