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 88.32 88.75 88.03 88.03 20.7K
09:32 88.12 88.12 87.82 87.82 5.4K
09:33 87.67 87.67 87.45 87.53 2.4K
09:34 87.67 87.78 87.67 87.78 5.0K
09:35 87.78 87.85 87.78 87.79 4.3K
09:36 87.53 87.53 87.31 87.33 10.8K
09:37 87.33 87.33 87.15 87.16 1.5K
09:38 87.16 87.32 87.16 87.31 1.3K
09:39 87.31 87.45 87.31 87.43 1.6K
09:40 87.29 87.29 87.14 87.14 6.8K
09:41 87.02 87.12 86.97 87.00 10.7K
09:42 86.89 86.99 86.84 86.84 6.4K
09:43 86.84 86.84 86.67 86.67 4.6K
09:44 86.67 86.72 86.44 86.63 13.3K
09:45 86.58 86.58 86.40 86.52 13.3K
09:46 86.63 86.72 86.54 86.72 10.7K
09:47 86.77 86.78 86.66 86.66 6.9K
09:48 86.67 86.67 86.65 86.67 5.8K
09:49 86.72 86.72 86.68 86.68 4.0K
09:50 86.70 86.70 86.57 86.60 8.9K
09:51 86.60 86.63 86.59 86.59 13.7K
09:52 86.60 86.60 86.42 86.54 5.0K
09:53 86.55 86.72 86.55 86.72 6.5K
09:54 86.78 86.78 86.74 86.74 4.4K
09:55 86.74 86.82 86.71 86.82 3.1K
09:56 86.88 86.88 86.74 86.74 9.7K
09:57 86.74 86.74 86.42 86.42 6.6K
09:58 86.36 86.38 86.34 86.38 15.6K
09:59 86.38 86.41 86.17 86.17 31.2K
10:00 86.18 86.21 86.14 86.20 27.6K
10:01 86.33 86.33 86.23 86.23 19.3K
10:02 86.14 86.14 86.02 86.02 14.3K
10:03 86.03 86.05 86.01 86.03 2.3K
10:04 85.99 86.02 85.91 85.92 3.9K
10:05 85.90 85.93 85.85 85.93 10.0K
10:06 85.89 85.98 85.89 85.96 12.5K
10:07 85.91 85.91 85.88 85.90 13.3K
10:08 85.90 86.01 85.90 85.94 3.1K
10:09 85.94 85.99 85.84 85.88 10.4K
10:10 85.88 85.95 85.85 85.92 4.9K
10:11 85.90 86.04 85.90 86.03 24.1K
10:12 86.04 86.19 86.04 86.19 7.0K
10:13 86.19 86.21 86.11 86.11 15.4K
10:14 86.02 86.15 86.02 86.15 15.3K
10:15 86.10 86.10 86.10 86.10 4.2K
10:16 86.08 86.20 86.08 86.20 24.2K
10:17 86.21 86.21 86.18 86.19 9.5K
10:18 86.19 86.19 86.14 86.14 15.2K
10:19 86.04 86.12 86.04 86.12 3.7K
10:20 86.07 86.07 85.92 85.94 5.5K
10:21 85.94 85.97 85.94 85.94 7.0K
10:22 85.94 86.07 85.94 86.07 4.1K
10:23 86.06 86.06 85.83 85.83 13.3K
10:24 85.83 85.87 85.73 85.73 4.4K
10:25 85.73 85.89 85.73 85.88 2.2K
10:26 85.83 85.83 85.76 85.76 3.0K
10:27 85.76 85.82 85.76 85.82 6.3K
10:28 85.82 85.89 85.82 85.86 6.9K
10:29 85.86 85.86 85.83 85.83 5.9K
10:30 85.83 86.00 85.83 86.00 11.2K
10:31 85.99 86.20 85.99 86.20 18.3K
10:32 86.18 86.19 86.08 86.10 8.1K
10:33 86.05 86.11 86.05 86.11 1.7K
10:34 86.06 86.06 86.03 86.06 2.5K
10:35 86.01 86.11 86.01 86.11 5.8K
10:36 86.10 86.10 86.04 86.09 6.3K
10:37 86.09 86.25 86.09 86.20 10.8K
10:38 86.20 86.20 86.20 86.20 11.6K
10:39 86.20 86.36 86.20 86.33 32.0K
10:40 86.34 86.40 86.31 86.40 7.6K
10:41 86.40 86.41 86.36 86.36 4.6K
10:42 86.31 86.36 86.31 86.36 1.7K
10:43 86.31 86.46 86.31 86.45 15.2K
10:44 86.47 86.51 86.47 86.51 6.6K
10:45 86.51 86.54 86.50 86.50 11.2K
10:46 86.41 86.43 86.40 86.40 13.5K
10:47 86.43 86.50 86.40 86.50 3.3K
10:48 86.50 86.58 86.50 86.51 2.1K
10:49 86.50 86.50 86.44 86.50 9.4K
10:50 86.44 86.44 86.44 86.44 1.0K
10:51 86.44 86.50 86.41 86.50 7.4K
10:52 86.45 86.47 86.42 86.47 21.7K
10:53 86.47 86.47 86.39 86.39 5.7K
10:54 86.39 86.39 86.31 86.31 1.9K
10:55 86.28 86.28 86.26 86.28 5.1K
10:56 86.28 86.30 86.28 86.30 0.9K
10:57 86.30 86.31 86.26 86.26 5.8K
10:58 86.21 86.23 86.13 86.13 7.3K
10:59 86.14 86.14 86.09 86.09 1.3K
11:00 86.12 86.14 86.12 86.14 6.4K
11:01 86.15 86.19 86.15 86.18 11.8K
11:02 86.18 86.18 86.14 86.14 1.0K
11:03 86.14 86.19 86.14 86.19 2.8K
11:04 86.19 86.21 86.17 86.17 4.9K
11:05 86.17 86.21 86.17 86.21 1.3K
11:06 86.21 86.21 86.17 86.17 0.9K
11:07 86.17 86.22 86.17 86.22 0.8K
11:08 86.22 86.36 86.22 86.34 5.8K
11:09 86.33 86.36 86.23 86.23 6.0K
11:10 86.24 86.24 86.22 86.24 13.6K
11:11 86.24 86.32 86.24 86.32 5.7K
11:12 86.32 86.36 86.32 86.36 14.5K
11:13 86.36 86.36 86.20 86.20 10.6K
11:14 86.20 86.20 86.17 86.17 0.9K
11:15 86.22 86.24 86.22 86.24 3.5K
11:16 86.24 86.24 86.11 86.11 5.6K
11:17 86.11 86.15 86.11 86.15 1.4K
11:18 86.07 86.12 86.07 86.12 1.2K
11:19 86.12 86.12 86.08 86.11 1.9K
11:20 86.11 86.15 86.11 86.12 5.6K
11:21 86.12 86.13 86.10 86.13 15.8K
11:22 86.13 86.20 86.13 86.20 2.9K
11:23 86.20 86.22 86.20 86.20 1.8K
11:24 86.20 86.24 86.20 86.24 1.6K
11:25 86.28 86.28 86.24 86.26 5.0K
11:26 86.26 86.28 86.26 86.28 12.2K
11:27 86.28 86.31 86.27 86.27 3.6K
11:28 86.28 86.28 86.26 86.26 6.6K
11:29 86.26 86.26 86.23 86.25 1.6K
11:30 86.25 86.35 86.25 86.34 44.5K
11:31 86.31 86.34 86.31 86.34 4.2K
11:32 86.28 86.28 86.25 86.26 5.3K
11:33 86.26 86.29 86.25 86.29 12.6K
11:34 86.29 86.29 86.26 86.26 4.5K
11:35 86.23 86.28 86.23 86.28 2.3K
11:36 86.28 86.31 86.27 86.31 6.2K
11:37 86.31 86.31 86.30 86.30 1.6K
11:38 86.43 86.44 86.42 86.42 15.8K
11:39 86.42 86.42 86.40 86.41 5.1K
11:40 86.48 86.50 86.47 86.47 14.3K
11:41 86.47 86.60 86.47 86.60 2.5K
11:42 86.64 86.65 86.64 86.65 2.8K
11:43 86.65 86.65 86.59 86.63 4.6K
11:44 86.63 86.63 86.63 86.63 0.7K
11:45 86.63 86.86 86.63 86.86 3.8K
11:46 86.82 86.82 86.75 86.75 3.5K
11:47 86.77 86.83 86.77 86.83 1.4K
11:48 86.89 86.89 86.79 86.79 1.8K
11:49 86.79 86.79 86.75 86.77 2.2K
11:50 86.77 86.77 86.68 86.68 11.3K
11:51 86.68 86.68 86.60 86.60 1.3K
11:52 86.60 86.65 86.60 86.65 0.6K
11:53 86.65 86.65 86.65 86.65 1.3K
11:54 86.65 86.65 86.63 86.63 1.2K
11:55 86.63 86.67 86.63 86.63 1.2K
11:56 86.54 86.59 86.54 86.59 1.9K
11:57 86.54 86.54 86.52 86.52 2.2K
11:58 86.52 86.52 86.52 86.52 1.7K
11:59 86.50 86.52 86.50 86.51 5.1K
12:00 86.51 86.56 86.51 86.56 1.5K
12:01 86.57 86.68 86.57 86.61 8.1K
12:02 86.65 86.65 86.62 86.64 1.6K
12:03 86.64 86.65 86.64 86.65 1.3K
12:04 86.65 86.73 86.65 86.73 2.1K
12:05 86.73 86.83 86.73 86.83 2.3K
12:06 86.89 86.95 86.89 86.95 0.8K
12:07 86.95 86.95 86.90 86.90 1.1K
12:08 86.90 86.95 86.90 86.93 4.0K
12:09 86.93 86.94 86.87 86.87 2.6K
12:10 86.87 86.93 86.87 86.93 3.5K
12:11 86.93 86.97 86.93 86.97 0.5K
12:12 86.97 87.00 86.97 87.00 2.8K
12:13 87.00 87.01 87.00 87.01 1.9K
12:14 87.02 87.06 87.02 87.06 1.6K
12:15 87.06 87.07 87.06 87.07 1.7K
12:16 87.11 87.11 87.05 87.05 0.7K
12:17 87.01 87.01 87.01 87.01 3.7K
12:18 87.01 87.01 86.92 86.92 7.3K
12:19 86.92 86.92 86.92 86.92 0.4K
12:20 86.92 86.92 86.92 86.92 0.9K
12:21 86.99 87.02 86.99 86.99 2.0K
12:22 86.96 87.05 86.96 87.05 2.3K
12:23 87.05 87.09 87.05 87.09 0.9K
12:24 87.09 87.15 87.09 87.09 3.2K
12:25 87.09 87.11 87.09 87.11 1.0K
12:26 87.07 87.09 87.07 87.09 3.4K
12:27 87.09 87.09 87.04 87.04 1.9K
12:28 87.06 87.06 87.03 87.05 2.0K
12:29 87.05 87.15 87.05 87.15 1.5K
12:30 87.15 87.15 87.09 87.10 3.8K
12:31 87.13 87.13 87.10 87.10 4.4K
12:32 87.10 87.11 87.09 87.09 3.5K
12:33 87.09 87.09 87.02 87.02 4.7K
12:34 87.02 87.02 86.98 86.98 2.7K
12:35 87.00 87.00 87.00 87.00 1.2K
12:36 87.00 87.02 86.99 86.99 2.0K
12:37 86.99 86.99 86.92 86.92 4.2K
12:38 86.92 86.92 86.90 86.90 5.2K
12:39 86.90 86.93 86.90 86.93 1.6K
12:40 86.93 86.93 86.90 86.90 0.5K
12:41 86.90 86.91 86.90 86.90 2.9K
12:42 86.90 86.94 86.90 86.93 0.5K
12:43 86.93 86.93 86.93 86.93 1.7K
12:44 86.93 86.93 86.93 86.93 0.6K
12:45 86.93 86.93 86.90 86.90 0.7K
12:46 86.90 86.90 86.83 86.83 3.2K
12:47 86.81 86.84 86.80 86.84 3.7K
12:48 86.83 86.83 86.83 86.83 1.3K
12:49 86.83 86.83 86.83 86.83 0.7K
12:50 86.83 86.86 86.83 86.85 1.6K
12:51 86.85 86.85 86.79 86.80 4.4K
12:52 86.80 86.86 86.77 86.86 1.5K
12:53 86.86 86.86 86.81 86.81 0.6K
12:54 86.81 86.81 86.81 86.81 0.3K
12:55 86.89 86.89 86.86 86.86 1.3K
12:56 86.86 86.87 86.86 86.87 0.7K
12:57 86.87 86.87 86.78 86.78 4.8K
12:58 86.78 86.81 86.78 86.81 1.0K
12:59 86.81 86.84 86.78 86.78 1.0K
13:00 86.78 86.82 86.78 86.82 0.7K
13:01 86.80 86.83 86.80 86.83 1.5K
13:02 86.81 86.81 86.81 86.81 0.9K
13:03 86.81 86.85 86.81 86.85 5.6K
13:04 86.85 86.85 86.84 86.84 5.2K
13:05 86.83 86.83 86.79 86.79 2.5K
13:06 86.79 86.82 86.79 86.82 0.5K
13:07 86.82 86.86 86.82 86.86 0.6K
13:08 86.83 86.86 86.80 86.86 2.5K
13:09 86.83 86.85 86.83 86.85 9.3K
13:10 86.85 86.85 86.81 86.85 5.0K
13:11 86.88 86.88 86.86 86.86 0.9K
13:12 86.86 86.86 86.85 86.85 1.0K
13:13 86.82 86.84 86.80 86.84 5.1K
13:14 86.84 86.84 86.84 86.84 0.3K
13:15 86.84 86.84 86.70 86.70 8.3K
13:16 86.70 86.71 86.67 86.71 1.2K
13:17 86.69 86.72 86.67 86.72 6.3K
13:18 86.72 86.72 86.64 86.64 2.2K
13:19 86.68 86.72 86.68 86.72 3.7K
13:20 86.72 86.72 86.72 86.72 2.6K
13:21 86.71 86.71 86.68 86.68 6.2K
13:22 86.68 86.68 86.64 86.66 1.5K
13:23 86.66 86.66 86.64 86.64 1.7K
13:24 86.63 86.64 86.60 86.60 3.3K
13:25 86.60 86.62 86.60 86.62 0.4K
13:26 86.59 86.61 86.59 86.61 2.5K
13:27 86.61 86.64 86.56 86.64 10.7K
13:28 86.64 86.64 86.63 86.64 1.5K
13:29 86.64 86.64 86.64 86.64 1.3K
13:30 86.64 86.64 86.57 86.57 5.6K
13:31 86.57 86.63 86.57 86.63 4.8K
13:32 86.61 86.62 86.61 86.61 1.0K
13:33 86.61 86.61 86.58 86.58 21.7K
13:34 86.56 86.58 86.56 86.58 1.5K
13:35 86.58 86.60 86.58 86.60 4.0K
13:36 86.61 86.67 86.61 86.67 6.1K
13:37 86.66 86.66 86.66 86.66 2.3K
13:38 86.65 86.66 86.65 86.66 2.9K
13:39 86.66 86.67 86.66 86.67 1.1K
13:40 86.65 86.65 86.65 86.65 2.5K
13:41 86.64 86.69 86.64 86.69 7.8K
13:42 86.69 86.78 86.69 86.76 1.1K
13:43 86.76 86.76 86.73 86.73 2.9K
13:44 86.71 86.75 86.71 86.75 2.2K
13:45 86.74 86.74 86.74 86.74 1.7K
13:46 86.71 86.73 86.71 86.73 1.1K
13:47 86.73 86.74 86.73 86.74 1.4K
13:48 86.72 86.75 86.72 86.72 7.5K
13:49 86.72 86.75 86.70 86.70 4.0K
13:50 86.68 86.69 86.63 86.63 2.7K
13:51 86.63 86.68 86.63 86.65 0.5K
13:52 86.65 86.65 86.63 86.64 2.5K
13:53 86.64 86.66 86.63 86.66 4.9K
13:54 86.70 86.72 86.70 86.72 5.4K
13:55 86.72 86.72 86.72 86.72 4.5K
13:56 86.72 86.74 86.72 86.72 1.9K
13:57 86.72 86.73 86.72 86.73 3.8K
13:58 86.75 86.77 86.74 86.77 2.3K
13:59 86.77 86.78 86.70 86.70 3.5K
14:00 86.69 86.71 86.68 86.71 1.8K
14:01 86.68 86.72 86.68 86.72 7.6K
14:02 86.72 86.72 86.70 86.71 2.0K
14:03 86.71 86.72 86.71 86.72 6.7K
14:04 86.72 86.72 86.72 86.72 1.8K
14:05 86.72 86.74 86.72 86.74 0.5K
14:06 86.72 86.72 86.72 86.72 1.6K
14:07 86.68 86.71 86.68 86.70 6.0K
14:08 86.70 86.70 86.67 86.69 4.3K
14:09 86.65 86.69 86.65 86.68 7.3K
14:10 86.68 86.68 86.68 86.68 0.6K
14:11 86.68 86.69 86.67 86.69 7.6K
14:12 86.69 86.69 86.69 86.69 1.9K
14:13 86.73 86.75 86.70 86.70 10.3K
14:14 86.72 86.75 86.72 86.75 5.3K
14:15 86.75 86.75 86.75 86.75 0.9K
14:16 86.75 86.76 86.73 86.73 27.5K
14:17 86.73 86.73 86.64 86.64 4.5K
14:18 86.64 86.64 86.64 86.64 3.5K
14:19 86.64 86.64 86.61 86.61 2.7K
14:20 86.59 86.61 86.59 86.61 2.1K
14:21 86.61 86.61 86.61 86.61 1.4K
14:22 86.61 86.61 86.60 86.60 0.7K
14:23 86.60 86.61 86.57 86.57 5.1K
14:24 86.57 86.57 86.57 86.57 2.3K
14:25 86.55 86.56 86.53 86.53 3.0K
14:26 86.53 86.53 86.35 86.35 12.2K
14:27 86.36 86.38 86.36 86.38 10.8K
14:28 86.38 86.38 86.38 86.38 1.0K
14:29 86.41 86.41 86.35 86.38 3.5K
14:30 86.38 86.38 86.38 86.38 3.0K
14:31 86.41 86.42 86.37 86.37 6.9K
14:32 86.38 86.38 86.36 86.36 1.7K
14:33 86.35 86.35 86.29 86.29 6.1K
14:34 86.30 86.37 86.30 86.37 10.6K
14:35 86.37 86.37 86.36 86.36 1.0K
14:36 86.38 86.38 86.35 86.38 3.2K
14:37 86.38 86.45 86.37 86.45 9.5K
14:38 86.45 86.46 86.45 86.45 1.0K
14:39 86.45 86.48 86.45 86.48 2.1K
14:40 86.42 86.43 86.42 86.43 2.2K
14:41 86.43 86.44 86.43 86.44 3.0K
14:42 86.41 86.42 86.40 86.40 6.2K
14:43 86.42 86.51 86.40 86.51 5.9K
14:44 86.51 86.58 86.51 86.58 2.0K
14:45 86.59 86.74 86.59 86.74 3.6K
14:46 86.74 86.76 86.74 86.76 1.8K
14:47 86.76 86.76 86.68 86.68 3.5K
14:48 86.70 86.75 86.70 86.75 1.2K
14:49 86.79 86.82 86.79 86.82 3.9K
14:50 86.82 86.87 86.79 86.83 7.6K
14:51 86.70 86.71 86.67 86.71 5.6K
14:52 86.71 86.71 86.70 86.70 1.0K
14:53 86.71 86.71 86.70 86.70 1.1K
14:54 86.70 86.76 86.70 86.70 1.3K
14:55 86.70 86.70 86.61 86.61 3.9K
14:56 86.61 86.61 86.61 86.61 2.6K
14:57 86.58 86.63 86.58 86.60 1.8K
14:58 86.60 86.60 86.59 86.59 5.9K
14:59 86.51 86.57 86.51 86.57 7.9K
15:00 86.57 86.57 86.57 86.57 0.4K
15:01 86.57 86.70 86.57 86.70 5.3K
15:02 86.70 86.76 86.70 86.71 2.5K
15:03 86.74 86.74 86.72 86.72 4.0K
15:04 86.72 86.85 86.72 86.85 3.5K
15:05 86.86 86.86 86.84 86.84 1.5K
15:06 86.85 86.85 86.84 86.85 2.0K
15:07 86.86 86.91 86.86 86.91 2.0K
15:08 86.94 86.99 86.94 86.99 2.2K
15:09 86.99 87.04 86.99 86.99 12.4K
15:10 87.01 87.02 86.96 86.97 8.2K
15:11 86.87 86.92 86.87 86.92 7.7K
15:12 86.93 86.95 86.93 86.94 7.2K
15:13 86.92 86.95 86.88 86.95 2.0K
15:14 86.96 86.96 86.92 86.95 1.2K
15:15 86.95 86.96 86.90 86.96 6.9K
15:16 86.95 86.96 86.95 86.96 1.5K
15:17 86.96 86.96 86.96 86.96 1.6K
15:18 86.96 86.99 86.91 86.99 5.1K
15:19 86.99 87.08 86.99 87.08 1.7K
15:20 87.12 87.17 87.12 87.16 12.7K
15:21 87.16 87.19 87.12 87.19 1.8K
15:22 87.17 87.26 87.17 87.26 2.5K
15:23 87.22 87.25 87.18 87.18 5.8K
15:24 87.26 87.28 87.25 87.28 7.6K
15:25 87.26 87.31 87.24 87.25 4.6K
15:26 87.28 87.30 87.26 87.26 3.2K
15:27 87.26 87.29 87.26 87.27 1.6K
15:28 87.24 87.25 87.22 87.25 9.6K
15:29 87.28 87.29 87.24 87.29 3.9K
15:30 87.29 87.29 87.24 87.24 5.8K
15:31 87.24 87.26 87.23 87.26 6.8K
15:32 87.27 87.37 87.27 87.37 7.2K
15:33 87.47 87.47 87.43 87.43 32.2K
15:34 87.46 87.55 87.44 87.55 10.1K
15:35 87.54 87.59 87.54 87.59 1.7K
15:36 87.59 87.59 87.50 87.50 14.2K
15:37 87.53 87.61 87.53 87.56 3.5K
15:38 87.59 87.63 87.59 87.63 12.1K
15:39 87.74 87.74 87.68 87.70 12.1K
15:40 87.70 87.70 87.51 87.55 23.2K
15:41 87.55 87.60 87.55 87.55 9.5K
15:42 87.57 87.68 87.57 87.68 4.2K
15:43 87.72 87.78 87.72 87.78 4.8K
15:44 87.80 87.80 87.66 87.66 15.8K
15:45 87.61 87.61 87.55 87.61 6.4K
15:46 87.59 87.70 87.59 87.69 9.3K
15:47 87.65 87.80 87.65 87.80 11.9K
15:48 87.75 87.78 87.75 87.75 7.7K
15:49 87.75 87.77 87.75 87.77 4.1K
15:50 87.83 87.89 87.81 87.82 15.3K
15:51 87.65 87.77 87.65 87.77 41.8K
15:52 87.79 87.95 87.79 87.95 26.3K
15:53 87.95 87.95 87.86 87.93 26.7K
15:54 87.85 87.91 87.85 87.87 21.1K
15:55 87.86 87.93 87.82 87.82 26.4K
15:56 88.06 88.06 87.85 87.96 33.5K
15:57 87.96 87.98 87.95 87.96 29.9K
15:58 87.95 87.96 87.93 87.93 35.2K
15:59 87.91 87.96 87.91 87.93 40.9K
16:00 87.89 87.99 87.89 87.96 809.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし