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 71.49 71.63 70.30 71.63 45.4K
09:32 71.63 71.74 71.63 71.74 5.6K
09:33 71.74 71.87 71.74 71.87 0.8K
09:34 71.87 71.98 71.87 71.95 2.1K
09:35 71.95 72.18 71.95 72.18 1.8K
09:36 72.18 72.18 71.75 71.99 4.9K
09:37 71.98 72.02 71.98 72.02 0.8K
09:38 72.02 72.02 71.91 71.91 0.8K
09:39 71.89 71.93 71.89 71.93 2.5K
09:40 71.79 71.79 71.52 71.61 215.4K
09:41 71.58 71.76 71.58 71.76 4.3K
09:42 71.76 71.91 71.76 71.91 0.9K
09:43 71.96 72.08 71.95 72.08 2.6K
09:44 72.04 72.04 71.96 71.96 3.9K
09:45 72.02 72.02 71.94 71.94 0.5K
09:46 71.95 71.95 71.80 71.80 4.0K
09:47 71.80 71.80 71.76 71.80 5.7K
09:48 71.80 71.80 71.67 71.67 1.4K
09:49 71.67 71.75 71.48 71.75 7.1K
09:50 71.84 71.92 71.84 71.86 3.0K
09:51 71.86 71.86 71.72 71.84 2.7K
09:52 71.84 71.84 71.73 71.73 1.8K
09:53 71.73 71.73 71.73 71.73 0.9K
09:54 71.65 71.65 71.52 71.52 3.6K
09:55 71.52 71.66 71.52 71.66 2.2K
09:56 71.58 71.58 71.45 71.45 2.9K
09:57 71.45 71.53 71.44 71.53 4.6K
09:58 71.53 71.61 71.53 71.61 2.5K
09:59 71.78 71.78 71.62 71.62 2.5K
10:00 71.50 71.50 71.50 71.50 2.3K
10:01 71.44 71.66 71.44 71.66 5.9K
10:02 71.66 71.66 71.58 71.61 6.2K
10:03 71.62 71.70 71.59 71.59 2.7K
10:04 71.66 71.68 71.59 71.68 0.7K
10:05 71.64 71.81 71.64 71.80 3.7K
10:06 71.80 71.88 71.80 71.87 0.6K
10:07 71.87 71.87 71.79 71.79 3.2K
10:08 71.79 71.90 71.79 71.87 4.7K
10:09 71.87 71.87 71.79 71.79 2.3K
10:10 71.76 71.86 71.76 71.86 6.4K
10:11 71.86 71.87 71.86 71.87 1.0K
10:12 71.87 71.88 71.82 71.88 2.9K
10:13 71.88 71.95 71.88 71.88 1.3K
10:14 71.83 71.83 71.83 71.83 1.3K
10:15 71.76 71.76 71.75 71.75 3.4K
10:16 71.75 71.87 71.75 71.77 2.4K
10:17 71.80 71.80 71.77 71.77 2.3K
10:18 71.73 71.73 71.71 71.71 1.2K
10:19 71.71 71.71 71.62 71.67 1.7K
10:20 71.62 71.69 71.62 71.69 1.6K
10:21 71.63 71.63 71.63 71.63 1.8K
10:22 71.63 71.63 71.63 71.63 0.4K
10:23 71.78 71.80 71.68 71.72 9.3K
10:24 71.72 71.72 71.65 71.65 1.3K
10:25 71.65 71.71 71.65 71.71 0.6K
10:26 71.71 71.76 71.71 71.76 2.5K
10:27 71.75 71.75 71.60 71.60 6.8K
10:28 71.63 71.63 71.53 71.55 5.1K
10:29 71.55 71.55 71.55 71.55 0.6K
10:30 71.54 71.58 71.54 71.58 0.9K
10:31 71.52 71.52 71.40 71.46 7.0K
10:32 71.43 71.43 71.35 71.37 3.7K
10:33 71.53 71.61 71.53 71.61 6.1K
10:34 71.61 71.61 71.57 71.57 0.8K
10:35 71.56 71.57 71.56 71.57 1.3K
10:36 71.56 71.62 71.56 71.62 2.6K
10:37 71.62 71.64 71.47 71.47 3.2K
10:38 71.46 71.50 71.46 71.50 1.8K
10:39 71.50 71.50 71.47 71.47 1.5K
10:40 71.51 71.52 71.51 71.52 1.2K
10:41 71.52 71.59 71.52 71.59 1.1K
10:42 71.55 71.63 71.55 71.63 1.9K
10:43 71.67 71.67 71.63 71.63 1.1K
10:44 71.64 71.72 71.64 71.72 3.9K
10:45 71.72 71.77 71.72 71.77 2.7K
10:46 71.81 71.81 71.75 71.76 1.4K
10:47 71.76 71.76 71.74 71.74 2.8K
10:48 71.74 71.74 71.64 71.64 2.4K
10:49 71.63 71.68 71.57 71.68 3.1K
10:50 71.64 71.64 71.63 71.63 1.4K
10:51 71.63 71.63 71.58 71.60 2.2K
10:52 71.62 71.62 71.57 71.62 4.1K
10:53 71.62 71.66 71.62 71.66 1.0K
10:54 71.64 71.65 71.64 71.65 1.0K
10:55 71.65 71.65 71.63 71.63 1.2K
10:56 71.63 71.63 71.54 71.56 4.1K
10:57 71.56 71.56 71.45 71.45 3.3K
10:58 71.45 71.46 71.44 71.44 1.5K
10:59 71.48 71.51 71.48 71.51 2.0K
11:00 71.51 71.55 71.51 71.55 1.3K
11:01 71.55 71.65 71.55 71.65 3.6K
11:02 71.64 71.64 71.58 71.62 4.0K
11:03 71.67 71.69 71.67 71.69 1.7K
11:04 71.65 71.74 71.65 71.74 2.7K
11:05 71.74 71.74 71.73 71.73 2.0K
11:06 71.69 71.74 71.68 71.74 4.0K
11:07 71.74 71.74 71.74 71.74 0.5K
11:08 71.75 71.84 71.72 71.84 2.6K
11:09 71.84 71.94 71.84 71.94 2.6K
11:10 71.94 72.00 71.94 72.00 1.4K
11:11 72.06 72.09 72.03 72.03 5.7K
11:12 72.07 72.13 72.07 72.11 2.8K
11:13 72.11 72.17 72.11 72.13 1.9K
11:14 72.13 72.21 72.13 72.20 1.9K
11:15 72.11 72.13 72.08 72.08 68.8K
11:16 72.09 72.09 72.01 72.02 38.8K
11:17 72.02 72.11 72.02 72.11 3.0K
11:18 72.11 72.23 72.11 72.21 1.9K
11:19 72.21 72.23 72.21 72.23 0.8K
11:20 72.25 72.32 72.20 72.31 4.9K
11:21 72.31 72.50 72.31 72.50 4.9K
11:22 72.50 72.52 72.50 72.52 1.0K
11:23 72.52 72.63 72.52 72.63 5.1K
11:24 72.63 72.68 72.63 72.64 4.5K
11:25 72.72 72.79 72.72 72.79 4.1K
11:26 72.84 72.94 72.84 72.88 9.3K
11:27 72.88 72.91 72.88 72.91 1.5K
11:28 72.93 72.98 72.81 72.81 6.9K
11:29 72.86 72.86 72.78 72.78 2.3K
11:30 72.80 72.80 72.74 72.78 2.8K
11:31 72.78 72.78 72.73 72.73 7.6K
11:32 72.65 72.73 72.64 72.71 17.5K
11:33 72.73 72.73 72.66 72.68 1.5K
11:34 72.67 72.73 72.67 72.72 2.6K
11:35 72.71 72.71 72.61 72.61 3.5K
11:36 72.57 72.59 72.50 72.50 2.3K
11:37 72.50 72.63 72.50 72.56 2.8K
11:38 72.56 72.56 72.49 72.52 2.3K
11:39 72.52 72.53 72.52 72.53 4.0K
11:40 72.53 72.53 72.52 72.52 1.7K
11:41 72.56 72.56 72.48 72.48 2.4K
11:42 72.48 72.52 72.46 72.47 1.8K
11:43 72.54 72.54 72.49 72.49 2.6K
11:44 72.49 72.54 72.44 72.54 4.1K
11:45 72.52 72.57 72.52 72.57 1.5K
11:46 72.64 72.66 72.60 72.60 3.0K
11:47 72.57 72.61 72.57 72.61 1.4K
11:48 72.61 72.64 72.61 72.64 1.2K
11:49 72.64 72.64 72.53 72.53 1.9K
11:50 72.53 72.54 72.53 72.54 0.9K
11:51 72.51 72.51 72.46 72.46 3.2K
11:52 72.46 72.60 72.46 72.60 2.3K
11:53 72.60 72.60 72.47 72.47 2.2K
11:54 72.47 72.47 72.47 72.47 0.7K
11:55 72.52 72.52 72.41 72.41 1.5K
11:56 72.41 72.52 72.41 72.52 4.2K
11:57 72.52 72.54 72.52 72.54 1.8K
11:58 72.54 72.54 72.54 72.54 1.0K
11:59 72.54 72.56 72.53 72.56 8.8K
12:00 72.47 72.49 72.43 72.49 5.3K
12:01 72.51 72.53 72.48 72.50 2.4K
12:02 72.50 72.59 72.50 72.59 2.5K
12:03 72.60 72.60 72.60 72.60 0.5K
12:04 72.61 72.66 72.61 72.66 2.4K
12:05 72.66 72.71 72.66 72.68 1.6K
12:06 72.72 72.72 72.64 72.64 3.1K
12:07 72.59 72.61 72.51 72.51 3.7K
12:08 72.51 72.53 72.50 72.50 13.2K
12:09 72.50 72.50 72.45 72.45 2.8K
12:10 72.50 72.52 72.50 72.50 3.1K
12:11 72.52 72.59 72.50 72.59 6.7K
12:12 72.66 72.67 72.57 72.57 3.7K
12:13 72.57 72.57 72.41 72.41 2.5K
12:14 72.41 72.50 72.41 72.50 3.6K
12:15 72.51 72.63 72.51 72.52 15.8K
12:16 72.52 72.64 72.52 72.64 8.5K
12:17 72.64 72.64 72.60 72.64 18.5K
12:18 72.62 72.74 72.62 72.71 22.1K
12:19 72.65 72.74 72.65 72.74 12.5K
12:20 72.74 72.74 72.69 72.74 2.7K
12:21 72.70 72.80 72.69 72.69 9.5K
12:22 72.69 72.80 72.69 72.70 4.7K
12:23 72.70 72.74 72.70 72.74 0.7K
12:24 72.70 72.70 72.60 72.60 4.7K
12:25 72.61 72.68 72.61 72.65 9.6K
12:26 72.65 72.68 72.65 72.68 3.3K
12:27 72.68 72.68 72.57 72.57 3.2K
12:28 72.61 72.63 72.54 72.54 2.2K
12:29 72.51 72.60 72.51 72.60 2.4K
12:30 72.60 72.62 72.59 72.59 1.6K
12:31 72.59 72.62 72.59 72.62 3.0K
12:32 72.62 72.74 72.62 72.73 6.2K
12:33 72.68 72.70 72.65 72.70 1.8K
12:34 72.64 72.69 72.64 72.69 1.3K
12:35 72.66 72.68 72.66 72.68 8.2K
12:36 72.68 72.73 72.68 72.69 8.6K
12:37 72.69 72.69 72.69 72.69 0.5K
12:38 72.69 72.69 72.58 72.58 2.4K
12:39 72.58 72.72 72.58 72.71 3.1K
12:40 72.69 72.69 72.67 72.69 0.6K
12:41 72.69 72.69 72.62 72.62 2.3K
12:42 72.57 72.64 72.53 72.53 10.9K
12:43 72.52 72.52 72.52 72.52 6.5K
12:44 72.52 72.64 72.52 72.63 13.5K
12:45 72.63 72.64 72.63 72.64 1.8K
12:46 72.61 72.61 72.53 72.53 6.2K
12:47 72.47 72.47 72.43 72.43 1.6K
12:48 72.43 72.43 72.37 72.42 3.8K
12:49 72.42 72.49 72.42 72.49 7.0K
12:50 72.48 72.49 72.48 72.49 34.1K
12:51 72.49 72.50 72.48 72.48 17.9K
12:52 72.47 72.47 72.45 72.46 4.7K
12:53 72.46 72.46 72.37 72.37 21.5K
12:54 72.36 72.42 72.33 72.42 6.6K
12:55 72.46 72.46 72.43 72.43 7.0K
12:56 72.43 72.43 72.36 72.36 6.9K
12:57 72.36 72.36 72.29 72.29 3.4K
12:58 72.29 72.29 72.25 72.25 0.9K
12:59 72.25 72.27 72.25 72.26 1.6K
13:00 72.18 72.19 72.18 72.19 5.0K
13:01 72.15 72.16 72.11 72.14 5.2K
13:02 72.24 72.29 72.21 72.21 2.9K
13:03 72.29 72.31 72.23 72.31 4.2K
13:04 72.31 72.35 72.31 72.35 2.5K
13:05 72.35 72.35 72.33 72.33 9.8K
13:06 72.32 72.35 72.27 72.32 4.2K
13:07 72.33 72.33 72.33 72.33 0.6K
13:08 72.33 72.33 72.33 72.33 0.6K
13:09 72.33 72.33 72.26 72.26 0.6K
13:10 72.26 72.26 72.18 72.18 4.2K
13:11 72.19 72.19 72.12 72.14 5.1K
13:12 72.05 72.05 71.92 71.94 4.0K
13:13 71.92 72.00 71.92 71.98 1.7K
13:14 71.98 72.11 71.98 72.11 1.4K
13:15 72.10 72.14 72.10 72.14 1.0K
13:16 72.14 72.14 72.12 72.14 0.9K
13:17 72.14 72.18 72.14 72.18 2.6K
13:18 72.18 72.23 72.18 72.22 0.8K
13:19 72.23 72.23 72.22 72.22 2.2K
13:20 72.22 72.32 72.22 72.32 3.1K
13:21 72.32 72.32 72.31 72.31 2.0K
13:22 72.31 72.35 72.30 72.33 7.0K
13:23 72.33 72.41 72.33 72.34 1.7K
13:24 72.31 72.33 72.27 72.27 15.4K
13:25 72.26 72.28 72.23 72.23 7.6K
13:26 72.23 72.30 72.23 72.30 2.5K
13:27 72.30 72.30 72.27 72.27 1.4K
13:28 72.27 72.37 72.26 72.37 3.0K
13:29 72.42 72.45 72.42 72.45 3.0K
13:30 72.45 72.47 72.45 72.47 0.8K
13:31 72.27 72.41 72.27 72.41 26.5K
13:32 72.29 72.29 72.16 72.16 8.7K
13:33 72.14 72.36 72.14 72.35 4.2K
13:34 72.29 72.30 72.22 72.30 3.0K
13:35 72.31 72.35 72.23 72.23 1.7K
13:36 72.35 72.35 72.26 72.26 2.5K
13:37 72.26 72.26 72.04 72.07 18.1K
13:38 71.98 72.13 71.98 72.11 4.4K
13:39 72.11 72.11 72.08 72.08 0.8K
13:40 72.02 72.08 71.93 71.97 3.4K
13:41 71.97 71.97 71.83 71.95 4.5K
13:42 71.95 71.95 71.83 71.92 3.1K
13:43 72.00 72.00 71.87 71.87 10.7K
13:44 71.84 71.93 71.84 71.86 1.8K
13:45 71.75 71.82 71.70 71.82 7.9K
13:46 71.82 71.82 71.70 71.72 3.2K
13:47 71.74 71.75 71.74 71.75 2.1K
13:48 71.65 71.65 71.59 71.60 5.8K
13:49 71.83 71.87 71.80 71.80 22.9K
13:50 71.80 71.88 71.80 71.88 1.9K
13:51 71.76 71.83 71.76 71.79 5.2K
13:52 71.93 71.93 71.72 71.72 5.3K
13:53 71.74 71.74 71.70 71.70 8.2K
13:54 71.74 71.74 71.73 71.73 5.0K
13:55 71.68 71.68 71.58 71.62 3.0K
13:56 71.65 71.65 71.55 71.55 9.9K
13:57 71.53 71.53 71.48 71.48 2.7K
13:58 71.47 71.47 71.37 71.37 1.9K
13:59 71.37 71.51 71.37 71.51 12.3K
14:00 71.43 71.48 71.43 71.48 2.8K
14:01 71.48 71.73 71.48 71.66 8.3K
14:02 71.71 71.71 71.53 71.62 8.2K
14:03 71.70 71.82 71.70 71.82 14.7K
14:04 71.82 71.83 71.82 71.83 2.1K
14:05 71.97 71.97 71.87 71.91 6.2K
14:06 72.00 72.06 71.96 72.06 5.2K
14:07 72.08 72.16 72.08 72.15 2.8K
14:08 72.12 72.25 72.12 72.17 26.7K
14:09 72.02 72.07 72.00 72.00 7.7K
14:10 72.00 72.07 71.95 72.06 3.5K
14:11 72.12 72.17 72.10 72.17 6.0K
14:12 72.15 72.15 72.09 72.09 6.5K
14:13 72.09 72.09 72.05 72.09 5.4K
14:14 72.08 72.09 72.07 72.09 4.8K
14:15 72.21 72.34 72.21 72.34 4.2K
14:16 72.28 72.28 72.22 72.24 4.7K
14:17 72.24 72.24 72.16 72.16 5.5K
14:18 72.16 72.16 72.08 72.10 6.3K
14:19 72.21 72.21 72.08 72.08 5.4K
14:20 72.07 72.19 72.07 72.19 4.1K
14:21 72.28 72.29 72.16 72.18 25.2K
14:22 72.18 72.32 72.18 72.32 3.0K
14:23 72.26 72.27 72.24 72.26 6.3K
14:24 72.20 72.29 72.20 72.28 4.1K
14:25 72.28 72.28 72.23 72.27 24.6K
14:26 72.20 72.28 72.20 72.28 14.5K
14:27 72.36 72.45 72.36 72.45 31.9K
14:28 72.45 72.46 72.28 72.32 8.6K
14:29 72.33 72.33 72.18 72.18 8.2K
14:30 72.18 72.29 72.18 72.21 8.2K
14:31 72.24 72.24 72.13 72.13 5.1K
14:32 72.15 72.21 72.14 72.14 17.2K
14:33 72.18 72.18 72.13 72.13 20.3K
14:34 72.19 72.19 72.15 72.19 3.6K
14:35 72.14 72.16 72.12 72.12 9.8K
14:36 72.08 72.09 72.06 72.09 8.2K
14:37 72.04 72.23 72.04 72.23 7.5K
14:38 72.23 72.23 72.08 72.11 10.0K
14:39 72.11 72.11 72.00 72.03 9.3K
14:40 72.09 72.11 72.09 72.09 4.9K
14:41 72.09 72.09 72.02 72.06 6.4K
14:42 72.00 72.04 71.95 71.95 12.6K
14:43 71.98 72.00 71.98 71.98 4.9K
14:44 71.98 71.98 71.94 71.94 6.5K
14:45 71.95 72.08 71.95 72.08 17.5K
14:46 72.05 72.08 72.05 72.05 9.2K
14:47 72.10 72.10 72.01 72.02 10.6K
14:48 72.04 72.04 72.00 72.01 2.0K
14:49 72.01 72.01 71.96 72.01 15.5K
14:50 71.98 72.00 71.95 72.00 8.5K
14:51 72.01 72.03 71.92 71.97 24.9K
14:52 72.02 72.02 72.01 72.01 5.0K
14:53 72.01 72.06 72.00 72.02 9.4K
14:54 72.02 72.02 71.91 71.91 16.2K
14:55 71.91 71.91 71.91 71.91 2.1K
14:56 71.90 71.97 71.90 71.96 5.1K
14:57 71.95 71.95 71.93 71.95 3.6K
14:58 71.90 71.97 71.90 71.92 23.1K
14:59 71.86 71.86 71.84 71.84 9.6K
15:00 71.81 71.83 71.80 71.81 6.8K
15:01 71.77 71.79 71.76 71.79 12.2K
15:02 71.77 71.83 71.77 71.80 5.2K
15:03 71.81 71.81 71.73 71.75 17.3K
15:04 71.73 71.74 71.72 71.72 4.0K
15:05 71.64 71.64 71.58 71.58 10.0K
15:06 71.63 71.69 71.62 71.69 3.8K
15:07 71.68 71.68 71.63 71.63 11.9K
15:08 71.66 71.69 71.66 71.69 8.5K
15:09 71.69 71.73 71.69 71.69 4.7K
15:10 71.70 71.70 71.64 71.65 10.1K
15:11 71.66 71.66 71.58 71.58 10.3K
15:12 71.58 71.58 71.47 71.52 17.2K
15:13 71.60 71.73 71.59 71.73 7.6K
15:14 71.73 71.91 71.73 71.91 6.8K
15:15 71.92 71.92 71.79 71.81 12.6K
15:16 71.81 71.82 71.78 71.78 6.8K
15:17 71.74 71.74 71.64 71.68 9.8K
15:18 71.68 71.70 71.67 71.70 2.3K
15:19 71.63 71.63 71.58 71.58 9.0K
15:20 71.65 71.65 71.56 71.56 9.2K
15:21 71.56 71.60 71.56 71.59 9.0K
15:22 71.63 71.66 71.61 71.66 6.6K
15:23 71.65 71.78 71.63 71.78 6.9K
15:24 71.78 71.86 71.77 71.79 10.9K
15:25 71.73 71.74 71.72 71.74 12.6K
15:26 71.73 71.73 71.67 71.67 22.2K
15:27 71.71 71.71 71.63 71.63 25.2K
15:28 71.64 71.67 71.60 71.67 15.9K
15:29 71.64 71.64 71.57 71.57 15.1K
15:30 71.57 71.64 71.56 71.64 7.6K
15:31 71.75 71.84 71.71 71.84 6.4K
15:32 71.80 71.80 71.73 71.74 57.0K
15:33 71.81 71.93 71.81 71.92 61.7K
15:34 71.95 72.04 71.95 71.98 12.6K
15:35 71.92 71.98 71.91 71.98 9.9K
15:36 71.98 72.10 71.98 72.10 6.9K
15:37 72.08 72.08 72.02 72.04 9.9K
15:38 72.08 72.08 71.93 72.04 22.9K
15:39 72.08 72.10 72.08 72.10 6.8K
15:40 72.09 72.15 72.01 72.01 222.5K
15:41 72.10 72.26 72.10 72.24 29.9K
15:42 72.34 72.41 72.30 72.41 16.5K
15:43 72.42 72.42 72.32 72.41 63.7K
15:44 72.39 72.39 72.36 72.39 8.3K
15:45 72.39 72.39 72.31 72.33 8.3K
15:46 72.39 72.49 72.39 72.49 11.5K
15:47 72.49 72.49 72.26 72.26 19.4K
15:48 72.25 72.25 72.18 72.18 49.6K
15:49 72.24 72.24 72.18 72.19 23.3K
15:50 72.22 72.31 72.22 72.31 36.6K
15:51 72.36 72.53 72.31 72.53 65.0K
15:52 72.37 72.43 72.34 72.41 56.1K
15:53 72.41 72.44 72.37 72.44 43.3K
15:54 72.40 72.45 72.38 72.45 82.7K
15:55 72.53 72.66 72.53 72.66 90.9K
15:56 72.57 72.61 72.44 72.61 97.9K
15:57 72.57 73.01 72.57 72.98 111.2K
15:58 73.07 73.07 72.91 72.97 87.4K
15:59 72.98 72.98 72.93 72.93 116.1K
16:00 72.81 72.82 72.64 72.82 2,024.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし