シーゲイト・テクノロジー (STX)

STX
🏛️ アメリカ →
252.75
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
09:30 137.38 137.80 137.38 137.79 70.3K
09:31 137.80 137.83 137.27 137.27 28.5K
09:32 137.24 137.24 136.85 136.85 9.9K
09:33 136.77 136.97 136.61 136.97 6.4K
09:34 136.64 137.20 136.64 136.97 9.7K
09:35 136.82 136.82 136.69 136.69 4.2K
09:36 136.68 136.68 136.28 136.49 13.8K
09:37 136.54 137.06 136.54 137.06 55.2K
09:38 137.16 137.17 137.15 137.15 2.8K
09:39 137.10 137.10 136.92 137.04 4.3K
09:40 137.04 137.15 137.04 137.14 5.2K
09:41 137.03 137.11 136.89 136.90 9.7K
09:42 136.89 136.98 136.89 136.98 3.3K
09:43 136.98 136.99 136.95 136.99 2.1K
09:44 136.98 137.01 136.90 136.91 14.4K
09:45 136.87 136.93 136.75 136.75 21.4K
09:46 136.76 136.91 136.70 136.89 9.2K
09:47 136.89 136.89 136.76 136.84 4.2K
09:48 136.83 136.96 136.82 136.91 4.9K
09:49 136.90 136.95 136.83 136.95 14.0K
09:50 136.98 136.98 136.79 136.79 7.3K
09:51 136.89 136.89 136.72 136.72 7.6K
09:52 136.72 136.72 136.55 136.57 7.5K
09:53 136.74 136.83 136.74 136.83 5.4K
09:54 136.83 136.83 136.72 136.76 8.0K
09:55 136.76 136.83 136.76 136.82 5.5K
09:56 136.84 137.01 136.84 137.01 6.8K
09:57 136.99 137.24 136.99 137.11 19.1K
09:58 137.17 137.18 137.00 137.04 12.4K
09:59 137.06 137.15 137.06 137.15 5.6K
10:00 137.18 137.36 137.18 137.34 13.3K
10:01 137.31 137.34 137.27 137.34 119.0K
10:02 137.38 137.38 137.26 137.31 13.6K
10:03 137.28 137.31 137.15 137.15 28.5K
10:04 137.10 137.10 136.92 136.98 9.8K
10:05 137.03 137.08 137.03 137.08 3.4K
10:06 137.11 137.15 137.05 137.11 7.2K
10:07 137.05 137.19 137.05 137.15 7.6K
10:08 137.18 137.26 137.17 137.26 9.2K
10:09 137.21 137.21 137.12 137.14 7.3K
10:10 137.20 137.24 137.19 137.24 5.3K
10:11 137.15 137.18 137.10 137.11 9.2K
10:12 137.23 137.23 137.23 137.23 0.9K
10:13 137.24 137.24 137.23 137.24 2.9K
10:14 137.20 137.20 137.05 137.11 5.7K
10:15 137.15 137.18 137.00 137.04 7.3K
10:16 137.07 137.20 137.07 137.19 11.2K
10:17 137.19 137.19 137.03 137.18 6.5K
10:18 137.22 137.28 137.17 137.28 5.5K
10:19 137.38 137.44 137.36 137.36 4.0K
10:20 137.42 137.42 137.36 137.36 3.0K
10:21 137.33 137.38 137.31 137.31 7.4K
10:22 137.31 137.33 137.24 137.26 4.6K
10:23 137.26 137.30 137.22 137.26 4.6K
10:24 137.21 137.21 137.05 137.05 25.1K
10:25 137.08 137.34 137.08 137.34 5.3K
10:26 137.41 137.47 137.41 137.42 21.6K
10:27 137.39 137.39 137.30 137.31 8.7K
10:28 137.27 137.28 137.19 137.28 9.1K
10:29 137.38 137.38 137.32 137.32 5.5K
10:30 137.40 137.40 137.29 137.29 3.5K
10:31 137.24 137.27 137.24 137.27 3.1K
10:32 137.31 137.31 137.31 137.31 2.0K
10:33 137.23 137.23 137.23 137.23 3.1K
10:34 137.23 137.36 137.23 137.36 3.8K
10:35 137.39 137.44 137.38 137.44 2.3K
10:36 137.38 137.38 137.38 137.38 4.1K
10:38 137.36 137.36 137.32 137.33 2.5K
10:39 137.33 137.41 137.25 137.32 19.9K
10:40 137.34 137.40 137.19 137.30 53.8K
10:41 137.30 137.30 137.30 137.29 0.8K
10:42 137.31 137.35 137.30 137.35 3.0K
10:43 137.37 137.37 137.36 137.36 5.5K
10:44 137.46 137.57 137.41 137.56 5.0K
10:45 137.55 137.71 137.55 137.71 4.3K
10:46 137.69 137.69 137.53 137.53 10.6K
10:47 137.54 137.54 137.46 137.46 2.3K
10:48 137.45 137.45 137.37 137.42 22.9K
10:49 137.39 137.39 137.39 137.39 2.3K
10:50 137.39 137.39 137.31 137.33 4.1K
10:51 137.27 137.48 137.27 137.48 6.7K
10:52 137.48 137.60 137.48 137.57 4.8K
10:53 137.37 137.37 137.37 137.37 3.0K
10:54 137.38 137.44 137.35 137.44 3.1K
10:55 137.41 137.41 137.41 137.41 1.7K
10:56 137.43 137.48 137.41 137.44 3.8K
10:57 137.40 137.49 137.40 137.47 3.9K
10:58 137.52 137.60 137.48 137.59 2.5K
10:59 137.61 137.66 137.61 137.64 2.5K
11:00 137.65 137.70 137.63 137.69 7.1K
11:01 137.69 137.71 137.57 137.57 9.7K
11:02 137.56 137.56 137.54 137.54 1.0K
11:03 137.52 137.52 137.45 137.45 24.3K
11:04 137.44 137.46 137.39 137.46 6.5K
11:05 137.51 137.52 137.43 137.46 5.8K
11:06 137.39 137.39 137.29 137.31 5.7K
11:07 137.31 137.34 137.31 137.32 4.5K
11:08 137.32 137.32 137.25 137.32 6.1K
11:09 137.30 137.33 137.26 137.29 5.6K
11:10 137.34 137.34 137.34 137.34 3.3K
11:11 137.31 137.31 137.22 137.23 2.9K
11:12 137.22 137.26 137.22 137.26 2.2K
11:13 137.19 137.19 137.14 137.15 6.2K
11:14 137.11 137.15 137.04 137.15 7.0K
11:15 137.20 137.21 137.14 137.14 2.2K
11:16 137.13 137.24 137.10 137.16 8.7K
11:17 137.18 137.22 137.18 137.21 7.3K
11:18 137.17 137.35 137.17 137.35 4.6K
11:19 137.36 137.36 137.36 137.35 1.9K
11:20 137.42 137.42 137.42 137.42 1.7K
11:21 137.42 137.42 137.40 137.42 1.0K
11:22 137.36 137.36 137.34 137.34 2.2K
11:23 137.47 137.52 137.47 137.52 12.3K
11:24 137.51 137.58 137.51 137.58 4.6K
11:25 137.59 137.69 137.59 137.69 2.0K
11:26 137.65 137.65 137.61 137.60 3.6K
11:27 137.59 137.64 137.48 137.48 7.2K
11:28 137.48 137.48 137.45 137.48 5.4K
11:29 137.48 137.48 137.43 137.43 5.6K
11:30 137.46 137.46 137.42 137.43 3.3K
11:31 137.42 137.43 137.41 137.42 3.4K
11:32 137.42 137.42 137.32 137.32 5.5K
11:33 137.32 137.42 137.32 137.41 5.1K
11:34 137.47 137.47 137.46 137.47 2.0K
11:35 137.49 137.49 137.45 137.49 7.0K
11:36 137.49 137.49 137.47 137.49 4.0K
11:37 137.62 137.62 137.59 137.60 5.5K
11:38 137.58 137.66 137.57 137.66 4.8K
11:39 137.70 137.70 137.68 137.70 4.9K
11:40 137.70 137.71 137.40 137.40 20.5K
11:41 137.37 137.39 137.34 137.37 12.9K
11:42 137.35 137.35 137.33 137.35 1.4K
11:43 137.34 137.39 137.29 137.29 13.2K
11:44 137.29 137.31 137.24 137.26 15.8K
11:45 137.26 137.26 137.17 137.17 20.8K
11:46 137.19 137.19 137.14 137.14 5.1K
11:47 137.18 137.21 137.18 137.19 9.0K
11:48 137.17 137.40 137.15 137.40 37.9K
11:49 137.42 137.50 137.42 137.50 2.0K
11:50 137.45 137.52 137.44 137.52 4.2K
11:51 137.52 137.62 137.52 137.62 2.4K
11:52 137.60 137.64 137.59 137.64 1.4K
11:53 137.66 137.66 137.65 137.65 1.3K
11:54 137.59 137.66 137.59 137.64 1.8K
11:55 137.65 137.65 137.58 137.58 3.7K
11:56 137.58 137.65 137.58 137.65 1.8K
11:57 137.64 137.64 137.59 137.59 3.5K
11:58 137.58 137.58 137.55 137.56 1.2K
11:59 137.61 137.61 137.48 137.49 4.3K
12:00 137.55 137.60 137.55 137.60 2.3K
12:01 137.57 137.57 137.57 137.57 1.3K
12:03 137.66 137.66 137.64 137.64 2.6K
12:04 137.65 137.65 137.61 137.61 1.2K
12:05 137.65 137.69 137.60 137.62 4.4K
12:06 137.62 137.68 137.62 137.68 1.5K
12:07 137.65 137.68 137.63 137.63 4.5K
12:08 137.65 137.65 137.65 137.65 2.2K
12:09 137.64 137.64 137.64 137.64 1.5K
12:10 137.70 137.70 137.66 137.66 4.9K
12:11 137.69 137.69 137.69 137.69 0.2K
12:12 137.70 137.71 137.69 137.71 2.4K
12:13 137.80 137.86 137.78 137.85 18.5K
12:14 137.92 137.92 137.90 137.91 4.2K
12:15 137.90 137.90 137.87 137.87 3.4K
12:16 137.88 137.91 137.87 137.91 4.0K
12:17 137.90 137.94 137.82 137.82 5.5K
12:18 137.82 137.88 137.82 137.88 3.5K
12:19 137.90 137.91 137.82 137.82 3.3K
12:20 137.77 137.77 137.76 137.76 1.5K
12:21 137.75 137.76 137.72 137.72 0.8K
12:22 137.75 137.79 137.75 137.77 1.4K
12:23 137.77 137.82 137.74 137.82 4.2K
12:24 137.81 137.81 137.71 137.73 4.4K
12:25 137.77 137.77 137.74 137.74 2.2K
12:26 137.79 137.79 137.72 137.73 5.2K
12:27 137.70 137.74 137.70 137.74 1.7K
12:28 137.75 137.75 137.73 137.74 4.7K
12:29 137.78 137.82 137.78 137.82 3.7K
12:31 137.86 137.86 137.86 137.86 0.8K
12:32 137.92 137.92 137.91 137.92 1.4K
12:33 137.87 137.87 137.80 137.83 4.4K
12:34 137.83 137.83 137.83 137.82 1.8K
12:35 137.81 137.84 137.81 137.84 2.2K
12:36 137.91 137.95 137.91 137.95 4.1K
12:37 137.96 138.02 137.92 137.92 16.9K
12:38 137.92 137.94 137.89 137.94 4.9K
12:39 137.96 138.02 137.96 138.01 5.8K
12:40 138.02 138.06 138.02 138.01 2.2K
12:41 138.02 138.02 137.98 138.00 8.6K
12:42 137.96 138.00 137.96 137.98 4.7K
12:43 137.97 138.02 137.97 138.02 3.8K
12:44 138.04 138.05 138.02 138.02 3.2K
12:45 138.00 138.00 137.94 137.96 3.4K
12:46 137.96 137.96 137.96 137.96 2.4K
12:47 137.89 137.97 137.89 137.97 5.1K
12:49 138.07 138.07 137.98 138.04 8.5K
12:50 138.00 138.08 138.00 138.07 4.3K
12:51 138.05 138.21 138.05 138.21 2.1K
12:52 138.20 138.20 138.09 138.09 2.8K
12:53 138.16 138.26 138.13 138.26 4.2K
12:54 138.21 138.22 138.18 138.22 4.4K
12:55 138.27 138.33 138.27 138.29 2.3K
12:56 138.23 138.30 138.23 138.29 2.3K
12:57 138.21 138.21 138.16 138.16 4.9K
12:58 138.16 138.17 138.13 138.16 2.2K
12:59 138.15 138.17 138.06 138.10 13.1K
13:00 138.16 138.16 138.12 138.16 1.0K
13:01 138.15 138.16 138.15 138.16 0.8K
13:02 138.13 138.15 138.12 138.15 3.8K
13:03 138.17 138.17 138.11 138.15 3.8K
13:04 138.14 138.15 138.14 138.15 2.1K
13:05 138.11 138.11 138.08 138.07 7.0K
13:06 138.08 138.08 138.05 138.07 6.4K
13:07 138.04 138.04 138.00 138.00 7.1K
13:08 138.00 138.00 137.97 137.98 9.0K
13:09 138.00 138.01 138.00 138.01 2.3K
13:10 138.02 138.14 138.02 138.14 4.7K
13:11 138.16 138.16 138.15 138.15 1.0K
13:12 138.19 138.19 138.19 138.19 2.1K
13:14 138.26 138.27 138.24 138.24 3.2K
13:15 138.28 138.30 138.28 138.30 1.1K
13:16 138.32 138.38 138.32 138.38 3.5K
13:17 138.35 138.35 138.33 138.32 3.1K
13:18 138.31 138.32 138.31 138.32 1.5K
13:19 138.36 138.36 138.32 138.32 1.4K
13:20 138.37 138.37 138.32 138.35 2.9K
13:21 138.36 138.36 138.25 138.25 4.6K
13:22 138.28 138.28 138.25 138.26 6.9K
13:23 138.27 138.34 138.27 138.34 3.6K
13:24 138.34 138.34 138.31 138.31 8.9K
13:25 138.31 138.35 138.30 138.32 2.6K
13:26 138.35 138.35 138.34 138.35 11.5K
13:27 138.37 138.37 138.33 138.34 5.1K
13:28 138.37 138.38 138.37 138.37 5.2K
13:29 138.37 138.39 138.35 138.36 2.5K
13:30 138.36 138.37 138.36 138.36 3.6K
13:31 138.36 138.36 138.26 138.27 7.5K
13:32 138.25 138.25 138.19 138.19 9.0K
13:33 138.19 138.19 138.13 138.13 7.2K
13:34 138.09 138.11 138.09 138.10 5.3K
13:35 138.10 138.14 138.09 138.10 4.2K
13:36 138.21 138.21 138.15 138.15 5.8K
13:37 138.14 138.22 138.14 138.22 0.5K
13:38 138.22 138.25 138.19 138.25 6.3K
13:39 138.26 138.28 138.25 138.27 8.3K
13:40 138.25 138.25 138.05 138.14 8.6K
13:41 138.11 138.11 138.03 138.07 2.6K
13:42 138.05 138.17 138.05 138.15 3.4K
13:43 138.15 138.15 138.15 138.15 0.8K
13:44 138.16 138.20 138.16 138.16 2.9K
13:45 138.11 138.12 138.11 138.11 2.4K
13:46 138.07 138.07 138.04 138.04 4.5K
13:47 138.05 138.05 138.05 138.05 0.6K
13:48 138.06 138.06 137.99 138.03 5.0K
13:49 137.99 138.01 137.97 138.00 1.7K
13:50 138.00 138.06 138.00 138.06 3.5K
13:52 138.05 138.05 138.04 138.04 0.6K
13:53 138.04 138.07 138.02 138.07 3.8K
13:54 138.07 138.07 138.03 138.06 1.6K
13:55 138.07 138.07 137.97 137.99 4.7K
13:56 138.00 138.04 138.00 138.04 2.2K
13:57 138.04 138.04 137.99 137.99 2.9K
13:58 138.04 138.04 138.04 138.04 2.8K
13:59 138.07 138.07 138.07 138.07 0.7K
14:00 138.07 138.07 138.02 138.02 6.0K
14:01 138.04 138.05 138.00 138.05 5.4K
14:02 138.05 138.05 138.05 138.05 1.2K
14:03 138.04 138.04 138.03 138.03 7.1K
14:04 138.06 138.14 138.06 138.14 11.2K
14:05 138.16 138.21 138.16 138.19 5.4K
14:06 138.20 138.21 138.19 138.21 5.9K
14:07 138.20 138.22 138.20 138.22 5.5K
14:08 138.24 138.24 138.15 138.15 14.2K
14:09 138.18 138.20 138.18 138.18 2.0K
14:10 138.17 138.21 138.13 138.15 6.9K
14:11 138.15 138.19 138.15 138.19 6.0K
14:12 138.27 138.39 138.27 138.39 6.2K
14:13 138.37 138.39 138.37 138.38 4.6K
14:14 138.43 138.44 138.43 138.44 1.6K
14:15 138.45 138.45 138.45 138.45 0.6K
14:16 138.47 138.55 138.47 138.53 6.4K
14:17 138.53 138.53 138.51 138.52 3.7K
14:18 138.51 138.51 138.48 138.49 4.9K
14:19 138.48 138.48 138.48 138.48 1.3K
14:20 138.52 138.55 138.52 138.55 3.1K
14:21 138.54 138.55 138.54 138.54 4.9K
14:22 138.56 138.56 138.53 138.53 1.6K
14:23 138.56 138.57 138.54 138.57 4.8K
14:24 138.54 138.56 138.54 138.54 8.3K
14:25 138.54 138.57 138.51 138.51 5.6K
14:26 138.49 138.53 138.49 138.51 8.3K
14:27 138.50 138.50 138.44 138.44 3.7K
14:28 138.44 138.44 138.43 138.43 8.1K
14:29 138.39 138.39 138.38 138.38 4.0K
14:30 138.32 138.37 138.32 138.32 16.2K
14:31 138.30 138.30 138.24 138.24 5.7K
14:32 138.24 138.24 138.20 138.20 4.9K
14:33 138.22 138.22 138.17 138.17 8.5K
14:34 138.16 138.18 138.15 138.18 4.1K
14:35 138.15 138.20 138.15 138.20 7.4K
14:36 138.20 138.20 138.20 138.20 5.5K
14:37 138.23 138.38 138.20 138.38 9.9K
14:38 138.40 138.40 138.32 138.32 9.4K
14:39 138.30 138.35 138.30 138.35 2.5K
14:40 138.27 138.35 138.27 138.35 5.7K
14:41 138.36 138.36 138.30 138.30 5.2K
14:42 138.27 138.28 138.22 138.22 3.1K
14:43 138.25 138.25 138.23 138.23 3.5K
14:44 138.26 138.26 138.25 138.25 4.0K
14:45 138.25 138.25 138.23 138.23 2.6K
14:47 138.23 138.23 138.19 138.19 6.6K
14:48 138.18 138.21 138.18 138.21 1.9K
14:49 138.21 138.21 138.21 138.21 1.2K
14:50 138.21 138.21 138.16 138.17 5.0K
14:51 138.22 138.25 138.22 138.25 1.9K
14:52 138.22 138.26 138.20 138.20 6.1K
14:53 138.22 138.22 138.22 138.22 0.7K
14:54 138.25 138.26 138.21 138.22 7.3K
14:55 138.22 138.24 138.22 138.24 1.4K
14:56 138.27 138.32 138.27 138.32 33.4K
14:57 138.31 138.34 138.31 138.34 2.8K
14:58 138.35 138.45 138.35 138.44 7.7K
14:59 138.43 138.43 138.38 138.38 7.0K
15:00 138.39 138.45 138.39 138.43 2.0K
15:01 138.44 138.44 138.44 138.44 2.7K
15:02 138.44 138.47 138.43 138.45 4.7K
15:03 138.45 138.53 138.45 138.47 4.2K
15:04 138.45 138.48 138.44 138.48 3.6K
15:05 138.48 138.49 138.48 138.49 2.2K
15:06 138.49 138.50 138.47 138.47 4.1K
15:07 138.42 138.45 138.42 138.45 1.9K
15:08 138.48 138.50 138.48 138.50 2.9K
15:09 138.50 138.62 138.50 138.62 13.5K
15:10 138.63 138.65 138.62 138.65 11.9K
15:11 138.69 138.69 138.65 138.66 8.6K
15:12 138.64 138.64 138.64 138.64 5.5K
15:13 138.67 138.67 138.60 138.60 7.8K
15:14 138.64 138.64 138.60 138.61 7.0K
15:15 138.59 138.62 138.58 138.62 3.4K
15:16 138.60 138.64 138.59 138.64 7.3K
15:17 138.61 138.61 138.49 138.51 58.6K
15:18 138.51 138.53 138.48 138.50 7.8K
15:19 138.50 138.58 138.48 138.58 4.8K
15:20 138.58 138.60 138.58 138.60 3.1K
15:21 138.53 138.55 138.52 138.54 6.7K
15:22 138.53 138.53 138.45 138.45 8.1K
15:23 138.35 138.35 138.29 138.29 6.3K
15:24 138.30 138.32 138.29 138.29 3.5K
15:25 138.31 138.31 138.31 138.31 5.0K
15:26 138.35 138.35 138.30 138.30 4.5K
15:27 138.31 138.31 138.24 138.24 6.6K
15:28 138.21 138.24 138.21 138.24 7.1K
15:29 138.23 138.27 138.22 138.27 4.7K
15:30 138.20 138.46 138.20 138.42 120.0K
15:31 138.42 138.42 138.31 138.33 6.6K
15:32 138.32 138.38 138.32 138.38 5.3K
15:33 138.41 138.42 138.36 138.40 14.7K
15:34 138.40 138.48 138.40 138.47 11.3K
15:35 138.39 138.45 138.35 138.35 12.6K
15:36 138.37 138.37 138.33 138.33 9.0K
15:37 138.38 138.39 138.31 138.31 36.9K
15:38 138.31 138.42 138.31 138.41 7.0K
15:39 138.38 138.38 138.37 138.38 11.2K
15:40 138.38 138.41 138.38 138.41 4.0K
15:41 138.42 138.46 138.39 138.39 12.2K
15:42 138.32 138.32 138.28 138.30 9.8K
15:43 138.31 138.32 138.27 138.27 11.4K
15:44 138.25 138.35 138.23 138.35 9.0K
15:45 138.38 138.38 138.32 138.32 5.2K
15:46 138.31 138.32 138.26 138.26 13.1K
15:47 138.27 138.29 138.26 138.27 54.0K
15:48 138.26 138.27 138.24 138.27 9.1K
15:49 138.27 138.27 138.21 138.26 13.0K
15:50 138.29 138.36 138.26 138.36 28.5K
15:51 138.38 138.45 138.31 138.31 26.5K
15:52 138.32 138.32 138.16 138.16 21.4K
15:53 138.15 138.32 138.15 138.28 41.8K
15:54 138.27 138.39 138.23 138.39 36.1K
15:55 138.46 138.53 138.45 138.53 54.2K
15:56 138.54 138.60 138.46 138.54 43.3K
15:57 138.53 138.57 138.47 138.48 32.5K
15:58 138.47 138.49 138.45 138.49 47.8K
15:59 138.49 138.57 138.49 138.54 527.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし