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 83.33 83.33 82.28 82.28 1.5K
09:32 82.28 82.28 82.28 82.28 0.0K
09:33 82.28 82.28 82.28 82.28 0.0K
09:34 82.28 82.28 82.28 82.28 0.0K
09:35 82.28 82.28 82.28 82.28 0.0K
09:36 83.02 83.02 83.02 83.02 65.6K
09:37 83.02 83.02 83.02 83.02 0.0K
09:38 83.02 83.02 83.02 83.02 0.0K
09:39 83.24 83.24 83.19 83.19 19.0K
09:40 83.19 83.19 83.19 83.19 0.0K
09:41 83.19 83.19 83.19 83.19 0.0K
09:42 83.19 83.19 83.19 83.19 0.0K
09:43 83.19 83.19 83.19 83.19 0.0K
09:44 83.19 83.19 83.19 83.19 0.0K
09:45 83.19 83.19 83.19 83.19 0.0K
09:46 83.19 83.19 83.19 83.19 0.0K
09:47 83.19 83.19 83.19 83.19 0.0K
09:48 83.19 83.19 83.19 83.19 0.0K
09:49 83.19 83.19 83.19 83.19 0.0K
09:50 83.19 83.19 83.19 83.19 0.0K
09:51 83.19 83.19 83.19 83.19 0.0K
09:52 83.19 83.19 83.19 83.19 0.0K
09:53 83.19 83.19 83.19 83.19 0.0K
09:54 83.19 83.19 83.19 83.19 0.0K
09:55 83.19 83.19 83.19 83.19 0.0K
09:56 82.89 82.89 82.79 82.88 469.9K
09:57 82.88 82.88 82.81 82.81 6.6K
09:58 82.75 82.79 82.65 82.72 42.1K
09:59 82.72 82.93 82.72 82.93 14.0K
10:00 82.87 82.87 82.73 82.73 4.3K
10:01 82.74 82.90 82.74 82.80 21.3K
10:02 82.85 82.93 82.80 82.80 17.9K
10:03 82.80 82.90 82.80 82.80 7.3K
10:04 82.90 82.90 82.76 82.76 20.0K
10:05 82.76 82.90 82.76 82.85 6.2K
10:06 82.85 82.88 82.75 82.75 2.2K
10:07 82.75 82.92 82.75 82.85 30.8K
10:08 82.88 82.91 82.84 82.88 2.8K
10:09 82.82 82.92 82.82 82.92 4.6K
10:10 82.95 83.29 82.95 83.29 11.6K
10:11 83.30 83.30 83.16 83.25 2.5K
10:12 83.25 83.28 83.24 83.24 1.6K
10:13 83.25 83.30 83.25 83.27 6.9K
10:14 83.26 83.26 83.10 83.10 2.7K
10:15 83.10 83.10 83.05 83.05 1.8K
10:16 83.01 83.04 83.00 83.00 4.6K
10:17 83.00 83.00 82.81 82.81 9.0K
10:18 82.81 82.83 82.71 82.83 5.3K
10:19 82.81 82.81 82.57 82.57 8.0K
10:20 82.50 82.54 82.45 82.54 5.0K
10:21 82.52 82.58 82.50 82.56 6.8K
10:22 82.64 82.64 82.49 82.49 8.7K
10:23 82.43 82.43 82.26 82.27 5.0K
10:24 82.25 82.39 82.19 82.39 8.0K
10:25 82.39 82.47 82.39 82.47 4.6K
10:26 82.47 82.47 82.37 82.45 6.5K
10:27 82.45 82.45 82.25 82.25 2.8K
10:28 82.25 82.25 82.14 82.14 1.2K
10:29 82.14 82.14 82.00 82.11 3.5K
10:30 82.11 82.21 82.11 82.17 2.4K
10:31 82.19 82.28 82.19 82.24 10.3K
10:32 82.13 82.13 82.08 82.09 5.4K
10:33 82.09 82.21 82.09 82.21 3.2K
10:34 82.21 82.25 82.21 82.25 2.7K
10:35 82.25 82.41 82.25 82.41 12.9K
10:36 82.41 82.42 82.37 82.38 1.8K
10:37 82.39 82.43 82.38 82.43 3.6K
10:38 82.50 82.57 82.50 82.57 32.3K
10:39 82.52 82.56 82.48 82.56 2.5K
10:40 82.50 82.60 82.50 82.60 2.6K
10:41 82.60 82.67 82.60 82.67 2.3K
10:42 82.71 82.73 82.66 82.73 12.5K
10:43 82.73 82.73 82.68 82.69 2.9K
10:44 82.69 82.73 82.69 82.73 1.3K
10:45 82.73 82.76 82.67 82.76 15.9K
10:46 82.76 82.76 82.58 82.60 9.7K
10:47 82.60 82.60 82.46 82.46 3.7K
10:48 82.51 82.53 82.51 82.52 3.2K
10:49 82.52 82.52 82.49 82.50 1.1K
10:50 82.49 82.52 82.49 82.52 4.5K
10:51 82.57 82.57 82.47 82.47 3.0K
10:52 82.49 82.49 82.43 82.43 1.2K
10:53 82.42 82.47 82.42 82.47 3.3K
10:54 82.50 82.60 82.46 82.60 6.4K
10:55 82.64 82.65 82.51 82.51 5.1K
10:56 82.51 82.54 82.51 82.54 0.7K
10:57 82.54 82.62 82.54 82.54 6.6K
10:58 82.54 82.54 82.48 82.54 2.7K
10:59 82.54 82.56 82.48 82.48 3.0K
11:00 82.48 82.59 82.48 82.59 3.7K
11:01 82.59 82.59 82.48 82.48 5.5K
11:02 82.48 82.53 82.48 82.50 2.6K
11:03 82.50 82.61 82.48 82.61 4.7K
11:04 82.64 82.71 82.64 82.71 5.0K
11:05 82.69 82.73 82.69 82.71 4.8K
11:06 82.73 82.76 82.73 82.75 6.4K
11:07 82.72 82.75 82.72 82.75 2.2K
11:08 82.75 82.77 82.70 82.70 3.0K
11:09 82.70 82.74 82.70 82.74 1.4K
11:10 82.75 82.77 82.74 82.76 2.4K
11:11 82.73 82.76 82.73 82.76 2.6K
11:12 82.79 83.00 82.79 82.98 32.3K
11:13 82.96 82.96 82.88 82.88 6.5K
11:14 82.83 82.83 82.81 82.81 3.7K
11:15 82.81 82.90 82.81 82.90 2.1K
11:16 82.90 83.00 82.90 82.94 13.7K
11:17 83.01 83.01 82.90 82.91 8.0K
11:18 82.91 82.91 82.88 82.88 3.1K
11:19 82.87 82.92 82.87 82.92 5.7K
11:20 82.90 82.90 82.82 82.88 5.3K
11:21 82.88 82.91 82.87 82.91 2.7K
11:22 82.91 82.91 82.82 82.82 2.6K
11:23 82.84 82.84 82.82 82.84 3.6K
11:24 82.86 82.87 82.79 82.81 5.3K
11:25 82.81 82.90 82.81 82.90 3.6K
11:26 82.90 82.94 82.85 82.86 9.1K
11:27 82.81 82.86 82.81 82.81 3.8K
11:28 82.77 82.87 82.77 82.87 6.3K
11:29 82.87 82.97 82.87 82.94 9.2K
11:30 82.92 82.93 82.91 82.91 5.1K
11:31 82.95 82.95 82.90 82.90 9.5K
11:32 82.93 82.98 82.92 82.98 4.7K
11:33 82.99 83.02 82.99 83.02 5.7K
11:34 83.02 83.03 83.02 83.03 2.7K
11:35 83.00 83.03 83.00 83.03 2.6K
11:36 83.03 83.06 83.01 83.01 7.7K
11:37 83.01 83.04 82.99 82.99 6.3K
11:38 83.00 83.05 82.99 83.05 4.8K
11:39 83.04 83.04 82.93 82.93 45.2K
11:40 82.93 83.06 82.93 83.06 7.8K
11:41 83.06 83.10 83.06 83.07 5.0K
11:42 83.07 83.12 83.07 83.08 2.2K
11:43 83.11 83.11 83.07 83.07 2.5K
11:44 83.00 83.00 82.92 82.92 16.6K
11:45 82.89 82.91 82.87 82.89 3.2K
11:46 82.92 82.94 82.90 82.90 3.8K
11:47 82.90 82.94 82.89 82.89 3.8K
11:48 82.86 82.86 82.83 82.84 3.4K
11:49 82.81 82.88 82.81 82.87 4.2K
11:50 82.86 82.86 82.85 82.85 4.5K
11:51 82.85 82.87 82.82 82.87 6.5K
11:52 82.84 82.86 82.73 82.73 6.0K
11:53 82.73 82.78 82.73 82.77 2.7K
11:54 82.82 82.82 82.79 82.80 5.1K
11:55 82.80 82.86 82.80 82.86 5.3K
11:56 82.86 82.87 82.79 82.83 3.6K
11:57 82.83 82.83 82.82 82.83 1.5K
11:58 82.78 82.81 82.72 82.72 4.3K
11:59 82.72 82.80 82.72 82.80 3.5K
12:00 82.83 82.83 82.81 82.82 8.6K
12:01 82.82 82.85 82.82 82.85 6.6K
12:02 82.85 82.89 82.85 82.88 3.8K
12:03 82.88 82.88 82.77 82.77 4.1K
12:04 82.79 82.80 82.73 82.73 3.4K
12:05 82.75 82.75 82.70 82.73 3.6K
12:06 82.73 82.73 82.69 82.73 4.9K
12:07 82.77 82.77 82.74 82.74 5.6K
12:08 82.76 82.76 82.73 82.76 4.5K
12:09 82.76 82.82 82.76 82.80 7.9K
12:10 82.80 82.81 82.80 82.80 2.6K
12:11 82.78 82.79 82.77 82.77 47.8K
12:12 82.77 82.81 82.77 82.81 8.5K
12:13 82.81 82.83 82.81 82.83 5.4K
12:14 82.83 82.84 82.61 82.61 55.2K
12:15 82.61 82.62 82.58 82.59 2.7K
12:16 82.58 82.62 82.54 82.62 13.2K
12:17 82.68 82.73 82.68 82.73 4.5K
12:18 82.70 82.70 82.67 82.67 39.8K
12:19 82.68 82.68 82.62 82.63 5.5K
12:20 82.62 82.65 82.59 82.65 42.6K
12:21 82.64 82.69 82.60 82.64 42.6K
12:22 82.63 82.65 82.63 82.65 1.5K
12:23 82.67 82.77 82.67 82.77 7.7K
12:24 82.77 82.84 82.77 82.82 6.3K
12:25 82.84 82.92 82.82 82.92 9.6K
12:26 82.93 82.98 82.93 82.98 2.9K
12:27 82.95 82.98 82.93 82.96 11.4K
12:28 82.96 82.97 82.93 82.93 7.5K
12:29 82.90 82.93 82.90 82.93 4.1K
12:30 82.93 82.96 82.92 82.92 6.3K
12:31 82.87 82.87 82.84 82.84 3.4K
12:32 82.93 82.98 82.93 82.98 2.5K
12:33 82.96 83.02 82.96 83.02 3.6K
12:34 83.02 83.05 83.02 83.05 2.6K
12:35 83.05 83.06 83.02 83.06 2.6K
12:36 83.03 83.08 83.03 83.08 1.4K
12:37 83.06 83.09 83.02 83.02 4.0K
12:38 83.04 83.04 82.97 82.97 4.1K
12:39 82.97 83.04 82.97 83.02 2.2K
12:40 82.99 82.99 82.98 82.98 2.5K
12:41 82.98 83.03 82.98 83.03 1.4K
12:42 83.05 83.05 83.02 83.04 2.7K
12:43 82.99 83.00 82.97 82.97 4.7K
12:44 82.97 83.00 82.97 82.99 2.5K
12:45 82.99 83.00 82.98 83.00 3.8K
12:46 82.96 83.04 82.96 83.04 5.5K
12:47 83.05 83.05 83.00 83.00 5.4K
12:48 82.96 82.96 82.85 82.85 5.1K
12:49 82.85 82.90 82.79 82.90 5.8K
12:50 82.91 82.98 82.91 82.97 4.6K
12:51 82.98 83.01 82.95 83.01 3.6K
12:52 83.01 83.01 83.00 83.00 1.6K
12:53 83.00 83.11 83.00 83.08 5.8K
12:54 83.08 83.11 83.08 83.08 2.2K
12:55 83.10 83.10 83.10 83.10 4.0K
12:56 83.10 83.10 83.05 83.06 2.9K
12:57 83.08 83.10 83.08 83.10 2.9K
12:58 83.09 83.12 83.09 83.09 2.2K
12:59 83.11 83.14 83.08 83.08 1.9K
13:00 83.12 83.16 83.11 83.16 11.6K
13:01 83.11 83.13 83.10 83.13 5.5K
13:02 83.10 83.12 83.10 83.12 3.1K
13:03 83.15 83.16 83.14 83.16 3.0K
13:04 83.16 83.17 83.07 83.17 5.8K
13:05 83.24 83.26 83.22 83.22 5.0K
13:06 83.22 83.26 83.22 83.26 2.5K
13:07 83.26 83.30 83.24 83.30 6.0K
13:08 83.30 83.42 83.30 83.42 2.6K
13:09 83.41 83.41 83.33 83.33 4.4K
13:10 83.35 83.35 83.27 83.30 4.6K
13:11 83.28 83.35 83.28 83.34 16.5K
13:12 83.36 83.37 83.34 83.37 5.0K
13:13 83.37 83.38 83.37 83.37 3.1K
13:14 83.37 83.44 83.37 83.44 4.5K
13:15 83.45 83.47 83.45 83.47 6.2K
13:16 83.48 83.48 83.34 83.34 9.4K
13:17 83.36 83.36 83.28 83.28 8.5K
13:18 83.31 83.40 83.31 83.40 7.0K
13:19 83.42 83.42 83.39 83.39 4.0K
13:20 83.39 83.42 83.37 83.42 4.9K
13:21 83.42 83.46 83.42 83.45 5.9K
13:22 83.48 83.48 83.46 83.46 4.4K
13:23 83.46 83.48 83.46 83.46 3.4K
13:24 83.45 83.46 83.45 83.46 3.1K
13:25 83.50 83.51 83.49 83.51 4.0K
13:26 83.54 83.54 83.51 83.52 4.3K
13:27 83.54 83.58 83.54 83.57 4.0K
13:28 83.57 83.60 83.57 83.58 2.5K
13:29 83.61 83.61 83.58 83.61 6.8K
13:30 83.62 83.63 83.61 83.63 2.5K
13:31 83.65 83.65 83.55 83.55 6.8K
13:32 83.55 83.58 83.55 83.56 3.1K
13:33 83.56 83.61 83.56 83.60 2.3K
13:34 83.60 83.70 83.60 83.69 7.8K
13:35 83.66 83.70 83.65 83.70 6.7K
13:36 83.70 83.73 83.69 83.73 3.4K
13:37 83.73 83.78 83.71 83.78 5.6K
13:38 83.78 83.78 83.74 83.78 4.5K
13:39 83.78 83.78 83.55 83.55 38.8K
13:40 83.60 83.60 83.47 83.47 21.8K
13:41 83.47 83.49 83.40 83.49 10.1K
13:42 83.49 83.63 83.49 83.57 6.8K
13:43 83.55 83.55 83.40 83.41 4.2K
13:44 83.40 83.40 83.33 83.35 5.4K
13:45 83.36 83.38 83.32 83.37 4.6K
13:46 83.36 83.36 83.28 83.29 4.5K
13:47 83.28 83.32 83.25 83.29 4.0K
13:48 83.23 83.25 83.18 83.25 8.4K
13:49 83.20 83.21 83.16 83.16 2.2K
13:50 83.15 83.15 83.11 83.12 112.9K
13:51 83.16 83.16 82.99 82.99 3.2K
13:52 82.99 83.09 82.99 83.09 4.2K
13:53 83.11 83.11 82.91 82.91 5.1K
13:54 82.95 82.97 82.93 82.93 2.8K
13:55 82.93 82.93 82.89 82.89 2.6K
13:56 82.91 82.91 82.88 82.88 8.7K
13:57 82.88 82.88 82.80 82.82 6.5K
13:58 82.83 82.87 82.77 82.87 4.2K
13:59 82.87 82.97 82.87 82.97 4.9K
14:00 82.99 83.02 82.95 83.02 3.8K
14:01 82.98 83.02 82.90 82.90 4.0K
14:02 82.90 82.94 82.89 82.94 6.8K
14:03 82.94 83.03 82.94 83.03 2.2K
14:04 83.04 83.18 83.04 83.18 9.0K
14:05 83.17 83.17 83.05 83.05 10.4K
14:06 83.01 83.11 83.01 83.01 4.0K
14:07 83.01 83.01 82.97 82.97 3.1K
14:08 83.08 83.08 83.02 83.02 4.1K
14:09 83.05 83.08 83.02 83.08 5.9K
14:10 83.10 83.13 83.10 83.13 7.4K
14:11 83.15 83.18 83.15 83.18 3.6K
14:12 83.15 83.15 83.10 83.10 4.1K
14:13 83.11 83.12 83.09 83.12 4.9K
14:14 83.12 83.17 83.10 83.17 5.5K
14:15 83.17 83.17 83.11 83.11 4.1K
14:16 83.12 83.16 83.07 83.11 9.8K
14:17 83.11 83.20 83.11 83.20 3.9K
14:18 83.21 83.21 83.16 83.17 5.5K
14:19 83.23 83.23 83.16 83.19 10.0K
14:20 83.19 83.19 83.13 83.13 2.9K
14:21 83.15 83.15 83.10 83.10 4.2K
14:22 83.11 83.19 83.11 83.19 4.1K
14:23 83.23 83.25 83.22 83.22 8.2K
14:24 83.20 83.24 83.20 83.22 3.5K
14:25 83.23 83.26 83.22 83.23 3.8K
14:26 83.23 83.26 83.20 83.23 4.2K
14:27 83.23 83.25 83.14 83.25 10.9K
14:28 83.27 83.27 83.19 83.19 4.9K
14:29 83.19 83.22 83.17 83.22 3.3K
14:30 83.23 83.24 83.23 83.23 3.0K
14:31 83.21 83.27 83.21 83.23 3.7K
14:32 83.20 83.23 83.20 83.20 4.9K
14:33 83.25 83.35 83.25 83.35 5.6K
14:34 83.32 83.32 83.30 83.30 2.8K
14:35 83.29 83.31 83.29 83.29 3.3K
14:36 83.34 83.42 83.30 83.42 9.5K
14:37 83.40 83.40 83.36 83.40 4.4K
14:38 83.40 83.40 83.37 83.37 8.0K
14:39 83.37 83.40 83.37 83.37 4.5K
14:40 83.37 83.37 83.32 83.35 4.1K
14:41 83.36 83.39 83.36 83.39 4.9K
14:42 83.38 83.39 83.37 83.38 4.6K
14:43 83.39 83.41 83.38 83.38 7.4K
14:44 83.40 83.43 83.40 83.42 4.2K
14:45 83.40 83.44 83.36 83.36 29.4K
14:46 83.39 83.41 83.38 83.38 5.8K
14:47 83.38 83.39 83.30 83.30 60.6K
14:48 83.27 83.27 83.26 83.26 3.0K
14:49 83.26 83.26 83.15 83.15 8.8K
14:50 83.15 83.18 83.13 83.16 6.0K
14:51 83.15 83.23 83.12 83.23 13.6K
14:52 83.24 83.24 83.14 83.14 6.9K
14:53 83.10 83.12 83.10 83.12 8.6K
14:54 83.07 83.19 83.07 83.19 8.1K
14:55 83.24 83.36 83.24 83.36 4.9K
14:56 83.33 83.35 83.27 83.27 8.6K
14:57 83.27 83.27 83.13 83.13 3.6K
14:58 83.16 83.20 83.16 83.19 11.6K
14:59 83.23 83.23 83.18 83.21 6.6K
15:00 83.21 83.21 83.15 83.17 8.0K
15:01 83.17 83.20 83.15 83.16 5.5K
15:02 83.20 83.23 83.20 83.21 3.8K
15:03 83.23 83.25 83.19 83.19 5.1K
15:04 83.17 83.17 83.13 83.13 3.6K
15:05 83.15 83.20 83.13 83.16 9.2K
15:06 83.19 83.19 83.05 83.09 25.6K
15:07 83.09 83.09 83.05 83.09 7.1K
15:08 83.10 83.10 83.06 83.06 4.1K
15:09 83.08 83.09 83.08 83.08 7.9K
15:10 83.08 83.14 83.08 83.14 4.1K
15:11 83.14 83.14 83.12 83.12 4.2K
15:12 83.11 83.11 83.00 83.00 17.2K
15:13 83.00 83.05 83.00 83.03 5.7K
15:14 83.03 83.03 82.94 82.94 10.2K
15:15 82.95 83.01 82.94 83.01 10.7K
15:16 83.03 83.04 82.96 82.96 10.5K
15:17 82.97 83.02 82.97 83.02 6.1K
15:18 83.05 83.09 83.03 83.09 6.9K
15:19 83.05 83.05 83.00 83.00 8.4K
15:20 83.01 83.03 82.97 83.03 9.0K
15:21 83.00 83.00 82.96 83.00 9.6K
15:22 83.00 83.14 83.00 83.14 6.9K
15:23 83.15 83.15 83.05 83.05 6.6K
15:24 83.05 83.09 83.03 83.03 17.6K
15:25 83.03 83.03 83.02 83.02 5.0K
15:26 83.02 83.02 82.91 82.91 17.7K
15:27 82.93 82.96 82.92 82.96 6.3K
15:28 82.99 83.00 82.93 82.93 13.3K
15:29 82.94 82.94 82.89 82.93 9.6K
15:30 82.93 82.94 82.86 82.91 9.6K
15:31 82.85 82.86 82.78 82.80 12.1K
15:32 82.81 82.86 82.78 82.78 13.0K
15:33 82.78 82.78 82.72 82.77 9.4K
15:34 82.81 82.90 82.80 82.85 11.4K
15:35 82.87 82.87 82.86 82.87 2.8K
15:36 82.81 82.85 82.76 82.80 16.9K
15:37 82.84 82.88 82.84 82.86 3.6K
15:38 82.84 82.84 82.76 82.76 8.3K
15:39 82.76 82.77 82.74 82.77 8.3K
15:40 82.75 82.75 82.72 82.75 11.8K
15:41 82.73 82.76 82.65 82.67 12.3K
15:42 82.69 82.69 82.65 82.68 10.9K
15:43 82.69 82.75 82.69 82.75 9.6K
15:44 82.77 82.77 82.68 82.68 12.8K
15:45 82.66 82.66 82.63 82.63 13.3K
15:46 82.62 82.64 82.59 82.61 24.2K
15:47 82.61 82.61 82.53 82.53 11.5K
15:48 82.52 82.60 82.52 82.57 9.2K
15:49 82.60 82.62 82.58 82.61 10.6K
15:50 82.61 82.68 82.61 82.68 9.9K
15:51 82.69 82.69 82.63 82.68 23.8K
15:52 82.69 82.69 82.63 82.64 27.7K
15:53 82.65 82.75 82.65 82.75 24.9K
15:54 82.72 82.72 82.62 82.72 28.7K
15:55 82.72 82.81 82.72 82.78 28.4K
15:56 82.80 82.80 82.70 82.78 30.8K
15:57 82.78 82.79 82.77 82.79 41.6K
15:58 82.84 82.89 82.83 82.83 43.5K
15:59 82.85 82.87 82.85 82.85 61.2K
16:00 82.82 82.82 82.68 82.70 504.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし