シーゲイト・テクノロジー (STX)

STX
🏛️ アメリカ →
254.72
最終更新: 2025-10-02
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
09:30 149.30 149.39 149.30 149.39 40.8K
09:31 149.35 149.35 148.72 148.96 3.9K
09:32 148.96 148.96 147.96 147.96 16.0K
09:33 147.68 147.68 146.64 146.71 34.4K
09:34 146.53 146.86 146.53 146.75 7.8K
09:35 146.75 147.27 146.60 147.26 54.4K
09:36 147.12 147.12 146.61 146.61 27.4K
09:37 146.82 146.84 146.64 146.84 3.9K
09:38 147.00 147.08 146.95 146.95 3.5K
09:39 146.86 147.04 146.72 146.72 6.5K
09:40 146.69 147.31 146.69 147.29 11.5K
09:41 147.29 147.29 146.55 146.55 15.2K
09:42 146.45 146.77 146.45 146.72 12.7K
09:43 146.72 146.72 146.23 146.25 7.2K
09:44 146.22 146.36 145.61 145.61 16.6K
09:45 145.74 145.86 145.55 145.63 50.0K
09:46 145.54 145.54 145.10 145.47 47.0K
09:47 145.52 145.73 145.41 145.63 27.3K
09:48 145.64 146.06 145.64 145.98 15.7K
09:49 145.88 146.35 145.88 146.29 14.0K
09:50 146.25 146.25 145.80 145.90 6.7K
09:51 145.72 145.84 145.66 145.66 11.8K
09:52 145.64 145.91 145.64 145.86 7.1K
09:53 145.81 146.18 145.72 146.18 11.3K
09:54 146.19 146.46 146.19 146.42 9.6K
09:55 146.42 146.42 146.28 146.36 6.2K
09:56 146.33 146.40 146.32 146.40 2.4K
09:57 146.40 146.40 146.00 146.00 6.1K
09:58 146.04 146.04 145.74 145.74 13.1K
09:59 145.83 145.92 145.37 145.49 17.9K
10:00 145.37 145.49 145.28 145.41 18.9K
10:01 145.41 145.61 145.41 145.51 10.5K
10:02 145.38 145.63 145.25 145.29 9.8K
10:03 145.36 145.40 145.12 145.30 30.3K
10:04 145.30 145.45 145.04 145.04 12.1K
10:05 145.05 145.12 144.91 144.93 27.9K
10:06 145.03 145.08 145.00 145.02 16.9K
10:07 144.72 144.90 144.29 144.43 51.3K
10:08 144.60 144.60 144.27 144.30 27.5K
10:09 144.27 144.27 143.84 144.16 115.2K
10:10 144.35 144.47 144.26 144.31 9.3K
10:11 144.20 144.20 144.03 144.03 18.6K
10:12 144.12 144.18 143.73 144.12 47.9K
10:13 144.13 144.41 144.08 144.41 75.3K
10:14 144.50 144.57 144.36 144.36 14.5K
10:15 144.26 144.41 144.26 144.41 3.8K
10:16 144.33 144.72 144.33 144.33 19.7K
10:17 144.26 144.26 144.19 144.21 8.5K
10:18 144.18 144.30 144.10 144.30 14.5K
10:19 144.28 144.28 144.04 144.13 8.8K
10:20 144.31 144.35 144.07 144.35 17.5K
10:21 144.42 144.72 144.32 144.38 12.3K
10:22 144.31 144.36 144.14 144.14 14.6K
10:23 144.19 144.19 143.99 144.11 12.2K
10:24 143.90 143.90 143.75 143.81 32.9K
10:25 143.62 143.70 143.48 143.56 85.8K
10:26 143.51 143.69 143.51 143.62 33.5K
10:27 143.62 143.92 143.62 143.91 16.7K
10:28 143.91 144.26 143.91 144.26 31.5K
10:29 144.25 144.75 144.25 144.75 22.6K
10:30 144.70 144.97 144.70 144.94 25.0K
10:31 144.98 145.07 144.93 144.94 9.5K
10:32 144.83 144.90 144.74 144.76 14.7K
10:33 144.84 144.85 144.83 144.82 2.9K
10:34 144.73 144.76 144.62 144.70 13.8K
10:35 144.65 144.67 144.57 144.60 18.5K
10:36 144.55 144.83 144.55 144.83 10.7K
10:37 144.85 145.01 144.85 144.92 7.9K
10:38 144.95 145.08 144.95 144.99 5.4K
10:39 145.04 145.06 144.96 144.99 5.7K
10:40 144.99 145.21 144.99 145.21 9.0K
10:41 145.16 145.16 145.00 145.11 6.7K
10:42 145.01 145.28 144.90 145.28 24.4K
10:43 145.28 145.43 145.26 145.32 9.5K
10:44 145.31 145.31 145.24 145.29 5.3K
10:45 145.35 145.36 145.02 145.15 20.5K
10:46 145.06 145.57 145.06 145.44 11.6K
10:47 145.68 145.69 145.35 145.45 8.3K
10:48 145.46 145.46 145.33 145.33 3.3K
10:49 145.32 145.40 145.22 145.40 1.4K
10:50 145.40 145.42 145.34 145.42 4.8K
10:51 145.39 145.46 145.22 145.22 5.8K
10:52 145.23 145.23 145.02 145.02 3.0K
10:53 145.03 145.22 144.89 144.89 26.4K
10:54 145.19 145.23 145.13 145.23 2.5K
10:55 145.10 145.16 144.98 145.14 5.0K
10:56 145.08 145.23 145.08 145.23 3.4K
10:57 145.13 145.16 145.07 145.16 4.4K
10:58 145.13 145.22 145.13 145.13 1.4K
10:59 145.23 145.23 145.14 145.18 12.1K
11:00 145.25 145.32 145.24 145.32 5.7K
11:01 145.33 145.34 145.13 145.24 5.5K
11:02 145.09 145.19 145.09 145.16 3.3K
11:03 145.15 145.36 145.15 145.36 4.9K
11:04 145.22 145.29 145.22 145.26 4.4K
11:05 145.18 145.32 145.18 145.30 1.6K
11:06 145.31 145.39 145.03 145.07 9.6K
11:07 145.07 145.31 145.07 145.31 2.5K
11:08 145.30 145.36 145.27 145.35 2.6K
11:09 145.38 145.38 145.27 145.28 3.4K
11:10 145.34 145.40 145.27 145.36 3.9K
11:11 145.44 145.44 145.13 145.25 4.9K
11:12 145.19 145.19 144.92 144.92 9.0K
11:13 144.91 145.07 144.91 145.07 2.2K
11:14 145.03 145.30 145.01 145.26 4.4K
11:15 145.39 145.39 145.27 145.27 1.2K
11:16 145.18 145.25 145.17 145.25 3.0K
11:17 145.25 145.39 145.22 145.39 4.6K
11:18 145.34 145.37 145.21 145.24 16.9K
11:19 145.30 145.30 145.15 145.29 5.7K
11:20 145.46 145.46 145.31 145.33 12.6K
11:21 145.35 145.35 145.16 145.21 3.8K
11:22 145.18 145.21 145.12 145.12 5.2K
11:23 145.15 145.21 145.15 145.21 2.6K
11:24 145.20 145.42 145.16 145.42 19.4K
11:25 145.45 145.45 145.45 145.45 2.9K
11:26 145.55 145.60 145.42 145.42 7.6K
11:27 145.44 145.55 145.44 145.55 5.3K
11:28 145.51 145.54 145.30 145.30 6.2K
11:29 145.45 145.45 145.32 145.39 4.7K
11:30 145.48 145.49 145.40 145.49 3.7K
11:31 145.54 145.54 145.53 145.53 2.3K
11:32 145.53 145.58 145.44 145.44 15.4K
11:33 145.48 145.61 145.48 145.61 3.6K
11:34 145.58 145.58 145.49 145.54 3.3K
11:35 145.60 145.60 145.46 145.47 3.6K
11:36 145.50 145.50 145.41 145.41 1.5K
11:37 145.32 145.32 145.23 145.27 4.1K
11:38 145.34 145.34 145.29 145.34 3.8K
11:39 145.18 145.40 145.18 145.40 3.6K
11:40 145.30 145.32 145.28 145.30 3.5K
11:41 145.31 145.34 145.31 145.31 1.9K
11:42 145.37 145.37 145.37 145.37 3.8K
11:43 145.45 145.52 145.45 145.52 5.8K
11:44 145.55 145.55 145.55 145.55 1.1K
11:45 145.55 145.58 145.55 145.58 2.2K
11:46 145.56 145.61 145.56 145.61 3.7K
11:47 145.66 145.71 145.61 145.61 5.0K
11:48 145.66 145.66 145.57 145.57 4.0K
11:49 145.56 145.62 145.56 145.62 1.2K
11:50 145.57 145.62 145.41 145.51 6.3K
11:51 145.48 145.48 145.39 145.46 6.8K
11:52 145.44 145.44 145.40 145.40 1.7K
11:53 145.47 145.47 145.41 145.41 1.0K
11:54 145.41 145.41 145.34 145.34 2.4K
11:55 145.37 145.42 145.33 145.42 3.1K
11:56 145.44 145.46 145.43 145.46 1.7K
11:57 145.40 145.47 145.39 145.39 2.5K
11:58 145.44 145.44 145.39 145.43 2.7K
11:59 145.40 145.40 145.40 145.40 2.8K
12:00 145.34 145.36 145.34 145.36 1.8K
12:01 145.36 145.53 145.36 145.53 4.0K
12:02 145.57 145.64 145.57 145.59 2.5K
12:03 145.60 145.66 145.60 145.65 3.8K
12:04 145.59 145.66 145.59 145.66 1.7K
12:05 145.60 145.61 145.50 145.55 5.9K
12:06 145.54 145.54 145.54 145.54 0.3K
12:07 145.60 145.61 145.60 145.60 1.6K
12:08 145.56 145.64 145.56 145.64 7.4K
12:09 145.56 145.59 145.53 145.59 32.1K
12:10 145.61 145.73 145.60 145.73 4.7K
12:11 145.74 145.74 145.58 145.58 5.9K
12:12 145.58 145.62 145.50 145.50 4.9K
12:13 145.57 145.60 145.51 145.56 4.8K
12:14 145.54 145.62 145.54 145.62 1.3K
12:15 145.62 145.62 145.50 145.57 7.7K
12:16 145.48 145.48 145.48 145.48 0.5K
12:17 145.54 145.61 145.54 145.61 2.0K
12:18 145.61 145.66 145.61 145.66 2.4K
12:19 145.71 145.71 145.61 145.61 5.5K
12:20 145.65 145.72 145.65 145.72 4.8K
12:21 145.74 145.89 145.74 145.89 3.9K
12:22 145.96 146.01 145.96 146.00 4.1K
12:23 146.00 146.05 145.94 145.99 4.0K
12:24 145.99 146.02 145.99 146.02 1.2K
12:25 145.96 145.96 145.95 145.95 2.6K
12:26 145.99 146.02 145.96 145.99 6.2K
12:27 146.04 146.04 145.93 145.93 2.1K
12:28 145.94 145.94 145.90 145.92 1.7K
12:29 145.91 145.99 145.91 145.96 2.8K
12:30 145.95 146.03 145.91 146.03 8.3K
12:31 146.04 146.18 146.04 146.14 3.0K
12:32 146.14 146.24 146.07 146.08 7.2K
12:33 145.98 146.09 145.98 146.09 2.0K
12:35 146.01 146.01 145.84 145.88 4.3K
12:36 145.79 145.87 145.79 145.87 5.1K
12:37 145.87 145.91 145.82 145.91 3.4K
12:38 145.98 145.98 145.93 145.93 1.8K
12:39 145.86 145.86 145.86 145.86 1.6K
12:40 145.81 145.91 145.81 145.81 2.6K
12:41 145.87 145.91 145.85 145.91 1.9K
12:42 145.88 145.93 145.88 145.93 2.1K
12:43 145.94 145.95 145.91 145.95 1.7K
12:44 145.91 145.93 145.89 145.89 3.3K
12:45 145.88 145.89 145.82 145.83 1.9K
12:46 145.87 145.87 145.81 145.84 1.7K
12:47 145.87 145.89 145.82 145.82 4.8K
12:48 145.87 145.94 145.85 145.85 5.4K
12:49 145.86 145.86 145.79 145.79 1.8K
12:50 145.76 145.76 145.76 145.76 0.9K
12:51 145.76 145.80 145.76 145.78 4.2K
12:52 145.72 145.72 145.72 145.72 0.5K
12:53 145.72 145.72 145.65 145.65 4.1K
12:54 145.74 145.86 145.73 145.86 5.0K
12:55 145.88 146.13 145.88 146.13 9.5K
12:56 146.13 146.17 146.13 146.17 2.2K
12:57 146.17 146.17 146.11 146.17 3.0K
12:58 146.14 146.14 146.03 146.09 5.2K
12:59 146.14 146.14 146.00 146.01 6.3K
13:00 146.02 146.02 145.90 145.90 16.9K
13:01 145.90 145.97 145.80 145.85 10.1K
13:02 145.79 145.87 145.79 145.87 2.1K
13:03 145.88 145.88 145.72 145.83 8.8K
13:04 145.78 145.87 145.78 145.87 12.4K
13:05 145.90 145.91 145.83 145.83 35.5K
13:06 145.83 145.83 145.52 145.52 9.5K
13:07 145.52 145.62 145.52 145.62 10.6K
13:08 145.63 145.63 145.49 145.52 4.9K
13:09 145.50 145.52 145.50 145.50 8.4K
13:10 145.57 145.62 145.49 145.62 40.3K
13:11 145.66 145.69 145.62 145.65 4.1K
13:12 145.71 145.72 145.71 145.72 1.4K
13:13 145.72 145.72 145.66 145.66 3.3K
13:14 145.67 145.75 145.67 145.74 9.2K
13:15 145.75 145.75 145.68 145.68 2.1K
13:16 145.68 145.68 145.58 145.58 7.0K
13:17 145.58 145.64 145.29 145.29 25.3K
13:18 145.24 145.24 145.11 145.10 7.9K
13:19 145.10 145.26 145.10 145.23 8.5K
13:20 145.35 145.37 145.30 145.37 3.0K
13:21 145.26 145.36 145.26 145.31 3.2K
13:22 145.28 145.28 145.20 145.20 2.3K
13:23 145.26 145.27 145.23 145.27 7.7K
13:24 145.23 145.27 145.23 145.24 2.6K
13:25 145.28 145.28 145.20 145.20 6.0K
13:26 145.25 145.25 145.19 145.22 4.7K
13:27 145.19 145.27 145.19 145.26 5.5K
13:28 145.27 145.27 145.24 145.27 2.7K
13:29 145.26 145.30 145.25 145.30 6.9K
13:30 145.31 145.35 145.31 145.35 2.7K
13:31 145.35 145.35 145.19 145.21 5.9K
13:32 145.29 145.39 145.29 145.39 13.3K
13:33 145.33 145.33 145.29 145.29 2.6K
13:34 145.30 145.30 145.11 145.11 3.0K
13:35 145.14 145.14 145.04 145.04 5.7K
13:36 145.09 145.16 145.09 145.16 5.9K
13:37 145.21 145.25 145.19 145.19 2.0K
13:38 145.25 145.26 145.21 145.26 2.5K
13:39 145.29 145.29 145.19 145.21 3.7K
13:40 145.25 145.25 145.21 145.21 1.4K
13:41 145.19 145.35 145.19 145.24 6.1K
13:42 145.24 145.24 145.18 145.18 1.9K
13:43 145.12 145.17 145.12 145.12 1.5K
13:44 145.11 145.15 145.11 145.15 2.3K
13:45 145.22 145.22 145.17 145.17 0.9K
13:46 145.27 145.27 145.16 145.20 4.2K
13:47 145.13 145.21 145.12 145.21 2.0K
13:48 145.18 145.22 145.18 145.22 1.2K
13:49 145.23 145.27 145.19 145.19 3.6K
13:50 145.22 145.22 145.10 145.10 2.4K
13:51 145.10 145.28 145.10 145.28 8.1K
13:52 145.33 145.33 145.30 145.30 2.3K
13:53 145.48 145.48 145.48 145.48 0.3K
13:54 145.44 145.44 145.36 145.36 2.6K
13:55 145.34 145.34 145.26 145.26 2.4K
13:56 145.24 145.27 145.22 145.22 1.4K
13:57 145.30 145.42 145.30 145.42 1.7K
13:58 145.41 145.41 145.35 145.35 2.6K
13:59 145.36 145.44 145.36 145.42 1.7K
14:00 145.42 145.42 145.30 145.34 5.0K
14:01 145.26 145.30 145.26 145.30 1.6K
14:02 145.26 145.28 145.22 145.25 3.5K
14:03 145.28 145.30 145.24 145.28 1.7K
14:04 145.24 145.28 145.24 145.25 1.2K
14:05 145.24 145.30 145.22 145.22 2.9K
14:06 145.22 145.22 145.19 145.19 3.4K
14:07 145.24 145.24 145.21 145.21 0.8K
14:08 145.17 145.18 145.13 145.13 3.2K
14:09 145.13 145.13 145.07 145.10 2.0K
14:10 145.10 145.12 145.02 145.12 6.6K
14:11 145.07 145.07 145.02 145.02 4.2K
14:12 145.06 145.06 145.00 145.00 2.4K
14:13 145.02 145.03 145.00 145.00 4.5K
14:14 145.02 145.02 144.97 144.97 2.3K
14:15 144.92 144.96 144.73 144.73 9.2K
14:16 144.71 144.78 144.55 144.55 7.3K
14:17 144.51 144.51 144.44 144.44 4.1K
14:18 144.41 144.59 144.41 144.59 5.1K
14:19 144.58 144.58 144.56 144.56 1.8K
14:20 144.59 144.59 144.45 144.45 5.0K
14:21 144.32 144.62 144.32 144.62 18.2K
14:22 144.61 144.61 144.52 144.52 2.0K
14:23 144.59 144.59 144.52 144.52 1.7K
14:24 144.54 144.55 144.49 144.54 3.6K
14:25 144.48 144.57 144.45 144.45 2.3K
14:26 144.45 144.52 144.45 144.45 3.2K
14:27 144.46 144.49 144.45 144.48 6.7K
14:28 144.50 144.59 144.44 144.59 6.2K
14:29 144.58 144.61 144.53 144.53 5.3K
14:30 144.61 144.71 144.61 144.65 2.6K
14:31 144.59 144.68 144.59 144.62 4.1K
14:32 144.61 144.72 144.61 144.63 4.8K
14:33 144.61 144.70 144.53 144.53 7.2K
14:34 144.53 144.64 144.53 144.63 6.9K
14:35 144.63 144.63 144.59 144.62 8.6K
14:36 144.56 144.59 144.54 144.55 4.8K
14:37 144.63 144.63 144.57 144.57 2.4K
14:38 144.57 144.72 144.57 144.68 5.5K
14:39 144.67 144.70 144.64 144.70 0.8K
14:40 144.67 144.70 144.63 144.67 7.3K
14:41 144.67 144.74 144.67 144.74 7.4K
14:42 144.75 144.79 144.71 144.73 3.0K
14:43 144.80 144.80 144.73 144.73 4.3K
14:44 144.73 144.73 144.61 144.61 8.2K
14:45 144.60 144.69 144.47 144.56 57.9K
14:46 144.68 144.69 144.68 144.69 2.1K
14:47 144.69 144.77 144.66 144.76 12.7K
14:48 144.78 144.92 144.78 144.89 3.3K
14:49 144.91 144.91 144.91 144.91 0.3K
14:50 144.91 144.91 144.91 144.91 1.0K
14:51 144.93 144.93 144.83 144.87 5.1K
14:52 144.96 144.96 144.96 144.96 1.8K
14:53 144.97 144.97 144.97 144.97 1.7K
14:54 144.93 144.95 144.85 144.85 5.6K
14:55 144.93 144.93 144.93 144.93 1.0K
14:56 144.93 144.93 144.83 144.83 5.2K
14:57 144.80 144.86 144.80 144.86 5.7K
14:58 144.85 144.89 144.82 144.89 2.5K
14:59 144.86 144.88 144.80 144.88 7.2K
15:00 144.87 144.97 144.87 144.91 6.5K
15:01 144.91 144.93 144.91 144.93 2.6K
15:02 144.93 145.03 144.92 144.92 15.7K
15:03 144.91 144.91 144.69 144.69 5.7K
15:04 144.68 144.75 144.68 144.75 256.4K
15:05 144.75 144.80 144.67 144.67 1.9K
15:06 144.64 144.64 144.61 144.64 4.8K
15:07 144.53 144.57 144.53 144.57 3.4K
15:08 144.57 144.57 144.45 144.45 4.0K
15:09 144.42 144.45 144.42 144.43 2.7K
15:10 144.39 144.43 144.34 144.43 14.4K
15:11 144.50 144.55 144.50 144.55 3.4K
15:12 144.47 144.55 144.47 144.53 3.2K
15:13 144.55 144.55 144.49 144.53 4.4K
15:14 144.53 144.53 144.50 144.50 3.6K
15:15 144.51 144.60 144.51 144.60 15.1K
15:16 144.61 144.61 144.60 144.61 3.2K
15:17 144.61 144.61 144.61 144.61 1.3K
15:18 144.64 144.70 144.64 144.66 2.1K
15:19 144.65 144.65 144.61 144.62 3.8K
15:20 144.62 144.63 144.55 144.59 4.1K
15:21 144.59 144.59 144.50 144.51 12.5K
15:22 144.54 144.58 144.54 144.58 1.7K
15:23 144.55 144.55 144.54 144.54 1.7K
15:24 144.52 144.52 144.52 144.52 4.0K
15:25 144.52 144.55 144.46 144.54 7.5K
15:26 144.55 144.55 144.49 144.55 2.8K
15:27 144.51 144.51 144.44 144.44 4.1K
15:28 144.50 144.60 144.50 144.60 3.9K
15:29 144.65 144.79 144.63 144.73 4.4K
15:30 144.65 144.65 144.61 144.61 7.3K
15:31 144.61 144.62 144.56 144.56 6.0K
15:32 144.59 144.59 144.58 144.59 1.9K
15:33 144.59 144.64 144.58 144.64 7.2K
15:34 144.59 144.66 144.56 144.66 4.5K
15:35 144.66 144.74 144.66 144.69 4.1K
15:36 144.69 144.69 144.43 144.49 11.9K
15:37 144.49 144.52 144.40 144.40 5.5K
15:38 144.46 144.46 144.31 144.31 7.7K
15:39 144.36 144.36 144.25 144.29 8.6K
15:40 144.29 144.29 144.23 144.28 10.8K
15:41 144.29 144.34 144.29 144.29 18.0K
15:42 144.31 144.31 144.26 144.27 22.5K
15:43 144.30 144.32 144.28 144.32 6.6K
15:44 144.32 144.32 144.27 144.31 6.8K
15:45 144.29 144.43 144.26 144.38 12.9K
15:46 144.41 144.41 144.29 144.34 13.7K
15:47 144.26 144.33 144.16 144.31 18.2K
15:48 144.31 144.45 144.24 144.45 11.4K
15:49 144.49 144.61 144.47 144.60 17.0K
15:50 144.53 144.55 144.27 144.27 14.5K
15:51 144.26 144.40 144.26 144.40 38.8K
15:52 144.39 144.47 144.39 144.46 22.4K
15:53 144.48 144.48 144.23 144.23 32.8K
15:54 144.17 144.20 144.05 144.08 49.0K
15:55 144.08 144.20 144.00 144.20 68.1K
15:56 144.18 144.24 144.13 144.24 58.6K
15:57 144.22 144.32 144.21 144.25 71.4K
15:58 144.29 144.44 144.29 144.41 107.7K
15:59 144.43 144.48 144.39 144.47 712.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし