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 86.99 87.50 86.88 86.88 31.2K
09:32 86.96 86.96 86.39 86.39 6.7K
09:33 86.39 86.62 86.39 86.62 4.2K
09:34 86.72 86.72 86.72 86.72 3.5K
09:35 86.58 86.58 86.39 86.43 2.9K
09:36 86.49 86.80 86.49 86.80 5.9K
09:37 86.69 86.73 86.69 86.73 4.2K
09:38 86.85 86.88 86.85 86.88 2.1K
09:39 86.88 87.04 86.86 87.02 9.6K
09:40 86.92 87.01 86.92 87.01 2.5K
09:41 87.10 87.36 87.10 87.36 5.0K
09:42 87.36 87.36 86.95 86.95 1.1K
09:43 86.95 86.96 86.92 86.96 4.2K
09:44 87.05 87.10 87.00 87.00 2.0K
09:45 87.00 87.00 87.00 87.00 0.9K
09:46 86.98 86.98 86.87 86.89 2.8K
09:47 86.89 87.03 86.89 87.03 5.7K
09:48 87.03 87.08 86.94 87.08 0.9K
09:49 87.08 87.08 86.97 86.97 1.3K
09:50 86.97 87.07 86.97 87.07 0.3K
09:51 87.07 87.07 87.06 87.06 2.9K
09:52 87.06 87.06 86.98 87.00 4.4K
09:53 86.89 86.98 86.89 86.96 1.2K
09:54 86.93 86.98 86.92 86.92 8.0K
09:55 86.92 86.94 86.80 86.80 2.5K
09:56 86.93 86.93 86.79 86.79 3.5K
09:57 86.79 86.88 86.79 86.88 3.0K
09:58 86.88 86.88 86.88 86.88 1.1K
09:59 86.88 86.89 86.88 86.89 2.1K
10:00 86.89 87.07 86.89 87.07 48.0K
10:01 86.83 87.24 86.83 87.24 10.6K
10:02 87.24 87.24 87.11 87.11 4.4K
10:03 87.11 87.19 87.11 87.19 4.6K
10:04 87.19 87.19 87.19 87.19 3.8K
10:05 87.19 87.19 87.13 87.13 4.3K
10:06 87.13 87.13 87.00 87.03 2.9K
10:07 87.02 87.02 86.92 86.92 2.4K
10:08 86.92 86.92 86.74 86.74 5.3K
10:09 86.70 86.73 86.64 86.64 8.3K
10:10 86.64 86.69 86.60 86.60 13.3K
10:11 86.60 86.64 86.60 86.63 2.0K
10:12 86.63 86.63 86.63 86.63 2.8K
10:13 86.63 86.63 86.59 86.59 11.6K
10:14 86.59 86.59 86.58 86.58 2.4K
10:15 86.58 86.59 86.46 86.46 9.1K
10:16 86.46 86.47 86.46 86.47 2.3K
10:17 86.46 86.46 86.27 86.27 11.6K
10:18 86.40 86.40 86.31 86.31 4.9K
10:19 86.31 86.31 86.27 86.27 2.2K
10:20 86.23 86.23 86.18 86.19 2.1K
10:21 86.19 86.19 86.19 86.19 3.9K
10:22 86.19 86.19 86.10 86.17 3.9K
10:23 86.21 86.21 86.19 86.19 0.5K
10:24 86.19 86.22 86.19 86.22 1.8K
10:25 86.20 86.21 86.20 86.21 8.2K
10:26 86.20 86.20 86.12 86.15 1.8K
10:27 86.15 86.15 85.95 85.95 2.8K
10:28 85.95 85.95 85.93 85.93 1.1K
10:29 85.98 85.98 85.90 85.90 1.8K
10:30 85.91 85.91 85.90 85.90 1.6K
10:31 85.90 85.96 85.90 85.96 2.3K
10:32 85.92 85.92 85.89 85.89 1.8K
10:33 85.94 85.94 85.83 85.83 5.2K
10:34 85.86 85.89 85.80 85.89 25.1K
10:35 85.89 85.89 85.89 85.89 0.2K
10:36 85.89 85.89 85.75 85.75 3.8K
10:37 85.75 85.75 85.64 85.64 1.1K
10:38 85.64 85.64 85.51 85.54 0.8K
10:39 85.56 85.59 85.55 85.59 1.8K
10:40 85.60 85.62 85.57 85.62 2.6K
10:41 85.62 85.62 85.52 85.52 0.9K
10:42 85.52 85.75 85.52 85.75 18.2K
10:43 85.75 85.80 85.70 85.80 4.3K
10:44 85.80 85.80 85.80 85.80 2.5K
10:45 85.81 85.81 85.75 85.75 2.1K
10:46 85.81 85.81 85.80 85.80 0.6K
10:47 85.80 85.80 85.67 85.67 2.1K
10:48 85.67 85.68 85.67 85.68 1.0K
10:49 85.73 85.73 85.70 85.70 1.8K
10:50 85.70 85.70 85.70 85.70 0.3K
10:51 85.70 85.70 85.68 85.68 0.6K
10:52 85.68 85.72 85.68 85.72 1.0K
10:53 85.72 85.72 85.57 85.57 1.3K
10:54 85.57 85.72 85.57 85.72 4.3K
10:55 85.72 85.72 85.71 85.71 2.3K
10:56 85.68 85.68 85.45 85.45 5.0K
10:57 85.45 85.45 85.33 85.39 5.5K
10:58 85.39 85.43 85.39 85.43 0.7K
10:59 85.43 85.45 85.43 85.45 2.7K
11:00 85.45 85.45 85.38 85.41 3.6K
11:01 85.41 85.41 85.31 85.31 1.4K
11:02 85.31 85.31 85.30 85.30 1.1K
11:03 85.25 85.30 85.25 85.29 1.0K
11:04 85.29 85.29 85.29 85.29 1.3K
11:05 85.29 85.29 85.29 85.29 0.4K
11:06 85.29 85.29 85.29 85.29 2.4K
11:07 85.30 85.30 85.30 85.30 1.0K
11:08 85.38 85.38 85.33 85.33 3.1K
11:09 85.33 85.33 85.25 85.25 1.4K
11:10 85.25 85.34 85.22 85.34 10.5K
11:11 85.36 85.49 85.36 85.43 10.0K
11:12 85.44 85.44 85.44 85.44 0.2K
11:13 85.42 85.42 85.42 85.42 1.3K
11:14 85.42 85.52 85.42 85.52 3.2K
11:15 85.52 85.52 85.44 85.44 1.0K
11:16 85.41 85.46 85.41 85.46 2.7K
11:17 85.46 85.46 85.22 85.27 2.5K
11:18 85.33 85.33 85.30 85.30 1.8K
11:19 85.30 85.33 85.30 85.33 0.6K
11:20 85.33 85.33 85.29 85.29 0.4K
11:21 85.21 85.30 85.21 85.29 3.1K
11:22 85.29 85.29 85.29 85.29 1.8K
11:23 85.30 85.31 85.27 85.31 2.5K
11:24 85.31 85.39 85.28 85.35 3.5K
11:25 85.34 85.34 85.34 85.34 1.1K
11:26 85.34 85.34 85.34 85.34 1.2K
11:27 85.34 85.44 85.34 85.44 1.7K
11:28 85.44 85.44 85.44 85.44 0.8K
11:29 85.45 85.45 85.42 85.45 6.6K
11:30 85.45 85.45 85.44 85.44 1.0K
11:31 85.44 85.44 85.44 85.44 0.7K
11:32 85.44 85.51 85.44 85.51 1.6K
11:33 85.51 85.56 85.51 85.56 1.6K
11:34 85.56 85.57 85.48 85.57 3.0K
11:35 85.57 85.57 85.56 85.56 1.0K
11:36 85.56 85.56 85.52 85.52 1.2K
11:37 85.52 85.58 85.52 85.52 1.3K
11:38 85.57 85.57 85.52 85.56 1.5K
11:39 85.56 85.58 85.55 85.58 3.0K
11:40 85.60 85.60 85.60 85.60 1.6K
11:41 85.60 85.60 85.50 85.50 2.2K
11:42 85.50 85.50 85.50 85.50 1.8K
11:43 85.50 85.57 85.50 85.54 10.9K
11:44 85.54 85.54 85.51 85.51 7.3K
11:45 85.51 85.51 85.51 85.51 0.5K
11:46 85.51 85.51 85.51 85.51 0.6K
11:47 85.54 85.54 85.54 85.54 2.2K
11:48 85.54 85.54 85.52 85.52 2.1K
11:49 85.52 85.53 85.52 85.52 3.8K
11:50 85.52 85.64 85.52 85.64 3.5K
11:51 85.64 85.64 85.64 85.64 0.7K
11:52 85.64 85.64 85.64 85.64 1.4K
11:53 85.64 85.64 85.64 85.64 1.4K
11:54 85.64 85.64 85.49 85.49 0.4K
11:55 85.49 85.49 85.45 85.45 0.8K
11:56 85.45 85.48 85.37 85.37 1.8K
11:57 85.40 85.40 85.33 85.33 1.8K
11:58 85.33 85.34 85.31 85.31 1.6K
11:59 85.32 85.32 85.25 85.25 2.7K
12:00 85.32 85.33 85.27 85.27 3.4K
12:01 85.27 85.28 85.27 85.28 1.3K
12:02 85.28 85.29 85.28 85.29 0.7K
12:03 85.33 85.33 85.29 85.29 1.5K
12:04 85.29 85.35 85.29 85.34 2.2K
12:05 85.34 85.38 85.34 85.35 1.3K
12:06 85.35 85.41 85.35 85.41 3.8K
12:07 85.43 85.43 85.43 85.43 4.2K
12:08 85.43 85.46 85.42 85.46 1.1K
12:09 85.45 85.45 85.45 85.45 1.4K
12:10 85.38 85.38 85.36 85.36 2.0K
12:11 85.36 85.36 85.36 85.36 0.7K
12:12 85.36 85.37 85.36 85.37 1.2K
12:13 85.37 85.37 85.37 85.37 0.4K
12:14 85.37 85.37 85.31 85.31 0.3K
12:15 85.31 85.34 85.31 85.34 1.0K
12:16 85.34 85.34 85.32 85.32 0.5K
12:17 85.26 85.26 85.20 85.20 3.8K
12:18 85.20 85.23 85.19 85.19 2.2K
12:19 85.20 85.20 85.17 85.17 1.7K
12:20 85.17 85.17 85.17 85.17 2.0K
12:21 85.17 85.17 85.14 85.14 1.6K
12:22 85.14 85.14 84.99 84.99 6.5K
12:23 84.99 85.06 84.96 85.06 4.6K
12:24 85.04 85.07 85.02 85.07 3.1K
12:25 85.07 85.12 85.07 85.12 1.7K
12:26 85.12 85.12 85.05 85.05 0.9K
12:27 85.11 85.17 85.06 85.17 22.9K
12:28 85.21 85.21 85.21 85.21 0.9K
12:29 85.21 85.21 85.21 85.21 0.6K
12:30 85.21 85.25 85.21 85.24 1.2K
12:31 85.28 85.32 85.28 85.32 2.4K
12:32 85.29 85.29 85.27 85.27 1.5K
12:33 85.29 85.29 85.29 85.29 1.8K
12:34 85.29 85.31 85.28 85.31 1.2K
12:35 85.27 85.29 85.27 85.29 1.5K
12:36 85.29 85.29 85.27 85.27 0.6K
12:37 85.27 85.31 85.27 85.31 1.1K
12:38 85.31 85.39 85.31 85.39 0.7K
12:39 85.39 85.39 85.39 85.39 0.2K
12:40 85.39 85.39 85.31 85.31 4.4K
12:41 85.31 85.34 85.31 85.34 1.6K
12:42 85.34 85.34 85.34 85.34 0.9K
12:43 85.34 85.47 85.34 85.47 5.1K
12:44 85.44 85.44 85.44 85.44 1.1K
12:45 85.44 85.44 85.38 85.41 1.3K
12:46 85.41 85.41 85.36 85.36 0.9K
12:47 85.35 85.35 85.35 85.35 0.6K
12:48 85.35 85.35 85.35 85.35 0.9K
12:49 85.35 85.39 85.35 85.39 1.1K
12:50 85.39 85.39 85.33 85.33 0.6K
12:51 85.29 85.29 85.29 85.29 0.4K
12:52 85.29 85.31 85.29 85.31 0.7K
12:53 85.40 85.40 85.38 85.38 1.2K
12:54 85.39 85.39 85.38 85.38 1.7K
12:55 85.38 85.38 85.37 85.37 0.7K
12:56 85.37 85.38 85.37 85.38 1.0K
12:57 85.38 85.38 85.24 85.25 4.1K
12:58 85.25 85.25 85.16 85.19 0.9K
12:59 85.19 85.19 85.11 85.11 1.2K
13:00 85.11 85.12 85.09 85.12 3.9K
13:01 85.12 85.12 85.12 85.12 1.2K
13:02 85.12 85.12 85.07 85.08 3.6K
13:03 85.08 85.08 85.08 85.08 0.2K
13:04 85.08 85.08 85.06 85.06 2.0K
13:05 85.06 85.07 85.06 85.07 0.6K
13:06 85.07 85.07 85.01 85.03 2.7K
13:07 84.99 84.99 84.90 84.90 6.2K
13:08 84.88 84.88 84.85 84.85 7.4K
13:09 84.85 84.87 84.84 84.86 6.7K
13:10 84.84 84.86 84.82 84.86 3.9K
13:11 84.85 84.85 84.79 84.85 2.7K
13:12 84.84 84.84 84.84 84.84 0.7K
13:13 84.84 84.84 84.80 84.80 0.7K
13:14 84.79 84.85 84.74 84.83 8.1K
13:15 84.80 84.83 84.80 84.83 1.2K
13:16 84.81 84.81 84.81 84.81 1.3K
13:17 84.75 84.80 84.75 84.80 6.0K
13:18 84.81 84.92 84.81 84.91 3.7K
13:19 84.97 84.97 84.94 84.94 3.1K
13:20 84.93 84.94 84.88 84.88 3.0K
13:21 84.88 84.88 84.86 84.86 0.8K
13:22 84.86 84.86 84.82 84.82 2.2K
13:23 84.82 84.82 84.82 84.82 1.3K
13:24 84.79 84.79 84.78 84.78 2.2K
13:25 84.80 84.86 84.80 84.86 6.8K
13:26 84.86 84.86 84.80 84.80 1.4K
13:27 84.80 84.80 84.73 84.73 4.1K
13:28 84.76 84.76 84.71 84.71 4.8K
13:29 84.70 84.74 84.70 84.74 2.9K
13:30 84.74 84.78 84.73 84.74 4.5K
13:31 84.74 84.74 84.73 84.73 4.1K
13:32 84.75 84.75 84.69 84.72 4.1K
13:33 84.71 84.73 84.69 84.73 4.2K
13:34 84.73 84.73 84.68 84.68 0.9K
13:35 84.68 84.68 84.63 84.66 1.4K
13:36 84.66 84.66 84.60 84.60 1.6K
13:37 84.63 84.63 84.63 84.63 2.3K
13:38 84.61 84.61 84.61 84.61 2.1K
13:39 84.61 84.73 84.61 84.71 6.9K
13:40 84.81 84.86 84.76 84.86 7.7K
13:41 84.86 85.04 84.86 85.04 3.1K
13:42 85.04 85.07 85.01 85.07 3.8K
13:43 85.07 85.13 85.07 85.13 2.5K
13:44 85.13 85.13 85.03 85.07 5.6K
13:45 85.11 85.11 85.06 85.06 6.9K
13:46 85.02 85.02 84.90 84.90 7.3K
13:47 84.92 84.96 84.92 84.96 1.7K
13:48 84.96 85.03 84.96 85.01 3.4K
13:49 85.06 85.06 85.00 85.01 2.9K
13:50 85.01 85.01 84.95 84.95 5.8K
13:51 84.97 84.99 84.97 84.97 3.6K
13:52 84.99 84.99 84.90 84.90 5.2K
13:53 84.89 84.90 84.85 84.85 1.1K
13:54 84.88 84.89 84.85 84.85 3.4K
13:55 84.85 84.85 84.85 84.85 1.2K
13:56 84.85 84.87 84.84 84.84 1.8K
13:57 84.84 84.94 84.84 84.94 2.5K
13:58 84.94 84.98 84.94 84.98 1.2K
13:59 84.98 84.98 84.95 84.95 1.2K
14:00 84.95 85.03 84.95 85.03 1.8K
14:01 85.03 85.03 85.02 85.02 1.4K
14:02 85.02 85.08 85.02 85.08 1.4K
14:03 85.05 85.09 85.04 85.09 1.9K
14:04 85.05 85.08 84.98 84.98 13.0K
14:05 84.98 84.98 84.97 84.97 2.4K
14:06 84.97 84.97 84.91 84.92 3.1K
14:07 84.91 84.91 84.87 84.87 1.6K
14:08 84.86 84.90 84.86 84.90 1.0K
14:09 84.90 84.90 84.89 84.89 1.5K
14:10 84.89 84.92 84.89 84.91 2.7K
14:11 84.90 84.93 84.90 84.93 2.8K
14:12 85.01 85.01 84.97 84.97 4.2K
14:13 84.99 84.99 84.93 84.93 3.8K
14:14 84.93 84.93 84.92 84.92 0.5K
14:15 84.93 84.93 84.88 84.88 1.4K
14:16 84.88 84.89 84.88 84.88 2.3K
14:17 84.88 84.88 84.81 84.81 2.4K
14:18 84.81 84.81 84.79 84.79 1.7K
14:19 84.81 84.81 84.80 84.80 3.0K
14:20 84.78 84.82 84.78 84.82 1.5K
14:21 84.82 84.82 84.82 84.82 0.6K
14:22 84.82 84.82 84.75 84.76 1.4K
14:23 84.76 84.76 84.72 84.72 0.8K
14:24 84.75 84.75 84.70 84.70 0.8K
14:25 84.70 84.71 84.70 84.71 1.5K
14:26 84.71 84.71 84.64 84.64 2.8K
14:27 84.64 84.68 84.64 84.66 2.5K
14:28 84.66 84.68 84.65 84.65 1.0K
14:29 84.65 84.67 84.64 84.67 1.8K
14:30 84.67 84.72 84.67 84.71 6.3K
14:31 84.69 84.70 84.67 84.68 163.5K
14:32 84.68 84.71 84.67 84.71 3.1K
14:33 84.71 84.71 84.65 84.66 5.1K
14:34 84.66 84.66 84.62 84.62 2.8K
14:35 84.53 84.53 84.53 84.53 1.3K
14:36 84.53 84.53 84.45 84.45 5.4K
14:37 84.45 84.45 84.33 84.36 3.4K
14:38 84.39 84.41 84.39 84.41 3.2K
14:39 84.41 84.42 84.39 84.42 3.3K
14:40 84.42 84.42 84.39 84.39 1.2K
14:41 84.38 84.40 84.38 84.39 1.2K
14:42 84.37 84.37 84.37 84.37 1.6K
14:43 84.37 84.37 84.35 84.35 1.0K
14:44 84.35 84.44 84.35 84.44 6.2K
14:45 84.44 84.45 84.44 84.45 3.0K
14:46 84.45 84.48 84.45 84.47 1.0K
14:47 84.49 84.51 84.47 84.51 2.9K
14:48 84.51 84.56 84.51 84.56 4.0K
14:49 84.56 84.57 84.56 84.57 3.1K
14:50 84.54 84.59 84.54 84.59 1.2K
14:51 84.59 84.59 84.57 84.57 0.8K
14:52 84.61 84.62 84.60 84.62 3.2K
14:53 84.62 84.63 84.60 84.63 1.9K
14:54 84.63 84.67 84.63 84.67 4.3K
14:55 84.67 84.69 84.67 84.69 1.9K
14:56 84.82 84.92 84.82 84.92 7.1K
14:57 84.95 84.95 84.92 84.94 6.1K
14:58 84.96 84.99 84.94 84.94 8.0K
14:59 84.92 84.92 84.83 84.83 6.4K
15:00 84.83 84.84 84.83 84.84 1.3K
15:01 84.87 84.89 84.87 84.89 2.2K
15:02 84.89 84.89 84.89 84.89 0.6K
15:03 84.89 84.89 84.89 84.89 0.7K
15:04 84.87 84.91 84.87 84.91 0.7K
15:05 84.87 84.87 84.84 84.84 4.0K
15:06 84.97 84.97 84.94 84.97 5.6K
15:07 84.94 85.06 84.94 85.06 4.0K
15:08 85.04 85.07 85.02 85.02 2.7K
15:09 85.02 85.02 84.98 84.98 2.6K
15:10 85.02 85.03 85.02 85.03 1.5K
15:11 84.99 84.99 84.96 84.96 6.3K
15:12 84.96 84.96 84.93 84.93 2.3K
15:13 84.93 84.93 84.90 84.90 2.2K
15:14 84.90 84.90 84.81 84.85 1.9K
15:15 84.85 84.90 84.85 84.90 5.3K
15:16 84.93 84.93 84.89 84.89 1.4K
15:17 84.88 84.88 84.87 84.87 2.8K
15:18 84.84 84.84 84.83 84.83 2.8K
15:19 84.80 84.86 84.80 84.86 3.9K
15:20 84.89 84.93 84.89 84.90 8.0K
15:21 84.89 84.89 84.83 84.83 2.7K
15:22 84.80 84.82 84.79 84.79 2.4K
15:23 84.82 84.83 84.82 84.83 3.4K
15:24 84.83 84.85 84.83 84.83 3.4K
15:25 84.84 84.86 84.82 84.82 12.6K
15:26 84.82 84.83 84.79 84.82 1.7K
15:27 84.79 84.82 84.79 84.82 1.7K
15:28 84.82 84.82 84.78 84.78 3.2K
15:29 84.75 84.83 84.75 84.82 4.4K
15:30 84.79 84.80 84.78 84.80 3.2K
15:31 84.80 84.80 84.77 84.79 4.2K
15:32 84.79 84.81 84.79 84.79 3.6K
15:33 84.79 84.81 84.79 84.80 5.6K
15:34 84.80 84.80 84.72 84.72 4.6K
15:35 84.68 84.68 84.59 84.65 3.9K
15:36 84.65 84.68 84.59 84.68 9.2K
15:37 84.68 84.68 84.62 84.67 1.1K
15:38 84.65 84.71 84.65 84.71 5.5K
15:39 84.71 84.74 84.70 84.70 4.4K
15:40 84.70 84.70 84.68 84.70 3.2K
15:41 84.72 84.72 84.69 84.70 7.8K
15:42 84.70 84.70 84.60 84.60 6.1K
15:43 84.66 84.68 84.64 84.64 8.4K
15:44 84.64 84.64 84.63 84.63 1.3K
15:45 84.66 84.70 84.65 84.70 6.3K
15:46 84.70 84.70 84.62 84.62 3.3K
15:47 84.62 84.71 84.62 84.71 6.9K
15:48 84.71 84.74 84.71 84.74 4.1K
15:49 84.78 84.86 84.77 84.86 8.0K
15:50 84.87 84.87 84.86 84.87 10.7K
15:51 84.89 84.90 84.79 84.83 18.3K
15:52 84.77 84.83 84.72 84.82 18.7K
15:53 84.82 84.82 84.68 84.71 11.6K
15:54 84.72 84.76 84.72 84.72 9.6K
15:55 84.78 85.02 84.78 85.00 15.4K
15:56 85.01 85.05 84.97 85.00 19.1K
15:57 84.97 84.97 84.86 84.89 21.1K
15:58 84.94 84.97 84.94 84.94 24.1K
15:59 84.92 84.96 84.91 84.96 29.0K
16:00 84.96 87.50 84.88 84.92 304.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし