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
09:31 105.15 106.28 104.77 104.77 54.6K
09:32 104.78 105.14 104.78 104.95 9.4K
09:33 104.96 105.30 104.94 105.30 9.7K
09:34 105.28 105.33 105.02 105.02 6.9K
09:35 105.22 105.40 105.22 105.22 5.2K
09:36 105.21 105.22 105.21 105.22 5.9K
09:37 105.09 105.09 105.09 105.09 1.2K
09:38 105.33 105.33 105.23 105.29 11.1K
09:39 105.30 105.50 105.14 105.50 3.6K
09:40 105.45 105.45 105.27 105.27 6.4K
09:41 105.27 105.27 105.16 105.16 3.1K
09:42 105.08 105.17 105.07 105.07 0.7K
09:43 105.17 105.17 105.07 105.16 3.6K
09:44 105.16 105.27 105.14 105.27 2.3K
09:45 105.26 105.26 105.11 105.15 5.3K
09:46 105.23 105.49 105.23 105.29 7.9K
09:47 105.13 105.21 105.09 105.21 2.2K
09:48 105.16 105.30 105.16 105.27 8.6K
09:49 105.22 105.27 105.09 105.11 8.9K
09:50 105.00 105.17 105.00 105.16 8.1K
09:51 105.11 105.11 104.88 105.04 9.2K
09:52 105.02 105.04 105.02 105.04 3.5K
09:53 105.25 105.25 105.16 105.16 2.4K
09:54 105.18 105.18 105.07 105.07 4.4K
09:55 105.07 105.12 105.05 105.12 5.4K
09:56 105.12 105.15 105.04 105.15 8.4K
09:57 104.92 104.92 104.81 104.81 5.2K
09:58 104.86 104.86 104.71 104.85 9.2K
09:59 104.87 104.96 104.74 104.74 6.0K
10:00 104.74 104.74 104.62 104.62 10.7K
10:01 104.57 104.73 104.57 104.73 13.3K
10:02 104.73 104.93 104.73 104.93 8.1K
10:03 104.86 105.12 104.86 105.11 6.1K
10:04 105.11 105.35 105.11 105.35 16.0K
10:05 105.45 105.45 105.39 105.39 2.8K
10:06 105.41 105.43 105.36 105.43 2.4K
10:07 105.43 105.43 105.21 105.38 9.9K
10:08 105.38 105.42 105.37 105.37 1.5K
10:09 105.40 105.42 105.33 105.33 7.2K
10:10 105.37 105.37 105.14 105.14 3.2K
10:11 105.19 105.31 105.14 105.31 3.1K
10:12 105.25 105.25 105.11 105.11 3.6K
10:13 105.17 105.29 105.17 105.29 3.6K
10:14 105.29 105.42 105.29 105.36 1.7K
10:15 105.36 105.36 105.21 105.21 4.9K
10:16 105.21 105.21 105.01 105.05 8.3K
10:17 105.05 105.05 104.89 104.89 4.1K
10:18 104.89 104.90 104.75 104.75 3.0K
10:19 104.77 104.77 104.73 104.73 22.9K
10:20 104.73 104.80 104.68 104.80 9.0K
10:21 104.84 104.84 104.77 104.77 4.8K
10:22 104.85 104.96 104.85 104.96 2.0K
10:23 104.85 104.99 104.85 104.99 2.3K
10:24 105.07 105.08 105.07 105.08 4.4K
10:25 105.11 105.16 105.10 105.10 6.5K
10:26 105.10 105.20 105.10 105.20 1.6K
10:27 105.18 105.20 105.18 105.20 1.9K
10:28 105.20 105.20 105.14 105.14 1.6K
10:29 105.14 105.14 105.10 105.10 0.7K
10:30 105.17 105.20 105.15 105.15 3.0K
10:31 105.11 105.12 105.10 105.10 3.4K
10:32 105.10 105.20 105.10 105.20 2.5K
10:33 105.20 105.29 105.17 105.28 1.7K
10:34 105.28 105.30 105.27 105.30 1.5K
10:35 105.18 105.20 105.14 105.20 5.5K
10:36 105.21 105.22 105.19 105.19 2.3K
10:37 105.19 105.26 105.19 105.26 0.6K
10:38 105.20 105.20 105.10 105.10 6.2K
10:39 105.10 105.15 105.07 105.11 3.4K
10:40 105.11 105.16 105.11 105.16 2.2K
10:41 105.08 105.08 105.07 105.07 0.7K
10:42 105.12 105.18 105.12 105.18 2.8K
10:43 105.18 105.19 105.14 105.19 1.4K
10:44 105.22 105.26 105.21 105.21 3.0K
10:45 105.28 105.29 105.19 105.29 8.3K
10:46 105.25 105.27 105.25 105.27 1.2K
10:47 105.22 105.31 105.21 105.31 9.3K
10:48 105.31 105.45 105.31 105.45 3.9K
10:49 105.38 105.38 105.36 105.36 2.9K
10:50 105.36 105.39 105.36 105.39 1.3K
10:51 105.39 105.39 105.36 105.36 1.4K
10:52 105.46 105.46 105.46 105.46 1.9K
10:53 105.46 105.46 105.36 105.36 2.5K
10:54 105.39 105.44 105.39 105.44 4.8K
10:55 105.44 105.47 105.44 105.47 1.6K
10:56 105.47 105.49 105.42 105.49 4.2K
10:57 105.52 105.54 105.49 105.54 4.7K
10:58 105.53 105.53 105.47 105.48 4.2K
10:59 105.48 105.54 105.48 105.54 2.5K
11:00 105.54 105.65 105.50 105.65 5.1K
11:01 105.65 105.65 105.64 105.65 1.2K
11:02 105.65 105.73 105.65 105.73 1.7K
11:03 105.69 105.76 105.69 105.76 3.9K
11:04 105.77 105.79 105.67 105.67 13.6K
11:05 105.67 105.69 105.66 105.67 6.2K
11:06 105.60 105.62 105.59 105.62 7.8K
11:07 105.62 105.62 105.59 105.59 8.1K
11:08 105.63 105.65 105.63 105.65 4.9K
11:09 105.65 105.65 105.62 105.65 2.6K
11:10 105.66 105.70 105.66 105.70 5.6K
11:11 105.67 105.67 105.64 105.66 6.5K
11:12 105.66 105.69 105.65 105.69 9.3K
11:13 105.69 105.69 105.69 105.69 1.0K
11:14 105.72 105.72 105.69 105.69 3.9K
11:15 105.69 105.76 105.69 105.75 10.0K
11:16 105.73 105.73 105.70 105.70 3.4K
11:17 105.70 105.72 105.67 105.67 8.2K
11:18 105.60 105.65 105.53 105.53 18.3K
11:19 105.58 105.58 105.52 105.52 4.0K
11:20 105.52 105.52 105.51 105.51 3.1K
11:21 105.49 105.50 105.34 105.41 5.9K
11:22 105.41 105.48 105.41 105.45 3.3K
11:23 105.49 105.49 105.46 105.46 1.1K
11:24 105.46 105.53 105.46 105.53 2.1K
11:25 105.53 105.57 105.53 105.57 4.5K
11:26 105.57 105.64 105.57 105.59 4.9K
11:27 105.66 105.67 105.57 105.57 3.7K
11:28 105.60 105.60 105.57 105.59 2.7K
11:29 105.55 105.55 105.52 105.53 15.3K
11:30 105.53 105.66 105.53 105.60 8.1K
11:31 105.54 105.55 105.53 105.53 5.8K
11:32 105.53 105.54 105.53 105.54 1.4K
11:33 105.52 105.52 105.45 105.52 9.3K
11:34 105.52 105.64 105.52 105.64 6.3K
11:35 105.65 105.68 105.65 105.68 4.9K
11:36 105.69 105.70 105.69 105.70 2.6K
11:37 105.70 105.70 105.63 105.65 18.3K
11:38 105.65 105.65 105.64 105.64 0.3K
11:39 105.70 105.70 105.65 105.65 7.2K
11:40 105.65 105.65 105.63 105.65 2.2K
11:41 105.66 105.66 105.55 105.59 3.5K
11:42 105.57 105.59 105.54 105.54 2.5K
11:43 105.51 105.54 105.51 105.54 1.5K
11:44 105.54 105.61 105.53 105.61 5.3K
11:45 105.58 105.61 105.58 105.61 2.0K
11:46 105.61 105.64 105.59 105.64 5.4K
11:47 105.66 105.66 105.63 105.63 3.1K
11:48 105.63 105.64 105.61 105.64 2.2K
11:49 105.64 105.64 105.59 105.61 12.1K
11:50 105.61 105.62 105.59 105.62 4.1K
11:51 105.61 105.62 105.53 105.60 7.2K
11:52 105.60 105.60 105.58 105.59 1.5K
11:53 105.59 105.62 105.59 105.60 2.2K
11:54 105.60 105.64 105.60 105.64 3.3K
11:55 105.68 105.68 105.65 105.67 4.4K
11:56 105.67 105.73 105.65 105.67 6.1K
11:57 105.67 105.67 105.60 105.64 16.2K
11:58 105.64 105.64 105.60 105.63 5.8K
11:59 105.63 105.63 105.61 105.61 19.5K
12:00 105.58 105.65 105.58 105.62 14.9K
12:01 105.62 105.65 105.60 105.65 5.2K
12:02 105.60 105.60 105.53 105.53 5.9K
12:03 105.52 105.52 105.50 105.50 2.1K
12:04 105.50 105.52 105.48 105.52 3.3K
12:05 105.49 105.49 105.46 105.46 1.9K
12:06 105.48 105.50 105.47 105.50 158.5K
12:07 105.44 105.44 105.35 105.35 7.6K
12:08 105.35 105.35 105.34 105.34 1.1K
12:09 105.34 105.41 105.34 105.41 3.2K
12:10 105.41 105.41 105.37 105.38 2.8K
12:11 105.44 105.44 105.35 105.35 14.6K
12:12 105.34 105.35 105.32 105.35 4.6K
12:13 105.37 105.37 105.34 105.34 1.3K
12:14 105.35 105.35 105.33 105.33 1.4K
12:15 105.29 105.32 105.29 105.32 1.3K
12:16 105.29 105.35 105.29 105.35 5.2K
12:17 105.36 105.36 105.31 105.34 7.0K
12:18 105.34 105.37 105.34 105.36 5.2K
12:19 105.45 105.45 105.41 105.44 25.7K
12:20 105.42 105.44 105.34 105.34 5.7K
12:21 105.34 105.34 105.34 105.34 0.3K
12:22 105.31 105.32 105.30 105.31 2.6K
12:23 105.31 105.34 105.31 105.33 3.4K
12:24 105.32 105.36 105.30 105.30 2.2K
12:25 105.30 105.36 105.30 105.34 4.7K
12:26 105.30 105.57 105.30 105.57 41.2K
12:27 105.57 105.58 105.55 105.56 18.6K
12:28 105.52 105.52 105.43 105.43 6.0K
12:29 105.48 105.48 105.44 105.44 2.4K
12:30 105.40 105.41 105.40 105.41 3.4K
12:31 105.39 105.39 105.39 105.39 1.1K
12:32 105.39 105.39 105.35 105.35 6.6K
12:33 105.37 105.52 105.37 105.52 7.5K
12:34 105.52 105.52 105.51 105.51 3.1K
12:35 105.55 105.55 105.55 105.55 13.6K
12:36 105.49 105.61 105.49 105.61 47.8K
12:37 105.61 105.61 105.59 105.61 2.5K
12:38 105.58 105.61 105.58 105.61 10.2K
12:39 105.54 105.57 105.54 105.57 6.1K
12:40 105.54 105.55 105.48 105.48 10.9K
12:41 105.52 105.52 105.49 105.51 3.6K
12:42 105.51 105.63 105.51 105.63 3.7K
12:43 105.68 105.71 105.61 105.66 5.5K
12:44 105.66 105.66 105.61 105.62 1.9K
12:45 105.62 105.62 105.57 105.57 2.1K
12:46 105.57 105.57 105.57 105.57 1.0K
12:47 105.57 105.59 105.54 105.54 4.3K
12:48 105.52 105.52 105.52 105.52 1.3K
12:49 105.51 105.52 105.48 105.50 4.4K
12:50 105.50 105.50 105.40 105.40 1.8K
12:51 105.42 105.44 105.42 105.44 0.8K
12:52 105.44 105.51 105.41 105.51 2.4K
12:53 105.51 105.57 105.51 105.57 2.3K
12:54 105.57 105.57 105.54 105.55 1.5K
12:55 105.60 105.61 105.55 105.55 6.8K
12:56 105.53 105.53 105.51 105.51 2.3K
12:57 105.51 105.52 105.49 105.49 1.2K
12:58 105.52 105.52 105.49 105.52 1.2K
12:59 105.48 105.51 105.48 105.51 10.6K
13:00 105.50 105.50 105.48 105.50 3.1K
13:01 105.50 105.50 105.45 105.48 3.6K
13:02 105.48 105.48 105.47 105.47 0.7K
13:03 105.42 105.42 105.38 105.38 11.0K
13:04 105.34 105.39 105.34 105.39 4.8K
13:05 105.40 105.40 105.38 105.38 4.3K
13:06 105.39 105.43 105.39 105.43 5.7K
13:07 105.43 105.49 105.43 105.49 11.9K
13:08 105.51 105.51 105.51 105.51 1.9K
13:09 105.51 105.52 105.48 105.49 2.9K
13:10 105.57 105.60 105.54 105.54 4.3K
13:11 105.49 105.49 105.46 105.46 3.1K
13:12 105.44 105.44 105.40 105.40 3.5K
13:13 105.47 105.47 105.43 105.45 3.4K
13:14 105.45 105.45 105.40 105.40 1.8K
13:15 105.40 105.42 105.39 105.42 3.1K
13:16 105.42 105.42 105.20 105.20 11.5K
13:17 105.23 105.24 105.22 105.24 6.0K
13:18 105.24 105.24 105.08 105.08 6.1K
13:19 105.09 105.19 105.09 105.19 14.4K
13:20 105.19 105.25 105.19 105.25 2.3K
13:21 105.25 105.25 105.15 105.15 3.4K
13:22 105.11 105.11 105.06 105.06 2.8K
13:23 105.08 105.08 105.00 105.03 3.5K
13:24 105.00 105.02 104.98 105.00 2.8K
13:25 105.00 105.00 104.94 104.94 4.8K
13:26 104.92 104.93 104.86 104.88 3.3K
13:27 104.88 104.95 104.88 104.95 7.7K
13:28 104.96 104.98 104.91 104.98 5.7K
13:29 104.95 104.96 104.89 104.90 4.8K
13:30 104.89 104.89 104.85 104.88 50.5K
13:31 104.88 104.91 104.85 104.91 4.5K
13:32 104.92 104.98 104.92 104.98 6.8K
13:33 104.98 105.03 104.98 105.03 2.8K
13:34 105.03 105.09 105.03 105.09 1.8K
13:35 105.09 105.09 105.07 105.08 3.0K
13:36 105.05 105.06 105.00 105.06 9.0K
13:37 105.06 105.06 105.03 105.06 5.0K
13:38 105.06 105.17 105.02 105.17 18.3K
13:39 105.18 105.20 105.15 105.20 3.0K
13:40 105.19 105.19 105.16 105.18 5.3K
13:41 105.20 105.20 105.17 105.17 12.6K
13:42 105.19 105.20 105.19 105.20 4.0K
13:43 105.22 105.25 105.22 105.24 43.3K
13:44 105.20 105.26 105.20 105.26 11.5K
13:45 105.26 105.26 105.17 105.17 6.6K
13:46 105.17 105.20 105.17 105.17 2.4K
13:47 105.21 105.21 105.18 105.19 2.4K
13:48 105.19 105.23 105.19 105.20 1.7K
13:49 105.20 105.20 105.20 105.20 1.6K
13:50 105.20 105.20 105.14 105.20 2.0K
13:51 105.21 105.22 105.21 105.22 3.7K
13:52 105.18 105.43 105.18 105.43 30.7K
13:53 105.43 105.53 105.43 105.53 4.7K
13:54 105.53 105.53 105.25 105.25 10.5K
13:55 105.24 105.24 105.18 105.18 6.6K
13:56 105.18 105.18 105.17 105.17 0.8K
13:57 105.13 105.15 105.04 105.14 4.4K
13:58 105.12 105.19 105.12 105.19 3.3K
13:59 105.19 105.19 105.19 105.19 0.8K
14:00 105.19 105.19 105.12 105.12 1.8K
14:01 105.15 105.15 105.07 105.07 4.9K
14:02 105.07 105.07 105.03 105.03 2.1K
14:03 105.07 105.07 105.07 105.07 2.5K
14:04 105.04 105.04 104.99 105.01 10.6K
14:05 105.06 105.09 105.04 105.09 2.6K
14:06 105.09 105.09 105.05 105.05 3.7K
14:07 105.05 105.12 105.05 105.10 11.3K
14:08 105.10 105.21 105.10 105.21 16.0K
14:09 105.21 105.21 105.20 105.20 0.4K
14:10 105.23 105.24 105.18 105.18 5.1K
14:11 105.15 105.15 105.09 105.10 3.3K
14:12 105.10 105.12 105.10 105.12 2.0K
14:13 105.10 105.12 104.95 104.95 5.4K
14:14 104.95 105.01 104.91 105.01 9.4K
14:15 104.97 104.97 104.89 104.89 2.9K
14:16 104.89 104.94 104.89 104.90 0.8K
14:17 104.88 104.93 104.88 104.93 6.3K
14:18 104.95 104.95 104.86 104.88 2.0K
14:19 104.90 104.92 104.88 104.88 5.3K
14:20 104.96 104.97 104.96 104.96 5.1K
14:21 104.97 104.98 104.93 104.93 7.3K
14:22 104.91 104.92 104.88 104.88 5.8K
14:23 104.88 104.88 104.80 104.80 6.5K
14:24 104.82 104.82 104.69 104.69 5.6K
14:25 104.69 104.77 104.69 104.77 9.2K
14:26 104.77 104.79 104.77 104.79 4.0K
14:27 104.79 104.79 104.73 104.73 5.8K
14:28 104.74 104.74 104.64 104.64 17.9K
14:29 104.61 104.62 104.61 104.62 3.6K
14:30 104.59 104.64 104.59 104.60 17.2K
14:31 104.60 104.64 104.60 104.62 9.1K
14:32 104.65 104.65 104.61 104.61 9.7K
14:33 104.61 104.68 104.61 104.62 7.3K
14:34 104.62 104.64 104.59 104.62 3.1K
14:35 104.62 104.79 104.62 104.79 17.0K
14:36 104.80 104.80 104.61 104.61 5.0K
14:37 104.64 104.70 104.64 104.70 8.5K
14:38 104.70 104.75 104.68 104.71 5.7K
14:39 104.68 104.68 104.59 104.59 6.1K
14:40 104.60 104.75 104.60 104.75 6.8K
14:41 104.75 104.76 104.75 104.76 3.2K
14:42 104.81 104.82 104.77 104.77 6.0K
14:43 104.77 104.79 104.76 104.79 2.7K
14:44 104.79 104.81 104.76 104.76 10.4K
14:45 104.73 104.79 104.73 104.79 5.6K
14:46 104.79 104.79 104.70 104.70 7.0K
14:47 104.77 104.80 104.77 104.80 5.3K
14:48 104.80 104.84 104.77 104.84 15.5K
14:49 104.89 104.91 104.83 104.91 10.1K
14:50 104.91 104.91 104.88 104.91 3.1K
14:51 104.84 104.84 104.73 104.76 12.9K
14:52 104.75 104.82 104.75 104.81 8.8K
14:53 104.82 104.87 104.82 104.82 10.6K
14:54 104.83 104.92 104.83 104.92 7.0K
14:55 104.94 104.94 104.85 104.90 9.6K
14:56 104.90 104.90 104.81 104.81 3.2K
14:57 104.80 104.80 104.70 104.70 10.6K
14:58 104.71 104.73 104.67 104.71 8.2K
14:59 104.75 104.75 104.72 104.75 11.1K
15:00 104.75 104.86 104.72 104.86 17.1K
15:01 104.89 104.89 104.75 104.81 10.9K
15:02 104.79 104.79 104.72 104.72 10.5K
15:03 104.73 104.74 104.66 104.69 14.7K
15:04 104.69 104.69 104.60 104.60 9.8K
15:05 104.58 104.61 104.58 104.60 22.4K
15:06 104.60 104.71 104.60 104.71 5.1K
15:07 104.77 104.88 104.77 104.88 7.7K
15:08 104.88 104.88 104.83 104.83 7.8K
15:09 104.83 104.83 104.77 104.77 6.2K
15:10 104.77 104.77 104.73 104.73 4.9K
15:11 104.73 104.84 104.73 104.82 14.3K
15:12 104.82 104.82 104.82 104.82 2.3K
15:13 104.79 104.95 104.78 104.95 10.9K
15:14 104.95 105.09 104.95 105.09 4.3K
15:15 104.99 105.04 104.97 105.04 9.2K
15:16 105.01 105.01 105.01 105.01 2.0K
15:17 105.01 105.09 105.01 105.09 11.7K
15:18 105.07 105.10 105.01 105.06 14.9K
15:19 104.98 104.98 104.89 104.89 10.9K
15:20 104.81 104.90 104.81 104.90 7.0K
15:21 104.91 104.98 104.88 104.94 8.7K
15:22 104.89 104.89 104.80 104.80 8.3K
15:23 104.78 104.83 104.78 104.83 11.0K
15:24 104.83 104.83 104.76 104.76 6.3K
15:25 104.76 104.76 104.71 104.71 4.8K
15:26 104.74 104.74 104.67 104.69 7.3K
15:27 104.71 104.77 104.71 104.74 6.1K
15:28 104.74 104.74 104.70 104.70 4.2K
15:29 104.71 104.73 104.71 104.73 6.2K
15:30 104.73 104.74 104.71 104.71 6.5K
15:31 104.67 104.73 104.67 104.69 8.3K
15:32 104.74 104.85 104.74 104.84 14.0K
15:33 104.83 104.89 104.83 104.89 6.3K
15:34 104.92 104.96 104.92 104.92 13.0K
15:35 104.92 104.92 104.82 104.84 9.4K
15:36 104.84 104.85 104.83 104.85 2.8K
15:37 104.82 104.94 104.82 104.94 29.8K
15:38 105.01 105.03 104.89 105.03 8.3K
15:39 105.03 105.03 104.89 104.89 33.6K
15:40 104.86 104.91 104.78 104.91 18.6K
15:41 104.90 104.90 104.79 104.85 6.2K
15:42 104.87 104.95 104.87 104.95 9.3K
15:43 104.93 105.02 104.93 105.02 7.6K
15:44 104.93 104.96 104.91 104.91 12.0K
15:45 104.98 104.99 104.97 104.99 12.3K
15:46 105.01 105.03 104.96 105.03 29.3K
15:47 105.01 105.01 104.95 105.01 15.5K
15:48 105.01 105.01 104.93 104.94 12.5K
15:49 104.99 105.00 104.97 105.00 15.5K
15:50 105.06 105.20 105.06 105.20 20.5K
15:51 105.11 105.18 105.09 105.18 42.0K
15:52 105.15 105.35 105.15 105.35 18.4K
15:53 105.28 105.35 105.28 105.35 25.5K
15:54 105.30 105.35 105.24 105.32 30.7K
15:55 105.33 105.55 105.33 105.49 61.8K
15:56 105.61 105.63 105.57 105.57 47.7K
15:57 105.53 105.53 105.48 105.51 48.9K
15:58 105.55 105.55 105.30 105.30 83.2K
15:59 105.29 105.29 105.22 105.22 68.5K
16:00 105.23 105.23 105.16 105.19 1,071.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし