シーゲイト・テクノロジー (STX)

STX
🏛️ アメリカ →
252.79
最終更新: 2025-10-03
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 89.41 89.52 89.17 89.17 15.5K
09:32 89.24 89.25 89.23 89.25 3.6K
09:33 89.25 89.39 89.25 89.25 0.7K
09:34 89.25 89.72 89.25 89.72 2.7K
09:35 89.72 89.76 89.52 89.52 16.6K
09:36 89.50 89.68 89.50 89.68 11.2K
09:37 89.68 89.68 89.65 89.65 5.5K
09:38 89.62 89.77 89.55 89.77 17.0K
09:39 89.77 90.00 89.77 90.00 4.2K
09:40 90.00 90.05 89.95 89.95 9.9K
09:41 89.95 90.03 89.95 90.03 8.2K
09:42 90.02 90.02 89.97 90.02 6.5K
09:43 90.02 90.02 89.69 89.69 11.1K
09:44 89.67 89.67 89.59 89.59 0.7K
09:45 89.59 89.69 89.59 89.69 10.1K
09:46 89.76 89.76 89.60 89.60 1.7K
09:47 89.52 89.52 89.52 89.52 0.8K
09:48 89.52 89.52 89.52 89.52 0.9K
09:49 89.52 89.80 89.52 89.80 1.3K
09:50 89.80 89.80 89.80 89.80 1.3K
09:51 89.80 89.80 89.65 89.70 3.2K
09:52 89.70 89.70 89.63 89.63 1.4K
09:53 89.63 89.64 89.63 89.64 12.9K
09:54 89.64 89.73 89.62 89.73 6.4K
09:55 89.73 89.73 89.60 89.67 7.6K
09:56 89.66 89.78 89.66 89.78 2.7K
09:57 89.78 89.78 89.78 89.78 0.3K
09:58 89.78 89.78 89.68 89.68 1.4K
09:59 89.69 89.69 89.69 89.69 1.7K
10:00 89.69 89.77 89.62 89.77 3.7K
10:01 89.77 89.77 89.72 89.72 4.0K
10:02 89.72 89.78 89.72 89.78 1.6K
10:03 89.78 89.78 89.70 89.78 13.0K
10:04 89.77 89.78 89.70 89.70 6.6K
10:05 89.70 89.70 89.66 89.66 2.3K
10:06 89.66 89.66 89.53 89.60 1.8K
10:07 89.60 89.60 89.58 89.58 3.5K
10:08 89.58 89.63 89.58 89.63 4.3K
10:09 89.58 89.58 89.58 89.58 1.2K
10:10 89.55 89.55 89.50 89.50 3.0K
10:11 89.45 89.45 89.40 89.40 7.7K
10:12 89.42 89.42 89.40 89.40 1.3K
10:13 89.31 89.34 89.31 89.34 5.2K
10:14 89.34 89.51 89.34 89.47 4.5K
10:15 89.47 89.47 89.43 89.43 0.5K
10:16 89.43 89.45 89.42 89.44 3.2K
10:17 89.42 89.45 89.40 89.45 7.7K
10:18 89.48 89.48 89.41 89.41 1.9K
10:19 89.41 89.42 89.41 89.42 1.0K
10:20 89.42 89.50 89.42 89.50 0.9K
10:21 89.46 89.46 89.43 89.43 1.1K
10:22 89.43 89.46 89.39 89.39 2.1K
10:23 89.39 89.39 89.36 89.36 2.6K
10:24 89.36 89.36 89.36 89.36 0.7K
10:25 89.36 89.39 89.36 89.39 2.2K
10:26 89.37 89.37 89.35 89.35 2.6K
10:27 89.35 89.36 89.35 89.35 0.6K
10:28 89.36 89.40 89.36 89.40 4.4K
10:29 89.41 89.42 89.30 89.34 7.9K
10:30 89.29 89.37 89.20 89.20 3.8K
10:31 89.20 89.20 89.13 89.13 1.8K
10:32 89.14 89.14 89.13 89.13 2.3K
10:33 89.14 89.22 89.14 89.16 4.7K
10:34 89.15 89.16 89.15 89.16 0.8K
10:35 89.16 89.16 89.16 89.16 0.7K
10:36 89.17 89.17 89.17 89.17 1.1K
10:37 89.17 89.18 89.17 89.18 1.8K
10:38 89.18 89.18 89.13 89.15 0.6K
10:39 89.15 89.15 89.15 89.15 0.4K
10:40 89.15 89.15 89.03 89.03 1.5K
10:41 89.02 89.02 88.98 88.98 8.2K
10:42 88.98 89.00 88.96 89.00 1.1K
10:43 89.00 89.05 88.98 89.03 1.6K
10:44 89.00 89.00 88.96 88.96 1.1K
10:45 88.96 89.03 88.94 88.94 0.9K
10:46 88.94 88.94 88.91 88.91 1.0K
10:47 88.91 88.91 88.91 88.91 0.5K
10:48 88.88 88.88 88.87 88.87 1.3K
10:49 88.91 88.96 88.91 88.96 2.1K
10:50 88.97 88.99 88.96 88.99 3.2K
10:51 89.00 89.00 88.94 88.94 3.2K
10:52 88.94 88.96 88.94 88.96 1.4K
10:53 88.96 88.96 88.91 88.91 0.2K
10:54 88.91 88.91 88.86 88.86 1.9K
10:55 88.86 88.86 88.86 88.86 0.4K
10:56 88.86 88.86 88.86 88.86 0.8K
10:57 88.86 88.86 88.86 88.86 0.8K
10:58 88.82 88.86 88.81 88.86 0.7K
10:59 88.86 88.86 88.83 88.83 0.6K
11:00 88.83 88.84 88.81 88.81 3.2K
11:01 88.84 88.84 88.77 88.77 2.2K
11:02 88.85 88.88 88.85 88.88 3.2K
11:03 88.88 88.92 88.86 88.86 1.9K
11:04 88.86 88.88 88.86 88.88 0.8K
11:05 88.88 88.88 88.88 88.88 1.4K
11:06 88.88 88.94 88.88 88.94 1.5K
11:07 88.94 88.94 88.87 88.88 2.9K
11:08 88.88 88.89 88.88 88.89 0.4K
11:09 88.89 88.90 88.89 88.90 0.6K
11:10 88.90 88.90 88.86 88.86 1.3K
11:11 88.84 88.85 88.81 88.81 1.6K
11:12 88.81 88.85 88.81 88.82 1.1K
11:13 88.82 88.93 88.82 88.93 5.9K
11:14 88.92 88.92 88.91 88.91 1.0K
11:15 88.91 88.92 88.91 88.92 0.8K
11:16 88.89 88.90 88.88 88.90 1.1K
11:17 88.91 88.91 88.91 88.91 1.0K
11:18 88.95 88.95 88.95 88.95 5.1K
11:19 88.95 88.96 88.93 88.94 1.2K
11:20 88.94 88.99 88.94 88.99 12.0K
11:21 89.05 89.05 89.02 89.04 9.4K
11:22 89.04 89.05 89.04 89.05 1.2K
11:23 89.05 89.05 88.99 88.99 2.5K
11:24 88.99 88.99 88.99 88.99 2.6K
11:25 88.99 88.99 88.95 88.95 1.0K
11:26 88.96 88.96 88.91 88.93 2.5K
11:27 88.93 88.93 88.91 88.91 0.7K
11:28 88.91 88.91 88.87 88.87 0.6K
11:29 88.83 88.83 88.83 88.83 0.8K
11:30 88.83 88.84 88.83 88.84 1.2K
11:31 88.82 88.82 88.77 88.80 3.5K
11:32 88.80 88.85 88.80 88.85 1.1K
11:33 88.85 88.85 88.84 88.84 1.6K
11:34 88.84 88.85 88.84 88.85 0.4K
11:35 88.85 88.85 88.82 88.82 1.1K
11:36 88.79 88.91 88.79 88.91 0.9K
11:37 88.91 88.91 88.90 88.90 1.2K
11:38 88.84 88.84 88.75 88.75 1.0K
11:39 88.75 88.75 88.75 88.75 0.1K
11:40 88.75 88.80 88.75 88.75 1.1K
11:41 88.78 88.83 88.78 88.78 2.6K
11:42 88.78 88.82 88.78 88.78 0.8K
11:43 88.78 88.78 88.77 88.77 0.8K
11:44 88.71 88.71 88.68 88.68 2.2K
11:45 88.68 88.69 88.68 88.69 1.0K
11:46 88.69 88.69 88.69 88.69 0.6K
11:47 88.69 88.69 88.66 88.69 0.9K
11:48 88.73 88.73 88.73 88.73 1.0K
11:49 88.70 88.71 88.70 88.71 1.6K
11:50 88.71 88.71 88.71 88.71 0.3K
11:51 88.71 88.74 88.71 88.72 1.7K
11:52 88.71 88.73 88.71 88.72 4.2K
11:53 88.72 88.77 88.72 88.76 1.0K
11:54 88.76 88.82 88.76 88.82 0.9K
11:55 88.82 88.84 88.82 88.84 1.2K
11:56 88.84 88.84 88.79 88.81 1.7K
11:57 88.81 88.81 88.81 88.81 0.3K
11:58 88.83 88.83 88.82 88.82 1.8K
11:59 88.82 88.82 88.82 88.82 0.5K
12:00 88.82 88.82 88.82 88.82 0.2K
12:01 88.82 88.82 88.80 88.80 0.9K
12:02 88.80 88.82 88.78 88.80 2.1K
12:03 88.80 88.80 88.76 88.76 1.4K
12:04 88.76 88.79 88.76 88.79 0.8K
12:05 88.89 88.89 88.84 88.84 1.7K
12:06 88.84 88.93 88.84 88.93 6.9K
12:07 88.93 88.97 88.93 88.95 2.2K
12:08 88.95 88.95 88.95 88.95 0.3K
12:09 88.95 88.95 88.95 88.95 0.1K
12:10 88.95 88.95 88.95 88.95 0.4K
12:11 88.95 88.99 88.95 88.98 1.7K
12:12 88.98 88.98 88.97 88.97 1.1K
12:13 88.99 89.00 88.99 88.99 2.3K
12:14 89.00 89.00 88.97 88.97 5.4K
12:15 88.97 89.00 88.97 89.00 2.5K
12:16 89.00 89.00 88.97 89.00 3.8K
12:17 88.95 88.95 88.95 88.95 0.6K
12:18 88.95 88.95 88.93 88.93 0.5K
12:19 88.96 88.96 88.91 88.91 1.1K
12:20 88.91 88.91 88.91 88.91 0.1K
12:21 88.91 88.91 88.85 88.85 3.4K
12:22 88.85 88.96 88.85 88.96 2.1K
12:23 88.97 88.98 88.97 88.98 0.5K
12:24 88.99 89.00 88.98 88.98 3.0K
12:25 88.98 88.99 88.98 88.99 1.2K
12:26 88.99 88.99 88.96 88.98 0.9K
12:27 88.89 88.89 88.80 88.80 7.0K
12:28 88.79 88.79 88.79 88.79 0.4K
12:29 88.79 88.87 88.79 88.87 2.3K
12:30 88.87 88.87 88.84 88.85 1.6K
12:31 88.85 88.85 88.85 88.85 0.4K
12:32 88.85 88.85 88.79 88.81 1.7K
12:33 88.81 88.81 88.80 88.80 0.9K
12:34 88.80 88.80 88.80 88.80 0.2K
12:35 88.80 88.80 88.79 88.79 0.5K
12:36 88.79 88.87 88.79 88.87 7.2K
12:37 88.86 88.86 88.85 88.85 1.4K
12:38 88.85 88.85 88.82 88.82 0.7K
12:39 88.82 88.82 88.82 88.82 0.2K
12:40 88.82 88.82 88.77 88.77 1.0K
12:41 88.77 88.77 88.73 88.73 1.1K
12:42 88.69 88.70 88.62 88.62 3.0K
12:43 88.62 88.65 88.62 88.65 1.7K
12:44 88.65 88.71 88.64 88.71 1.2K
12:45 88.71 88.74 88.71 88.74 0.6K
12:46 88.74 88.79 88.74 88.79 0.4K
12:47 88.79 88.80 88.76 88.80 1.1K
12:48 88.80 88.81 88.80 88.81 0.4K
12:49 88.77 88.77 88.72 88.75 1.8K
12:50 88.71 88.72 88.71 88.72 1.5K
12:51 88.72 88.72 88.72 88.72 1.9K
12:52 88.72 88.72 88.70 88.70 0.9K
12:53 88.72 88.73 88.72 88.72 0.4K
12:54 88.72 88.72 88.70 88.70 0.5K
12:55 88.70 88.74 88.70 88.74 0.6K
12:56 88.74 88.79 88.74 88.79 2.6K
12:57 88.79 88.79 88.76 88.77 1.4K
12:58 88.77 88.77 88.77 88.77 0.3K
12:59 88.80 88.80 88.80 88.80 0.7K
13:00 88.80 88.81 88.79 88.79 1.7K
13:01 88.83 88.86 88.83 88.86 1.5K
13:02 88.83 88.83 88.83 88.83 1.0K
13:03 88.83 88.85 88.83 88.85 1.1K
13:04 88.85 88.85 88.85 88.85 0.5K
13:05 88.85 88.85 88.85 88.85 0.4K
13:06 88.85 88.86 88.85 88.86 0.2K
13:07 88.86 88.86 88.84 88.84 0.5K
13:08 88.88 88.90 88.88 88.90 2.4K
13:09 88.90 88.94 88.90 88.94 3.0K
13:10 88.94 88.98 88.94 88.94 0.6K
13:11 88.95 88.95 88.95 88.95 0.4K
13:12 88.95 88.95 88.92 88.92 0.9K
13:13 88.87 88.87 88.84 88.84 3.4K
13:14 88.84 88.84 88.76 88.76 2.6K
13:15 88.76 88.76 88.75 88.75 1.0K
13:16 88.75 88.75 88.74 88.75 3.0K
13:17 88.74 88.79 88.74 88.79 2.0K
13:18 88.79 88.79 88.79 88.79 1.0K
13:19 88.74 88.76 88.74 88.76 0.7K
13:20 88.76 88.77 88.74 88.74 1.4K
13:21 88.67 88.67 88.63 88.63 1.7K
13:22 88.63 88.65 88.63 88.65 0.3K
13:23 88.67 88.69 88.63 88.69 2.0K
13:24 88.63 88.65 88.62 88.65 109.4K
13:25 88.65 88.65 88.59 88.59 3.0K
13:26 88.59 88.59 88.57 88.58 9.1K
13:27 88.57 88.63 88.57 88.63 7.7K
13:28 88.65 88.69 88.65 88.69 1.3K
13:29 88.69 88.72 88.69 88.72 1.6K
13:30 88.74 88.74 88.73 88.73 1.7K
13:31 88.73 88.73 88.60 88.60 10.8K
13:32 88.58 88.59 88.55 88.58 3.1K
13:33 88.58 88.61 88.58 88.60 2.4K
13:34 88.60 88.60 88.58 88.59 1.4K
13:35 88.61 88.61 88.61 88.61 6.3K
13:36 88.58 88.58 88.58 88.58 0.7K
13:37 88.60 88.62 88.60 88.60 1.1K
13:38 88.60 88.65 88.59 88.65 3.6K
13:39 88.65 88.65 88.65 88.65 0.6K
13:40 88.68 88.68 88.68 88.68 1.7K
13:41 88.68 88.68 88.62 88.62 0.5K
13:42 88.62 88.62 88.59 88.60 0.7K
13:43 88.62 88.62 88.60 88.61 12.9K
13:44 88.59 88.60 88.57 88.57 1.1K
13:45 88.57 88.63 88.57 88.63 1.1K
13:46 88.63 88.63 88.63 88.63 0.1K
13:47 88.63 88.68 88.63 88.68 0.8K
13:48 88.68 88.68 88.68 88.68 0.2K
13:49 88.68 88.71 88.68 88.71 2.4K
13:50 88.71 88.76 88.71 88.76 0.9K
13:51 88.78 88.78 88.74 88.74 3.1K
13:52 88.71 88.73 88.71 88.73 2.8K
13:53 88.73 88.75 88.73 88.75 0.5K
13:54 88.75 88.75 88.71 88.73 1.8K
13:55 88.68 88.68 88.65 88.66 3.5K
13:56 88.66 88.70 88.64 88.64 1.7K
13:57 88.65 88.66 88.65 88.66 7.9K
13:58 88.66 88.66 88.66 88.66 0.4K
13:59 88.66 88.66 88.66 88.66 0.7K
14:00 88.66 88.70 88.66 88.66 1.4K
14:01 88.66 88.66 88.65 88.65 0.7K
14:02 88.64 88.66 88.64 88.66 0.3K
14:03 88.61 88.62 88.57 88.57 6.7K
14:04 88.57 88.59 88.55 88.56 1.6K
14:05 88.56 88.56 88.49 88.49 4.0K
14:06 88.52 88.52 88.52 88.52 2.1K
14:07 88.52 88.56 88.52 88.56 0.5K
14:08 88.56 88.56 88.56 88.56 0.4K
14:09 88.56 88.57 88.55 88.56 2.3K
14:10 88.56 88.58 88.56 88.58 0.8K
14:11 88.58 88.58 88.55 88.55 1.0K
14:12 88.55 88.55 88.54 88.54 1.1K
14:13 88.54 88.55 88.53 88.53 3.5K
14:14 88.53 88.54 88.52 88.52 0.7K
14:15 88.52 88.52 88.48 88.48 2.1K
14:16 88.48 88.50 88.48 88.50 1.2K
14:17 88.52 88.52 88.52 88.52 0.3K
14:18 88.52 88.55 88.52 88.55 1.7K
14:19 88.55 88.55 88.55 88.55 0.3K
14:20 88.58 88.58 88.58 88.58 0.9K
14:21 88.58 88.58 88.56 88.56 1.0K
14:22 88.56 88.58 88.56 88.58 1.2K
14:23 88.58 88.58 88.56 88.57 1.4K
14:24 88.57 88.57 88.54 88.55 0.9K
14:25 88.56 88.61 88.56 88.61 2.1K
14:26 88.59 88.60 88.59 88.60 1.7K
14:27 88.60 88.62 88.60 88.62 1.6K
14:28 88.62 88.65 88.62 88.65 0.6K
14:29 88.70 88.70 88.69 88.69 0.8K
14:30 88.69 88.72 88.69 88.72 0.5K
14:31 88.72 88.72 88.67 88.68 2.9K
14:32 88.68 88.68 88.68 88.68 0.6K
14:33 88.68 88.69 88.67 88.69 1.0K
14:34 88.69 88.69 88.69 88.69 0.9K
14:35 88.68 88.69 88.68 88.69 0.8K
14:36 88.68 88.69 88.68 88.68 1.6K
14:37 88.68 88.68 88.68 88.68 0.4K
14:38 88.68 88.68 88.68 88.68 0.3K
14:39 88.70 88.72 88.70 88.71 1.3K
14:40 88.71 88.74 88.71 88.74 2.7K
14:41 88.79 88.80 88.79 88.80 2.4K
14:42 88.81 88.81 88.81 88.81 0.5K
14:43 88.81 88.81 88.80 88.80 0.4K
14:44 88.80 88.85 88.80 88.85 1.7K
14:45 88.85 88.89 88.85 88.89 1.0K
14:46 88.89 88.89 88.89 88.89 0.7K
14:47 88.85 88.85 88.82 88.82 9.0K
14:48 88.82 88.86 88.82 88.86 1.3K
14:49 88.86 88.86 88.86 88.86 0.3K
14:50 88.89 88.93 88.89 88.93 3.3K
14:51 88.93 88.93 88.93 88.93 0.2K
14:52 88.95 88.95 88.91 88.91 1.2K
14:53 88.91 88.93 88.91 88.93 0.4K
14:54 88.95 88.95 88.95 88.95 0.6K
14:55 88.95 88.96 88.92 88.92 0.7K
14:56 88.92 88.92 88.92 88.92 1.1K
14:57 88.92 88.92 88.92 88.92 0.2K
14:58 88.91 88.91 88.91 88.91 0.4K
14:59 88.93 88.93 88.93 88.93 0.6K
15:00 88.93 88.93 88.92 88.92 0.8K
15:01 88.90 88.90 88.90 88.90 1.0K
15:02 88.90 88.92 88.90 88.92 1.3K
15:03 88.92 88.92 88.92 88.92 0.3K
15:04 88.92 88.98 88.92 88.98 1.2K
15:05 89.01 89.01 88.98 88.98 1.7K
15:06 88.98 89.09 88.98 89.09 8.7K
15:07 89.08 89.08 89.03 89.03 4.8K
15:08 89.04 89.06 89.01 89.01 6.1K
15:09 88.97 88.98 88.94 88.98 3.6K
15:10 88.98 88.99 88.95 88.99 2.6K
15:11 88.99 88.99 88.97 88.97 1.7K
15:12 89.00 89.00 88.99 88.99 1.5K
15:13 88.99 89.02 88.99 89.02 0.4K
15:14 88.94 88.94 88.92 88.93 6.3K
15:15 88.93 88.93 88.93 88.93 0.5K
15:16 88.88 88.92 88.88 88.92 3.1K
15:17 88.92 88.93 88.90 88.90 1.6K
15:18 88.90 88.90 88.82 88.82 7.8K
15:19 88.83 88.83 88.82 88.82 3.0K
15:20 88.82 88.82 88.82 88.82 0.3K
15:21 88.83 88.83 88.82 88.82 1.1K
15:22 88.82 88.82 88.81 88.82 1.2K
15:23 88.82 88.85 88.80 88.84 3.9K
15:24 88.81 88.85 88.81 88.85 1.6K
15:25 88.79 88.80 88.79 88.80 2.3K
15:26 88.80 88.80 88.80 88.80 1.3K
15:27 88.80 88.80 88.75 88.75 4.3K
15:28 88.75 88.75 88.70 88.72 2.0K
15:29 88.72 88.75 88.70 88.70 1.7K
15:30 88.70 88.70 88.63 88.63 3.8K
15:31 88.63 88.65 88.58 88.58 7.0K
15:32 88.59 88.59 88.57 88.59 4.0K
15:33 88.60 88.64 88.60 88.64 2.1K
15:34 88.64 88.64 88.62 88.62 0.7K
15:35 88.62 88.62 88.58 88.61 4.4K
15:36 88.61 88.61 88.52 88.53 3.4K
15:37 88.56 88.58 88.56 88.57 2.1K
15:38 88.57 88.62 88.57 88.61 4.0K
15:39 88.61 88.62 88.60 88.62 1.6K
15:40 88.60 88.65 88.60 88.65 2.7K
15:41 88.65 88.65 88.63 88.63 2.1K
15:42 88.63 88.68 88.62 88.68 6.0K
15:43 88.68 88.73 88.68 88.71 2.0K
15:44 88.77 88.89 88.77 88.89 7.0K
15:45 88.84 88.85 88.83 88.83 5.8K
15:46 88.83 88.89 88.83 88.89 4.4K
15:47 88.89 88.89 88.87 88.88 4.5K
15:48 88.89 88.95 88.89 88.95 4.6K
15:49 88.95 88.95 88.93 88.93 3.5K
15:50 88.92 88.95 88.92 88.93 6.2K
15:51 88.88 88.93 88.88 88.93 7.0K
15:52 88.93 89.00 88.93 89.00 8.7K
15:53 89.00 89.03 89.00 89.02 7.3K
15:54 89.02 89.03 88.99 88.99 11.3K
15:55 88.99 89.21 88.99 89.21 19.8K
15:56 89.17 89.17 88.85 88.88 27.7K
15:57 88.90 88.91 88.88 88.91 31.3K
15:58 88.79 88.84 88.79 88.83 20.5K
15:59 88.78 88.82 88.77 88.82 43.0K
16:00 88.62 88.79 88.62 88.79 527.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし