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
09:31 117.56 119.05 117.07 117.07 50.3K
09:32 117.28 117.28 117.01 117.19 7.5K
09:33 117.19 117.41 117.19 117.41 3.3K
09:34 117.21 117.56 117.21 117.56 21.5K
09:35 117.59 117.59 117.43 117.43 16.4K
09:36 117.43 117.53 117.38 117.52 5.4K
09:37 117.32 117.51 117.32 117.51 12.0K
09:38 117.51 117.68 117.51 117.68 6.5K
09:39 117.73 117.73 117.73 117.73 0.8K
09:40 117.57 117.66 117.52 117.62 3.8K
09:41 117.74 117.88 117.74 117.88 10.5K
09:42 117.88 117.88 117.69 117.76 4.6K
09:43 117.61 117.68 117.61 117.65 5.6K
09:44 117.65 117.65 117.52 117.52 10.7K
09:45 117.52 117.57 117.40 117.40 4.2K
09:46 117.44 117.44 117.43 117.43 4.4K
09:47 117.37 117.38 117.10 117.18 9.6K
09:48 117.18 117.18 117.03 117.10 2.7K
09:49 117.26 117.26 117.04 117.11 9.8K
09:50 117.11 117.18 117.06 117.07 3.7K
09:51 117.10 117.43 117.09 117.43 6.1K
09:52 117.34 117.34 117.24 117.32 2.1K
09:53 117.35 117.47 117.35 117.44 9.1K
09:54 117.30 117.35 117.30 117.30 2.4K
09:55 117.28 117.38 117.28 117.38 26.9K
09:56 117.38 117.46 117.38 117.46 2.5K
09:57 117.47 117.47 117.02 117.02 3.8K
09:58 116.98 117.06 116.98 117.06 2.0K
09:59 117.03 117.09 116.99 116.99 2.8K
10:00 117.05 117.15 117.05 117.12 4.8K
10:01 117.16 117.16 117.00 117.09 4.8K
10:02 117.09 117.12 116.97 117.12 4.5K
10:03 117.30 117.30 117.24 117.27 7.2K
10:04 117.27 117.27 117.23 117.24 5.0K
10:05 117.14 117.16 117.09 117.09 1.5K
10:06 117.09 117.09 116.81 116.81 4.8K
10:07 116.80 116.80 116.60 116.68 4.9K
10:08 116.57 116.57 116.38 116.41 13.0K
10:09 116.41 116.55 116.41 116.55 4.3K
10:10 116.55 116.62 116.55 116.62 4.2K
10:11 116.71 116.74 116.71 116.74 2.3K
10:12 116.74 116.74 116.60 116.60 21.1K
10:13 116.56 116.64 116.56 116.63 3.1K
10:14 116.60 116.60 116.52 116.52 3.2K
10:15 116.60 116.90 116.60 116.89 5.9K
10:16 116.91 116.94 116.91 116.91 7.0K
10:17 116.91 116.91 116.80 116.80 1.1K
10:18 116.80 116.85 116.79 116.79 2.3K
10:19 116.72 116.81 116.72 116.81 2.8K
10:20 116.81 116.83 116.77 116.83 4.7K
10:21 116.83 116.84 116.81 116.81 2.0K
10:22 116.81 116.91 116.76 116.91 5.6K
10:23 116.94 117.00 116.94 117.00 11.3K
10:24 117.00 117.08 117.00 117.08 6.5K
10:25 117.09 117.13 117.06 117.11 8.0K
10:26 117.15 117.25 117.15 117.21 7.8K
10:27 117.21 117.27 117.19 117.27 2.1K
10:28 117.23 117.23 117.18 117.18 33.1K
10:29 117.22 117.24 117.21 117.21 2.7K
10:30 117.23 117.24 117.18 117.23 4.0K
10:31 117.23 117.26 117.16 117.26 1.9K
10:32 117.22 117.27 117.22 117.22 1.4K
10:33 117.31 117.31 117.08 117.13 12.0K
10:34 117.18 117.21 116.99 116.99 3.7K
10:35 116.94 117.01 116.94 116.95 10.8K
10:36 116.95 116.95 116.93 116.93 2.9K
10:37 116.92 117.10 116.92 117.10 4.2K
10:38 117.00 117.00 117.00 117.00 1.3K
10:39 117.06 117.08 117.00 117.00 3.1K
10:40 117.00 117.04 116.95 116.95 4.9K
10:41 116.95 116.95 116.94 116.94 1.3K
10:42 116.94 116.94 116.83 116.85 1.5K
10:43 116.86 116.92 116.86 116.92 3.0K
10:44 116.92 116.93 116.92 116.93 0.5K
10:45 116.93 117.01 116.93 117.00 4.2K
10:46 117.00 117.00 117.00 117.00 1.7K
10:47 117.07 117.10 117.07 117.10 0.9K
10:48 117.07 117.11 117.02 117.08 2.5K
10:49 117.09 117.17 117.09 117.17 5.3K
10:50 117.17 117.17 117.12 117.14 2.1K
10:51 117.14 117.14 117.13 117.13 1.0K
10:52 117.13 117.16 117.13 117.16 0.8K
10:53 117.18 117.27 117.15 117.27 2.2K
10:54 117.31 117.31 117.25 117.31 2.1K
10:55 117.31 117.45 117.31 117.45 8.3K
10:56 117.47 117.49 117.47 117.49 2.8K
10:57 117.46 117.46 117.44 117.44 1.2K
10:58 117.51 117.51 117.44 117.44 2.8K
10:59 117.43 117.54 117.43 117.54 2.2K
11:00 117.46 117.49 117.45 117.45 3.7K
11:01 117.45 117.45 117.40 117.40 6.3K
11:02 117.41 117.45 117.35 117.35 53.1K
11:03 117.35 117.35 117.28 117.28 1.8K
11:04 117.28 117.28 117.13 117.13 2.3K
11:05 117.15 117.15 117.13 117.14 1.1K
11:06 117.15 117.15 117.15 117.15 1.1K
11:07 117.15 117.20 117.15 117.20 1.0K
11:08 117.20 117.20 117.10 117.15 2.2K
11:09 117.15 117.16 117.15 117.16 0.4K
11:10 117.16 117.25 117.16 117.25 2.4K
11:11 117.13 117.19 117.10 117.19 2.4K
11:12 117.24 117.31 117.24 117.26 2.1K
11:13 117.26 117.30 117.22 117.22 0.9K
11:14 117.22 117.22 117.17 117.17 1.6K
11:15 117.10 117.10 117.02 117.02 2.2K
11:16 117.02 117.20 117.02 117.20 4.3K
11:17 117.20 117.20 117.20 117.20 1.2K
11:18 117.21 117.21 117.12 117.12 1.0K
11:19 117.12 117.17 117.12 117.17 1.4K
11:20 117.17 117.31 117.17 117.26 1.7K
11:21 117.26 117.33 117.26 117.33 1.1K
11:22 117.33 117.39 117.33 117.38 4.0K
11:23 117.43 117.43 117.41 117.41 1.9K
11:24 117.38 117.49 117.38 117.49 8.5K
11:25 117.49 117.49 117.47 117.47 0.6K
11:26 117.47 117.47 117.37 117.37 4.3K
11:27 117.37 117.42 117.37 117.42 1.8K
11:28 117.42 117.42 117.40 117.40 0.2K
11:29 117.40 117.51 117.40 117.51 4.0K
11:30 117.51 117.51 117.39 117.39 1.6K
11:31 117.39 117.39 117.29 117.29 2.2K
11:32 117.29 117.29 117.17 117.17 1.8K
11:33 117.17 117.17 117.11 117.11 1.8K
11:34 117.11 117.11 117.06 117.09 1.1K
11:35 117.09 117.09 117.02 117.03 3.3K
11:36 117.09 117.19 117.08 117.19 3.2K
11:37 117.19 117.19 117.14 117.14 0.5K
11:38 117.14 117.14 117.08 117.08 1.4K
11:39 117.08 117.09 117.05 117.09 2.4K
11:40 117.09 117.09 117.01 117.01 2.2K
11:41 117.01 117.04 117.01 117.04 1.1K
11:42 117.04 117.12 117.04 117.12 1.2K
11:43 117.12 117.13 117.12 117.13 0.4K
11:44 117.13 117.18 117.13 117.15 1.4K
11:45 117.17 117.18 117.15 117.18 4.1K
11:46 117.18 117.20 117.10 117.10 2.3K
11:47 117.12 117.16 117.12 117.16 1.6K
11:48 117.19 117.19 117.15 117.15 1.6K
11:49 117.15 117.15 117.09 117.10 1.8K
11:50 117.07 117.07 117.02 117.02 2.3K
11:51 117.04 117.10 117.04 117.10 1.9K
11:52 117.14 117.14 117.14 117.14 2.3K
11:53 117.16 117.16 117.14 117.14 11.3K
11:54 117.14 117.14 117.08 117.08 0.7K
11:55 117.08 117.12 117.03 117.06 4.8K
11:56 117.06 117.06 116.99 117.02 1.6K
11:57 117.02 117.03 117.02 117.03 1.1K
11:58 117.03 117.03 116.62 116.64 3.8K
11:59 116.64 116.64 116.51 116.51 1.4K
12:00 116.48 116.50 116.48 116.50 2.5K
12:01 116.54 116.54 116.34 116.34 3.6K
12:02 116.34 116.56 116.34 116.43 4.5K
12:03 116.43 116.48 116.40 116.41 1.8K
12:04 116.41 116.48 116.41 116.48 1.2K
12:05 116.48 116.54 116.47 116.49 1.9K
12:06 116.47 116.47 116.43 116.43 1.7K
12:07 116.43 116.47 116.39 116.47 2.3K
12:08 116.55 116.55 116.52 116.52 26.7K
12:09 116.52 116.52 116.52 116.52 0.6K
12:10 116.52 116.54 116.43 116.43 2.3K
12:11 116.43 116.50 116.42 116.50 1.7K
12:12 116.51 116.55 116.51 116.53 1.4K
12:13 116.53 116.53 116.44 116.44 2.0K
12:14 116.54 116.54 116.47 116.47 2.0K
12:15 116.44 116.55 116.44 116.55 1.2K
12:16 116.55 116.65 116.55 116.65 1.4K
12:17 116.65 116.66 116.62 116.62 7.8K
12:18 116.62 116.62 116.60 116.60 11.7K
12:19 116.56 116.58 116.56 116.58 0.7K
12:20 116.58 116.66 116.58 116.66 0.7K
12:21 116.62 116.62 116.62 116.62 1.0K
12:22 116.62 116.62 116.62 116.62 0.8K
12:23 116.62 116.62 116.47 116.53 1.5K
12:24 116.55 116.59 116.55 116.59 1.8K
12:25 116.63 116.63 116.60 116.61 2.5K
12:26 116.61 116.61 116.51 116.51 0.6K
12:27 116.51 116.51 116.51 116.51 0.2K
12:28 116.51 116.51 116.51 116.51 1.5K
12:29 116.51 116.54 116.51 116.53 1.8K
12:30 116.59 116.62 116.59 116.62 3.7K
12:31 116.62 116.68 116.61 116.68 2.3K
12:32 116.68 116.79 116.68 116.78 10.4K
12:33 116.78 116.79 116.71 116.72 4.1K
12:34 116.72 116.72 116.70 116.70 0.9K
12:35 116.65 116.71 116.65 116.71 1.5K
12:36 116.66 116.66 116.66 116.66 1.0K
12:37 116.66 116.72 116.66 116.72 2.2K
12:38 116.72 116.72 116.69 116.69 1.6K
12:39 116.69 116.69 116.69 116.69 0.4K
12:40 116.71 116.74 116.71 116.74 1.1K
12:41 116.71 116.74 116.71 116.74 1.8K
12:42 116.76 116.83 116.76 116.83 1.4K
12:43 116.83 116.86 116.82 116.82 3.3K
12:44 116.82 116.82 116.82 116.82 1.3K
12:45 116.82 116.82 116.79 116.79 0.4K
12:46 116.79 116.79 116.77 116.79 4.3K
12:47 116.79 116.79 116.75 116.76 1.5K
12:48 116.76 116.78 116.76 116.78 0.3K
12:49 116.78 116.78 116.72 116.72 1.5K
12:50 116.71 116.71 116.71 116.71 1.0K
12:51 116.71 116.71 116.67 116.67 1.9K
12:52 116.67 116.73 116.67 116.73 3.3K
12:53 116.73 116.73 116.63 116.65 0.6K
12:54 116.65 116.65 116.65 116.65 0.3K
12:55 116.65 116.65 116.65 116.65 0.5K
12:56 116.65 116.72 116.65 116.72 20.8K
12:57 116.72 116.72 116.68 116.69 2.7K
12:58 116.69 116.69 116.69 116.69 3.9K
12:59 116.84 116.86 116.83 116.86 0.9K
13:00 116.84 116.84 116.78 116.83 0.9K
13:01 116.83 116.83 116.81 116.81 1.0K
13:02 116.93 116.93 116.93 116.93 2.1K
13:03 116.93 116.98 116.93 116.96 1.7K
13:04 116.96 116.96 116.93 116.93 2.0K
13:05 116.92 116.94 116.90 116.94 1.8K
13:06 116.94 116.94 116.91 116.91 0.8K
13:07 116.91 116.91 116.85 116.85 2.3K
13:08 116.85 116.97 116.85 116.97 3.1K
13:09 116.97 117.03 116.93 117.02 6.2K
13:10 117.05 117.05 117.05 117.05 1.2K
13:11 117.06 117.06 117.00 117.06 7.9K
13:12 117.06 117.06 117.01 117.01 3.4K
13:13 117.01 117.01 117.00 117.00 0.4K
13:14 117.00 117.08 117.00 117.06 1.2K
13:15 117.07 117.09 117.07 117.07 2.6K
13:16 117.07 117.07 117.07 117.07 0.7K
13:17 117.08 117.08 117.03 117.03 1.3K
13:18 117.07 117.08 117.00 117.08 8.8K
13:19 117.08 117.18 117.06 117.18 5.7K
13:20 117.16 117.16 117.10 117.10 5.2K
13:21 117.16 117.18 117.13 117.13 1.7K
13:22 117.13 117.25 117.13 117.25 1.5K
13:23 117.25 117.26 117.07 117.13 8.0K
13:24 117.11 117.11 117.11 117.11 1.5K
13:25 117.11 117.11 117.11 117.11 1.4K
13:26 117.11 117.19 117.10 117.19 10.5K
13:27 117.19 117.22 117.16 117.22 4.1K
13:28 117.22 117.22 117.22 117.22 1.3K
13:29 117.22 117.22 117.18 117.18 3.6K
13:30 117.18 117.18 117.18 117.18 1.1K
13:31 117.18 117.25 117.18 117.25 3.8K
13:32 117.25 117.37 117.25 117.37 1.1K
13:33 117.40 117.42 117.37 117.37 1.3K
13:34 117.37 117.41 117.37 117.41 1.8K
13:35 117.41 117.48 117.41 117.48 3.3K
13:36 117.48 117.52 117.46 117.50 3.7K
13:37 117.50 117.54 117.42 117.42 4.0K
13:38 117.42 117.42 117.42 117.42 0.7K
13:39 117.42 117.42 117.37 117.37 2.6K
13:40 117.37 117.45 117.37 117.45 1.5K
13:41 117.45 117.53 117.45 117.52 3.7K
13:42 117.52 117.64 117.52 117.64 4.2K
13:43 117.64 117.64 117.57 117.59 10.8K
13:44 117.59 117.59 117.55 117.58 3.8K
13:45 117.58 117.81 117.58 117.77 19.5K
13:46 117.77 117.88 117.77 117.88 3.2K
13:47 117.83 117.90 117.83 117.90 7.0K
13:48 117.93 117.94 117.78 117.78 6.7K
13:49 117.77 117.77 117.76 117.76 5.2K
13:50 117.73 117.75 117.73 117.75 3.9K
13:51 117.75 117.75 117.75 117.75 1.3K
13:52 117.77 117.86 117.77 117.86 4.1K
13:53 117.85 117.87 117.82 117.87 3.5K
13:54 117.87 117.94 117.87 117.94 3.1K
13:55 117.94 117.97 117.94 117.95 3.1K
13:56 117.94 117.95 117.88 117.95 8.9K
13:57 117.93 117.94 117.84 117.84 4.8K
13:58 117.84 117.89 117.84 117.87 1.2K
13:59 117.87 117.87 117.87 117.87 6.3K
14:00 117.87 117.92 117.87 117.92 5.1K
14:01 117.96 117.99 117.96 117.96 19.8K
14:02 117.96 117.96 117.81 117.81 9.3K
14:03 117.86 117.88 117.80 117.88 1.1K
14:04 117.80 117.90 117.80 117.90 0.6K
14:05 117.80 117.88 117.80 117.88 1.5K
14:06 117.90 117.96 117.90 117.96 3.9K
14:07 117.96 118.08 117.96 118.08 8.7K
14:08 118.07 118.07 118.07 118.07 3.6K
14:09 118.09 118.13 118.07 118.11 6.9K
14:10 118.00 118.00 117.91 117.95 4.9K
14:11 117.91 117.97 117.91 117.94 1.8K
14:12 117.94 117.97 117.94 117.97 2.5K
14:13 117.97 117.97 117.91 117.91 4.2K
14:14 117.91 117.97 117.91 117.97 4.7K
14:15 117.97 117.98 117.96 117.98 3.3K
14:16 117.95 118.04 117.95 118.02 5.4K
14:17 118.04 118.04 118.00 118.00 4.1K
14:18 117.95 117.95 117.78 117.78 4.5K
14:19 117.75 117.75 117.68 117.68 4.2K
14:20 117.68 117.70 117.67 117.69 19.0K
14:21 117.66 117.70 117.66 117.70 38.5K
14:22 117.70 117.70 117.70 117.70 1.5K
14:23 117.62 117.70 117.62 117.70 9.1K
14:24 117.70 117.74 117.70 117.74 2.4K
14:25 117.74 117.74 117.68 117.68 2.2K
14:26 117.66 117.66 117.66 117.66 2.0K
14:27 117.72 117.72 117.67 117.67 6.4K
14:28 117.67 117.67 117.50 117.50 4.3K
14:29 117.45 117.51 117.45 117.51 0.8K
14:30 117.54 117.55 117.52 117.53 51.2K
14:31 117.49 117.58 117.49 117.56 5.0K
14:32 117.58 117.65 117.58 117.65 3.7K
14:33 117.60 117.72 117.60 117.72 1.4K
14:34 117.75 117.79 117.75 117.79 1.0K
14:35 117.79 117.81 117.79 117.81 2.0K
14:36 117.84 117.84 117.82 117.83 2.8K
14:37 117.87 117.92 117.87 117.91 1.5K
14:38 117.91 117.91 117.90 117.90 4.3K
14:39 117.89 117.93 117.88 117.93 1.1K
14:40 117.93 117.93 117.89 117.89 1.3K
14:41 117.93 117.93 117.88 117.90 2.6K
14:42 117.90 117.94 117.90 117.94 1.2K
14:43 117.94 117.94 117.85 117.89 7.3K
14:44 117.89 117.90 117.88 117.90 3.0K
14:45 117.82 117.94 117.82 117.91 2.0K
14:46 117.91 117.97 117.91 117.97 2.1K
14:47 117.97 117.97 117.90 117.97 2.3K
14:48 117.97 117.97 117.93 117.97 1.8K
14:49 117.91 117.99 117.91 117.99 8.9K
14:50 118.06 118.06 118.02 118.06 5.2K
14:51 118.03 118.11 118.02 118.06 6.0K
14:52 118.06 118.07 118.00 118.02 2.5K
14:53 118.02 118.02 118.00 118.02 3.1K
14:54 118.02 118.03 118.00 118.00 1.7K
14:55 118.00 118.00 117.97 117.97 1.5K
14:56 118.00 118.01 117.98 117.98 1.9K
14:57 118.02 118.02 117.99 117.99 2.9K
14:58 117.99 117.99 117.96 117.96 3.5K
14:59 117.92 117.92 117.86 117.86 30.5K
15:00 117.74 117.80 117.74 117.80 16.0K
15:01 117.77 117.88 117.77 117.88 4.1K
15:02 117.88 117.94 117.80 117.80 2.9K
15:03 117.80 117.86 117.80 117.86 1.0K
15:04 117.80 117.81 117.80 117.81 0.5K
15:05 117.81 117.81 117.81 117.81 1.0K
15:06 117.80 117.85 117.80 117.85 3.1K
15:07 117.84 117.84 117.65 117.65 9.2K
15:08 117.65 117.65 117.56 117.56 2.4K
15:09 117.56 117.56 117.54 117.54 1.6K
15:10 117.54 117.54 117.54 117.54 1.1K
15:11 117.54 117.54 117.53 117.53 1.9K
15:12 117.53 117.53 117.48 117.51 1.2K
15:13 117.55 117.60 117.54 117.54 4.1K
15:14 117.51 117.54 117.51 117.54 2.6K
15:15 117.54 117.54 117.46 117.46 2.2K
15:16 117.41 117.45 117.41 117.45 1.8K
15:17 117.45 117.45 117.37 117.43 7.2K
15:18 117.42 117.42 117.35 117.35 1.4K
15:19 117.40 117.40 117.40 117.40 0.9K
15:20 117.43 117.45 117.43 117.45 5.7K
15:21 117.45 117.53 117.45 117.50 5.7K
15:22 117.58 117.73 117.58 117.68 57.2K
15:23 117.68 117.77 117.68 117.74 12.7K
15:24 117.74 117.74 117.73 117.74 3.5K
15:25 117.80 117.80 117.68 117.70 8.6K
15:26 117.70 117.70 117.64 117.64 1.4K
15:27 117.66 117.69 117.66 117.66 1.9K
15:28 117.69 117.69 117.64 117.64 3.1K
15:29 117.64 117.69 117.60 117.61 4.0K
15:30 117.62 117.63 117.55 117.63 3.2K
15:31 117.55 117.67 117.55 117.67 6.8K
15:32 117.66 117.68 117.66 117.68 12.8K
15:33 117.69 117.69 117.68 117.68 14.3K
15:34 117.69 117.74 117.69 117.74 2.9K
15:35 117.74 117.74 117.67 117.69 5.0K
15:36 117.69 117.69 117.63 117.68 38.0K
15:37 117.60 117.71 117.60 117.68 6.3K
15:38 117.68 117.69 117.63 117.63 7.0K
15:39 117.64 117.64 117.60 117.64 2.7K
15:40 117.64 117.74 117.64 117.74 6.1K
15:41 117.73 117.75 117.73 117.75 5.7K
15:42 117.75 117.75 117.65 117.65 4.6K
15:43 117.65 117.70 117.65 117.69 4.9K
15:44 117.69 117.76 117.69 117.76 5.7K
15:45 117.76 117.76 117.74 117.74 3.6K
15:46 117.72 117.88 117.70 117.88 8.4K
15:47 117.88 117.98 117.88 117.98 3.7K
15:48 118.01 118.02 117.96 118.02 8.2K
15:49 118.02 118.05 117.87 117.87 6.8K
15:50 117.93 118.02 117.93 117.97 6.1K
15:51 118.07 118.10 118.07 118.08 16.1K
15:52 118.05 118.05 117.97 118.02 17.9K
15:53 117.99 118.02 117.94 117.94 7.5K
15:54 117.90 117.96 117.90 117.91 19.9K
15:55 117.97 117.97 117.90 117.94 12.3K
15:56 118.00 118.08 118.00 118.08 24.2K
15:57 118.02 118.10 118.02 118.09 24.1K
15:58 118.14 118.19 118.14 118.15 21.0K
15:59 118.17 118.17 118.13 118.15 38.8K
16:00 118.12 118.16 117.45 118.14 457.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし