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
09:30 153.48 154.16 153.41 154.00 95.7K
09:31 153.32 154.13 153.23 154.13 10.1K
09:32 154.19 154.19 153.38 153.38 7.4K
09:33 153.67 153.67 153.37 153.37 5.3K
09:34 153.19 153.37 152.00 152.01 29.1K
09:35 152.17 152.17 151.75 152.17 15.9K
09:36 152.00 152.10 151.65 152.01 6.4K
09:37 151.89 152.19 151.65 152.18 10.8K
09:38 152.21 152.21 152.03 152.05 7.5K
09:39 152.11 152.39 151.96 152.13 21.0K
09:40 152.06 152.06 151.86 151.86 4.4K
09:41 151.86 152.07 151.68 151.91 6.8K
09:42 152.05 152.10 151.67 151.88 5.4K
09:43 151.81 151.92 151.52 151.76 13.9K
09:44 151.82 151.82 151.56 151.60 11.9K
09:45 151.61 152.30 151.57 152.30 32.3K
09:46 152.30 152.30 151.85 152.01 10.8K
09:47 152.01 152.22 152.01 152.10 11.9K
09:48 152.10 152.11 151.69 151.69 3.2K
09:49 151.60 151.93 151.51 151.51 10.8K
09:50 151.55 151.69 151.49 151.49 12.8K
09:51 151.47 151.81 151.47 151.74 13.8K
09:52 151.71 151.93 151.62 151.62 6.2K
09:53 151.74 151.74 151.62 151.68 9.4K
09:54 151.67 151.67 151.46 151.46 3.8K
09:55 151.49 151.50 151.36 151.36 4.7K
09:56 151.48 151.68 151.48 151.51 15.4K
09:57 151.57 151.76 151.35 151.35 7.8K
09:58 151.31 151.39 151.26 151.39 10.4K
09:59 151.43 151.43 151.35 151.42 6.1K
10:00 151.37 151.40 151.21 151.40 26.0K
10:01 151.50 151.50 150.93 151.10 35.7K
10:02 151.08 151.22 151.02 151.04 16.7K
10:03 151.12 151.34 150.99 151.31 18.0K
10:04 151.31 151.58 151.26 151.49 17.9K
10:05 151.36 151.46 151.36 151.46 4.0K
10:06 151.28 151.70 151.28 151.70 6.9K
10:07 151.86 151.90 151.47 151.47 12.6K
10:08 151.38 151.75 151.38 151.58 5.6K
10:09 151.58 151.76 151.36 151.72 13.2K
10:10 151.72 152.01 151.72 151.90 11.2K
10:11 151.90 151.92 151.74 151.74 10.1K
10:12 151.73 152.20 151.73 152.09 27.0K
10:13 152.20 152.20 151.93 151.93 8.1K
10:14 151.91 151.91 151.69 151.91 10.2K
10:15 152.12 152.30 151.88 151.88 13.5K
10:16 151.87 152.03 151.87 152.03 18.1K
10:17 152.00 152.67 152.00 152.66 16.4K
10:18 152.61 153.00 152.61 152.95 9.1K
10:19 152.93 152.93 152.72 152.84 9.5K
10:20 152.83 153.11 152.81 153.00 17.7K
10:21 153.00 153.08 152.87 152.92 9.0K
10:22 153.15 153.32 153.13 153.24 14.8K
10:23 153.13 153.62 153.13 153.62 4.9K
10:24 153.50 153.64 153.50 153.64 14.3K
10:25 153.64 153.77 153.50 153.60 14.0K
10:26 153.60 154.19 153.60 154.05 14.3K
10:27 154.12 154.22 154.08 154.15 4.1K
10:28 154.00 154.24 154.00 154.15 8.5K
10:29 154.20 154.20 153.92 153.93 14.5K
10:30 154.03 154.35 153.91 154.19 5.6K
10:31 154.19 154.31 154.16 154.30 4.6K
10:32 154.30 154.33 154.23 154.23 3.8K
10:33 154.02 154.02 153.97 153.97 2.9K
10:34 154.05 154.26 154.05 154.17 9.1K
10:35 154.39 154.39 154.07 154.07 12.0K
10:36 154.13 154.13 154.13 154.13 1.7K
10:37 154.65 154.65 154.37 154.50 14.2K
10:38 154.45 154.62 154.42 154.42 6.0K
10:39 154.57 154.57 154.26 154.26 3.3K
10:40 154.25 154.36 154.11 154.14 25.8K
10:41 154.14 154.60 154.11 154.48 8.0K
10:42 154.46 154.47 154.29 154.29 3.4K
10:43 154.19 154.28 154.00 154.19 13.0K
10:44 154.07 154.14 154.01 154.01 2.8K
10:45 154.05 154.33 154.05 154.32 7.9K
10:46 154.50 154.50 154.35 154.40 4.2K
10:47 154.36 154.36 154.36 154.36 0.1K
10:48 154.23 154.23 154.10 154.10 3.4K
10:49 153.99 154.05 153.74 154.03 68.3K
10:50 153.99 153.99 153.93 153.93 4.0K
10:51 153.95 153.95 153.53 153.71 14.4K
10:52 153.64 153.68 153.47 153.56 5.7K
10:53 153.31 153.52 153.30 153.35 70.8K
10:54 153.47 153.47 153.22 153.22 10.2K
10:55 153.28 153.51 153.28 153.47 7.3K
10:56 153.53 153.54 153.38 153.38 5.6K
10:57 153.23 153.31 153.23 153.31 7.4K
10:58 153.24 153.32 153.14 153.14 7.4K
10:59 153.05 153.22 153.05 153.22 9.3K
11:00 153.25 153.28 153.05 153.05 9.1K
11:01 152.77 152.94 152.77 152.91 8.5K
11:02 152.86 153.07 152.80 153.07 7.4K
11:03 153.09 153.09 152.78 152.78 4.3K
11:04 152.89 152.89 152.75 152.75 3.3K
11:05 152.78 152.99 152.78 152.96 7.5K
11:06 152.91 153.01 152.78 153.01 3.1K
11:07 153.03 153.32 153.03 153.32 8.6K
11:08 153.25 153.41 153.25 153.41 4.2K
11:09 153.43 153.49 153.41 153.41 4.5K
11:10 153.32 153.32 153.19 153.26 4.5K
11:11 153.22 153.34 153.22 153.34 3.2K
11:12 153.35 153.35 153.20 153.23 3.0K
11:13 153.13 153.13 153.08 153.08 2.7K
11:14 153.05 153.09 152.98 152.98 2.7K
11:15 153.10 153.30 153.10 153.30 5.6K
11:16 153.24 153.44 153.24 153.26 4.4K
11:17 153.11 153.11 152.93 152.93 3.2K
11:18 152.92 152.92 152.92 152.92 0.5K
11:19 152.86 153.16 152.86 153.16 11.7K
11:20 153.13 153.64 153.13 153.64 14.0K
11:21 153.63 153.64 153.55 153.64 4.9K
11:22 153.67 153.67 153.56 153.56 3.4K
11:23 153.54 153.56 153.49 153.56 9.8K
11:24 153.60 153.60 153.46 153.51 5.6K
11:25 153.50 153.65 153.50 153.65 7.9K
11:26 153.60 153.60 153.49 153.55 4.5K
11:27 153.58 153.58 153.45 153.54 4.7K
11:28 153.57 153.73 153.57 153.62 3.4K
11:29 153.52 153.56 153.48 153.49 38.5K
11:30 153.39 153.39 153.21 153.21 8.4K
11:31 153.17 153.44 153.14 153.32 11.6K
11:32 153.44 153.51 153.44 153.51 2.6K
11:33 153.43 153.55 153.32 153.55 5.1K
11:34 153.52 153.53 153.46 153.46 3.6K
11:35 153.42 153.59 153.42 153.59 2.4K
11:36 153.59 153.59 153.58 153.58 2.4K
11:37 153.49 153.81 153.49 153.81 7.0K
11:38 153.92 154.08 153.85 154.07 8.8K
11:39 154.13 154.14 154.04 154.13 3.4K
11:40 154.13 154.21 154.09 154.21 3.5K
11:41 154.24 154.32 154.24 154.31 5.3K
11:42 154.43 154.45 154.40 154.40 3.8K
11:43 154.50 154.69 154.50 154.69 5.4K
11:44 154.72 154.88 154.72 154.81 10.4K
11:45 154.81 154.81 154.81 154.81 2.3K
11:46 154.90 154.92 154.74 154.81 7.9K
11:47 154.76 154.84 154.65 154.65 8.3K
11:48 154.76 154.76 154.71 154.71 3.0K
11:49 154.70 155.16 154.70 155.16 20.3K
11:50 155.13 155.26 155.13 155.26 3.8K
11:51 155.28 155.28 155.21 155.21 4.3K
11:52 155.21 155.34 155.13 155.34 4.7K
11:53 155.37 155.49 155.37 155.49 4.9K
11:54 155.47 155.74 155.47 155.56 4.1K
11:55 155.73 155.73 155.62 155.62 1.8K
11:56 155.57 155.72 155.39 155.54 8.2K
11:57 155.61 155.75 155.61 155.71 3.4K
11:58 155.69 155.74 155.64 155.74 4.3K
11:59 155.75 155.82 155.75 155.82 6.7K
12:00 155.82 155.86 155.74 155.84 3.5K
12:01 155.79 155.93 155.79 155.81 5.6K
12:02 155.79 156.10 155.79 156.10 7.6K
12:03 156.01 156.11 156.01 156.07 5.3K
12:04 156.16 156.23 156.16 156.18 3.1K
12:05 156.23 156.43 156.23 156.39 4.4K
12:06 156.43 156.48 156.40 156.42 2.2K
12:07 156.43 156.50 156.40 156.41 9.1K
12:08 156.41 156.57 156.35 156.57 40.4K
12:09 156.58 156.58 156.36 156.35 7.4K
12:10 156.43 156.43 156.43 156.43 1.6K
12:11 156.43 156.43 156.35 156.37 18.4K
12:12 156.37 156.39 156.35 156.35 23.6K
12:13 156.35 156.58 156.35 156.54 7.6K
12:14 156.54 156.61 156.50 156.61 3.9K
12:15 156.51 156.51 156.51 156.51 0.8K
12:16 156.47 156.48 156.05 156.15 25.4K
12:17 156.07 156.21 156.07 156.18 5.2K
12:18 156.12 156.18 156.11 156.11 3.9K
12:19 156.07 156.26 156.06 156.26 5.8K
12:20 156.18 156.18 156.18 156.18 0.9K
12:21 156.07 156.10 155.96 156.03 3.6K
12:22 155.96 156.08 155.93 156.08 5.6K
12:23 155.95 156.01 155.95 156.01 1.2K
12:24 156.01 156.06 155.99 156.06 3.1K
12:25 156.08 156.34 156.04 156.34 10.9K
12:26 156.28 156.37 156.28 156.37 2.4K
12:27 156.27 156.39 156.17 156.17 17.9K
12:28 156.20 156.20 156.18 156.19 1.4K
12:29 156.19 156.19 156.06 156.07 4.7K
12:30 156.05 156.06 156.04 156.06 1.3K
12:31 155.97 156.07 155.87 155.97 11.9K
12:32 156.02 156.02 156.02 156.02 0.8K
12:33 155.96 156.00 155.88 155.88 5.5K
12:34 155.93 156.05 155.89 156.05 8.7K
12:35 156.15 156.19 156.05 156.05 8.5K
12:36 156.09 156.11 156.03 156.03 2.1K
12:37 155.95 156.04 155.86 155.86 6.0K
12:38 155.73 155.73 155.41 155.56 60.9K
12:39 155.54 155.66 155.54 155.65 3.1K
12:40 155.32 155.32 155.29 155.29 7.3K
12:41 155.14 155.26 155.14 155.14 1.6K
12:42 155.07 155.18 154.90 154.96 11.6K
12:43 154.95 155.09 154.89 155.01 7.6K
12:44 155.10 155.12 155.00 155.00 1.7K
12:45 155.00 155.31 155.00 155.31 5.3K
12:46 155.34 155.34 155.22 155.22 1.4K
12:47 155.22 155.22 155.08 155.10 4.9K
12:48 154.98 155.01 154.94 154.94 2.6K
12:49 154.95 154.95 154.88 154.93 1.6K
12:50 154.81 154.89 154.53 154.58 15.3K
12:51 154.48 154.59 154.48 154.57 8.3K
12:52 154.55 154.58 154.55 154.58 1.9K
12:53 154.58 154.58 154.31 154.31 7.4K
12:54 154.24 154.27 154.03 154.27 12.7K
12:55 154.18 154.18 154.04 154.04 3.1K
12:56 154.02 154.14 153.98 154.08 3.0K
12:57 154.13 154.20 154.08 154.14 7.9K
12:58 154.15 154.15 153.89 153.94 7.4K
12:59 153.94 153.96 153.88 153.95 6.0K
13:00 154.07 154.11 153.84 153.90 13.5K
13:01 153.81 154.01 153.78 153.82 7.8K
13:02 153.74 153.78 153.57 153.57 3.9K
13:03 153.63 153.65 153.63 153.65 1.2K
13:04 153.72 153.72 153.58 153.59 3.7K
13:05 153.60 153.60 153.37 153.37 7.1K
13:06 153.37 153.37 153.28 153.33 3.1K
13:07 153.27 153.33 153.23 153.24 6.6K
13:08 153.29 153.50 153.29 153.50 12.5K
13:09 153.55 153.65 153.50 153.60 4.7K
13:10 153.54 153.54 153.52 153.52 2.0K
13:11 153.48 153.53 153.46 153.46 5.2K
13:13 153.57 153.58 153.45 153.47 3.9K
13:14 153.47 153.52 153.36 153.36 3.5K
13:15 153.31 153.48 153.31 153.48 4.5K
13:16 153.41 153.41 153.27 153.26 4.8K
13:17 153.16 153.38 153.16 153.29 4.9K
13:18 153.33 153.49 153.28 153.40 7.9K
13:19 153.35 153.35 153.22 153.24 2.8K
13:20 153.33 153.33 153.22 153.22 1.5K
13:21 153.28 153.41 153.28 153.35 6.9K
13:22 153.35 153.45 153.35 153.42 2.6K
13:23 153.31 153.58 153.31 153.58 15.0K
13:24 153.58 153.58 153.40 153.40 8.2K
13:25 153.41 153.41 153.27 153.32 3.9K
13:26 153.38 153.38 153.25 153.25 2.1K
13:27 153.23 153.25 153.22 153.23 2.1K
13:28 153.24 153.24 153.13 153.18 3.0K
13:29 153.24 153.27 153.09 153.10 7.2K
13:30 153.15 153.44 153.15 153.44 11.0K
13:31 153.39 153.46 153.17 153.17 5.2K
13:32 153.18 153.27 153.15 153.27 5.2K
13:33 153.16 153.25 153.13 153.17 3.3K
13:34 153.21 153.25 153.18 153.23 1.9K
13:35 153.23 153.23 153.22 153.22 1.4K
13:36 153.20 153.20 153.05 153.05 6.6K
13:37 153.00 153.00 152.76 152.76 10.4K
13:38 152.78 152.87 152.76 152.76 4.7K
13:39 152.76 152.84 152.64 152.80 17.2K
13:40 152.74 153.22 152.74 153.13 8.5K
13:41 153.17 153.22 153.13 153.22 1.4K
13:42 153.26 153.46 153.26 153.40 8.6K
13:43 153.36 153.50 153.36 153.42 7.9K
13:44 153.47 153.47 153.43 153.43 1.6K
13:45 153.43 153.51 153.43 153.51 1.8K
13:46 153.43 153.43 153.31 153.31 3.9K
13:47 153.26 153.26 153.16 153.19 1.8K
13:48 153.06 153.25 153.06 153.25 2.9K
13:49 153.25 153.35 153.25 153.35 3.5K
13:50 153.33 153.42 153.33 153.37 3.1K
13:51 153.46 153.46 153.41 153.41 2.5K
13:52 153.47 153.50 153.40 153.50 6.7K
13:53 153.41 153.41 153.40 153.40 3.1K
13:54 153.27 153.27 153.27 153.27 1.1K
13:55 153.31 153.31 153.21 153.23 2.7K
13:56 153.13 153.22 153.13 153.22 3.7K
13:57 153.22 153.30 153.22 153.30 2.1K
13:58 153.19 153.23 153.19 153.22 1.9K
13:59 153.26 153.27 153.23 153.27 2.8K
14:00 153.23 153.23 153.23 153.23 3.5K
14:01 153.23 153.23 153.18 153.21 10.7K
14:02 153.14 153.14 153.04 153.04 4.7K
14:03 153.04 153.04 152.97 153.04 4.6K
14:04 152.94 153.00 152.87 152.87 4.2K
14:05 152.86 152.86 152.76 152.76 18.3K
14:06 152.85 152.93 152.85 152.85 20.4K
14:07 152.90 152.90 152.75 152.75 8.4K
14:08 152.74 152.74 152.71 152.71 7.0K
14:09 152.72 152.79 152.36 152.55 27.0K
14:10 152.49 152.57 152.49 152.56 5.1K
14:11 152.60 152.60 152.60 152.60 0.9K
14:12 152.54 152.54 152.37 152.37 11.9K
14:13 152.40 152.54 152.35 152.54 14.7K
14:14 152.46 152.46 152.38 152.38 3.5K
14:15 152.46 152.47 152.40 152.47 4.1K
14:16 152.53 152.53 152.43 152.43 3.3K
14:17 152.40 152.49 152.37 152.49 6.4K
14:18 152.50 152.59 152.50 152.59 9.4K
14:19 152.62 152.65 152.62 152.62 5.5K
14:20 152.57 152.77 152.55 152.77 10.2K
14:21 152.65 152.65 152.44 152.44 7.0K
14:22 152.51 152.70 152.51 152.70 14.3K
14:23 152.70 152.74 152.66 152.74 5.2K
14:24 152.77 152.91 152.77 152.91 8.1K
14:25 152.88 152.98 152.88 152.98 3.7K
14:26 153.03 153.24 153.03 153.23 3.3K
14:27 153.19 153.35 153.19 153.35 3.4K
14:28 153.37 153.37 153.25 153.32 9.3K
14:29 153.36 153.36 153.33 153.35 0.6K
14:30 153.31 153.47 153.30 153.47 6.9K
14:31 153.58 153.62 153.51 153.51 10.0K
14:32 153.64 153.68 153.63 153.66 3.7K
14:33 153.62 153.73 153.62 153.63 4.7K
14:34 153.72 153.72 153.59 153.60 5.6K
14:35 153.66 153.69 153.54 153.69 5.2K
14:36 153.73 153.73 153.66 153.67 2.4K
14:37 153.78 153.78 153.70 153.76 3.9K
14:38 153.75 153.88 153.75 153.80 10.1K
14:39 153.71 153.75 153.66 153.75 5.8K
14:40 153.75 153.75 153.72 153.72 1.8K
14:41 153.73 153.81 153.73 153.81 2.4K
14:42 153.67 153.80 153.67 153.74 2.5K
14:43 153.76 153.97 153.76 153.92 10.3K
14:44 153.98 154.03 153.95 154.03 5.2K
14:45 154.09 154.17 154.04 154.04 11.3K
14:46 154.03 154.09 153.97 153.98 4.3K
14:47 153.98 153.98 153.85 153.85 4.3K
14:48 153.91 153.91 153.86 153.85 1.2K
14:49 154.03 154.03 153.94 153.94 4.7K
14:50 153.73 153.73 153.66 153.68 6.9K
14:51 153.59 153.67 153.34 153.35 5.1K
14:52 153.33 153.38 153.31 153.36 3.9K
14:53 153.42 153.56 153.37 153.55 7.2K
14:54 153.60 153.66 153.60 153.63 4.6K
14:55 153.64 153.77 153.64 153.69 6.1K
14:56 153.69 153.73 153.54 153.57 8.5K
14:57 153.47 153.53 153.46 153.53 5.1K
14:58 153.66 153.80 153.58 153.80 6.9K
14:59 153.81 153.81 153.71 153.71 1.9K
15:00 153.63 153.83 153.56 153.69 8.6K
15:01 153.83 153.91 153.83 153.88 8.1K
15:02 153.73 153.88 153.73 153.81 7.3K
15:03 153.81 153.81 153.65 153.65 5.5K
15:04 153.71 153.71 153.63 153.68 3.5K
15:05 153.67 153.80 153.67 153.80 5.4K
15:06 153.87 154.00 153.87 154.00 6.4K
15:07 154.01 154.12 154.01 154.05 7.5K
15:08 154.03 154.09 154.02 154.08 3.9K
15:09 154.15 154.15 154.02 154.07 3.1K
15:10 154.08 154.08 154.08 154.08 1.6K
15:11 154.11 154.11 154.01 154.04 9.0K
15:12 154.07 154.12 154.00 154.00 12.2K
15:13 153.90 154.04 153.90 154.04 10.0K
15:14 154.03 154.07 153.87 153.93 4.9K
15:15 153.93 153.95 153.87 153.89 3.8K
15:16 153.89 153.97 153.89 153.97 3.6K
15:17 153.99 154.01 153.88 153.90 12.2K
15:18 153.91 153.99 153.89 153.99 17.2K
15:19 153.95 154.13 153.95 154.10 4.3K
15:20 154.05 154.06 153.88 153.88 7.2K
15:21 153.84 153.84 153.68 153.73 8.1K
15:22 153.96 153.96 153.88 153.94 15.3K
15:23 154.03 154.23 154.03 154.23 3.7K
15:24 154.20 154.21 154.19 154.21 2.2K
15:25 154.12 154.15 154.02 154.02 8.6K
15:26 154.01 154.01 153.82 153.82 4.7K
15:27 153.95 154.01 153.95 154.00 4.2K
15:28 154.15 154.15 154.03 154.03 6.8K
15:29 154.00 154.04 153.97 153.98 4.3K
15:30 153.98 153.99 153.71 153.93 9.1K
15:31 153.98 154.03 153.76 153.76 6.2K
15:32 153.72 153.86 153.72 153.77 7.3K
15:33 153.78 153.88 153.76 153.87 8.0K
15:34 153.79 153.81 153.73 153.80 4.1K
15:35 153.79 153.80 153.72 153.79 3.1K
15:36 153.81 153.90 153.81 153.90 3.9K
15:37 153.86 153.93 153.80 153.82 12.6K
15:38 153.84 153.84 153.83 153.82 2.4K
15:39 153.82 154.01 153.81 153.96 10.3K
15:40 153.92 153.96 153.86 153.92 3.1K
15:41 153.95 154.07 153.92 154.07 14.6K
15:42 154.08 154.16 154.04 154.16 16.9K
15:43 154.07 154.16 154.06 154.16 11.4K
15:44 154.19 154.33 154.19 154.28 5.6K
15:45 154.26 154.32 154.22 154.29 11.2K
15:46 154.36 154.56 154.28 154.56 54.9K
15:47 154.62 154.76 154.61 154.76 9.0K
15:48 154.79 154.88 154.72 154.72 31.5K
15:49 154.70 154.83 154.70 154.79 6.2K
15:50 154.84 154.93 154.75 154.87 17.9K
15:51 154.88 154.95 154.56 154.56 15.7K
15:52 154.49 154.65 154.43 154.62 16.3K
15:53 154.62 154.65 154.42 154.42 18.6K
15:54 154.48 154.87 154.47 154.87 26.0K
15:55 154.78 154.78 154.62 154.74 29.4K
15:56 154.79 154.84 154.73 154.84 21.6K
15:57 154.80 154.87 154.75 154.85 36.3K
15:58 154.89 154.94 154.86 154.88 56.5K
15:59 154.83 154.88 154.77 154.81 465.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし