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
09:30 149.53 149.53 148.80 148.80 29.5K
09:31 148.82 148.98 148.82 148.98 1.9K
09:32 149.00 149.00 148.56 148.56 2.9K
09:33 149.25 149.25 149.25 149.25 0.9K
09:35 148.98 149.45 148.98 149.30 7.6K
09:36 149.45 149.57 149.25 149.57 3.6K
09:37 149.62 149.79 149.62 149.79 9.7K
09:38 149.95 150.07 149.86 150.08 4.8K
09:39 150.08 150.64 150.08 150.64 18.1K
09:40 150.64 150.64 150.15 150.19 17.7K
09:41 150.19 150.30 149.99 150.30 13.5K
09:42 150.60 150.60 150.40 150.60 15.5K
09:43 150.75 150.77 150.75 150.75 2.1K
09:44 150.65 150.67 150.65 150.67 6.7K
09:45 150.82 151.08 150.63 150.63 12.7K
09:46 150.75 150.75 150.39 150.39 8.7K
09:47 150.25 150.74 150.25 150.60 9.8K
09:48 150.61 150.61 150.47 150.60 2.0K
09:49 150.61 150.61 150.61 150.60 4.5K
09:50 150.17 150.42 150.17 150.42 2.5K
09:51 150.33 150.36 150.31 150.36 1.9K
09:52 150.36 150.40 150.23 150.35 3.8K
09:53 150.13 150.57 150.13 150.56 7.4K
09:54 150.53 150.53 150.43 150.43 2.1K
09:55 150.29 150.35 150.11 150.35 5.6K
09:56 150.35 150.35 150.18 150.19 2.1K
09:57 150.11 150.26 150.11 150.12 3.0K
09:58 150.17 150.17 150.08 150.08 2.2K
09:59 149.95 149.95 149.93 149.93 1.7K
10:00 149.88 150.01 149.73 150.01 5.1K
10:01 149.91 149.94 149.91 149.94 0.9K
10:02 150.01 150.01 149.93 150.01 3.5K
10:03 150.02 150.12 149.98 150.00 14.0K
10:04 150.22 150.22 150.07 150.13 6.3K
10:05 150.16 150.16 149.92 150.06 8.4K
10:06 150.12 150.24 150.12 150.21 8.0K
10:07 150.14 150.21 150.14 150.21 1.6K
10:08 150.21 150.21 149.92 149.92 8.4K
10:09 150.09 150.22 150.07 150.22 2.2K
10:10 149.99 150.13 149.99 150.13 4.6K
10:11 150.11 150.15 150.10 150.10 1.4K
10:12 150.01 150.01 149.82 149.83 5.0K
10:13 149.88 149.92 149.88 149.92 1.3K
10:14 149.84 149.84 149.55 149.57 5.7K
10:15 149.58 149.58 149.41 149.41 2.9K
10:16 149.38 149.41 149.30 149.30 1.5K
10:17 149.38 149.38 149.36 149.37 1.4K
10:18 149.38 149.45 149.36 149.45 4.0K
10:20 149.32 149.44 149.32 149.44 5.1K
10:21 149.55 149.55 149.48 149.48 3.0K
10:23 149.46 149.47 149.37 149.47 1.7K
10:24 149.47 149.47 149.47 149.47 0.5K
10:25 149.57 149.57 149.47 149.57 5.5K
10:26 149.49 149.53 149.30 149.30 5.5K
10:27 149.35 149.43 149.35 149.43 1.4K
10:28 149.35 149.45 149.29 149.29 1.2K
10:29 149.43 149.43 149.43 149.43 0.9K
10:30 149.43 149.44 149.30 149.34 2.5K
10:31 149.56 149.56 149.48 149.48 1.3K
10:32 149.50 149.56 149.48 149.48 6.6K
10:33 149.48 149.68 149.48 149.64 4.2K
10:34 149.67 149.71 149.61 149.61 1.9K
10:35 149.56 149.63 149.52 149.52 3.3K
10:36 149.55 149.64 149.55 149.56 3.5K
10:37 149.56 149.67 149.56 149.67 4.0K
10:38 149.67 149.67 149.54 149.54 6.3K
10:39 149.66 149.66 149.66 149.66 1.2K
10:40 149.59 149.59 149.34 149.34 4.1K
10:41 149.38 149.47 149.35 149.42 2.3K
10:42 149.38 149.38 149.26 149.26 1.7K
10:43 149.38 149.38 149.38 149.38 8.1K
10:44 149.38 149.38 149.35 149.35 0.9K
10:45 149.49 149.49 149.36 149.38 10.1K
10:46 149.49 149.54 149.47 149.54 3.3K
10:47 149.52 149.58 149.52 149.58 0.9K
10:48 149.50 149.52 149.50 149.52 2.6K
10:49 149.53 149.60 149.53 149.54 5.0K
10:50 149.64 149.64 149.50 149.50 29.6K
10:51 149.55 149.55 149.55 149.54 0.9K
10:52 149.55 149.55 149.49 149.53 1.1K
10:53 149.49 149.49 149.47 149.47 2.2K
10:54 149.52 149.72 149.52 149.69 3.3K
10:55 149.64 149.71 149.62 149.62 1.3K
10:56 149.62 149.67 149.62 149.67 1.1K
10:57 149.58 149.63 149.56 149.56 1.9K
10:58 149.66 149.68 149.55 149.55 1.2K
10:59 149.67 149.67 149.67 149.67 0.6K
11:00 149.57 149.57 149.57 149.57 0.4K
11:01 149.68 149.68 149.49 149.55 4.4K
11:02 149.60 149.64 149.60 149.64 0.6K
11:03 149.59 149.65 149.59 149.65 0.7K
11:04 149.65 149.65 149.51 149.51 2.5K
11:05 149.61 149.61 149.54 149.55 2.2K
11:06 149.55 149.64 149.55 149.62 1.6K
11:07 149.65 149.82 149.65 149.82 6.3K
11:08 149.75 149.79 149.75 149.79 4.0K
11:09 149.84 149.84 149.52 149.52 10.4K
11:10 149.62 149.62 149.62 149.62 1.0K
11:11 149.62 149.62 149.52 149.52 1.8K
11:12 149.51 149.51 149.44 149.44 0.5K
11:13 149.42 149.42 149.42 149.42 2.6K
11:14 149.51 149.54 149.51 149.54 1.4K
11:15 149.58 149.59 149.58 149.59 2.5K
11:16 149.59 149.74 149.59 149.74 2.9K
11:18 149.86 149.89 149.81 149.82 5.6K
11:19 149.78 149.78 149.78 149.78 1.0K
11:20 149.96 149.96 149.87 149.87 1.1K
11:21 149.88 149.88 149.74 149.74 4.1K
11:22 149.72 149.79 149.72 149.79 1.1K
11:23 149.79 150.21 149.79 150.21 9.7K
11:24 150.31 150.32 150.22 150.22 9.6K
11:25 150.31 150.38 150.25 150.38 3.6K
11:26 150.45 150.45 150.33 150.32 1.0K
11:27 150.41 150.42 150.41 150.42 4.1K
11:28 150.42 150.53 150.42 150.53 6.1K
11:29 150.39 150.39 150.39 150.39 0.7K
11:30 150.30 150.30 150.25 150.25 2.6K
11:31 150.21 150.21 150.11 150.11 2.1K
11:32 150.09 150.09 150.06 150.06 1.6K
11:33 150.03 150.03 149.98 149.98 1.5K
11:34 150.01 150.01 150.01 150.01 1.2K
11:36 149.89 149.92 149.82 149.92 2.6K
11:38 149.90 150.02 149.90 150.02 1.0K
11:39 150.03 150.03 150.00 150.00 2.0K
11:40 150.00 150.04 149.96 150.04 1.1K
11:41 150.10 150.17 150.00 150.02 3.8K
11:42 150.02 150.02 150.02 150.02 0.9K
11:43 150.03 150.10 150.03 150.10 1.3K
11:44 150.11 150.11 150.05 150.05 1.8K
11:45 150.09 150.09 150.09 150.09 2.0K
11:46 150.09 150.09 150.09 150.09 1.0K
11:47 150.14 150.27 150.14 150.26 3.8K
11:49 150.35 150.35 150.35 150.35 1.2K
11:50 150.38 150.38 150.38 150.38 0.8K
11:51 150.37 150.37 150.29 150.29 1.6K
11:52 150.31 150.39 150.23 150.28 6.1K
11:53 150.29 150.29 150.26 150.26 12.5K
11:54 150.26 150.26 150.26 150.26 1.6K
11:55 150.15 150.25 150.15 150.25 4.6K
11:56 150.26 150.39 150.26 150.29 3.0K
11:57 150.38 150.38 150.29 150.29 6.9K
11:58 150.24 150.28 150.24 150.28 0.8K
11:59 150.28 150.36 150.28 150.36 7.7K
12:00 150.45 150.45 150.37 150.37 1.9K
12:01 150.37 150.38 150.19 150.26 5.7K
12:04 150.28 150.28 150.28 150.28 0.5K
12:05 150.30 150.31 150.30 150.31 1.3K
12:06 150.19 150.19 150.01 150.01 4.6K
12:07 150.05 150.05 150.05 150.05 1.1K
12:08 150.24 150.24 150.10 150.10 1.1K
12:09 149.97 150.04 149.96 150.04 3.1K
12:11 150.00 150.00 150.00 150.00 0.9K
12:12 149.96 150.04 149.96 150.04 0.4K
12:13 149.87 149.87 149.80 149.84 5.6K
12:15 149.86 149.86 149.86 149.85 1.2K
12:16 149.77 149.88 149.77 149.88 7.8K
12:17 149.88 149.88 149.88 149.88 0.9K
12:18 149.91 149.91 149.86 149.86 2.5K
12:19 149.87 149.90 149.87 149.90 1.1K
12:20 149.90 149.90 149.90 149.90 1.4K
12:22 149.77 149.77 149.77 149.77 0.8K
12:23 149.86 149.86 149.86 149.85 1.1K
12:24 149.86 149.86 149.86 149.85 0.6K
12:25 149.79 149.85 149.79 149.79 1.4K
12:26 149.85 149.85 149.78 149.78 0.5K
12:27 149.80 149.80 149.66 149.66 4.6K
12:28 149.59 149.59 149.59 149.59 0.7K
12:30 149.66 149.66 149.66 149.66 0.2K
12:31 149.63 149.65 149.60 149.65 3.9K
12:32 149.64 149.64 149.55 149.60 1.3K
12:33 149.62 149.62 149.50 149.50 3.8K
12:34 149.51 149.51 149.51 149.51 1.2K
12:35 149.47 149.47 149.39 149.39 6.6K
12:36 149.39 149.55 149.39 149.55 26.3K
12:37 149.73 149.75 149.72 149.72 1.9K
12:38 149.75 150.07 149.75 150.07 15.6K
12:39 150.07 150.11 149.94 149.94 10.6K
12:40 150.06 150.06 150.06 150.06 0.2K
12:41 150.06 150.06 150.06 150.06 1.7K
12:42 150.06 150.06 149.97 149.97 2.4K
12:43 150.06 150.14 149.97 149.97 2.5K
12:44 150.03 150.03 150.03 150.03 6.4K
12:45 149.94 149.95 149.94 149.95 0.3K
12:46 150.05 150.07 149.98 150.07 5.7K
12:47 150.07 150.07 149.93 149.93 2.0K
12:48 149.98 149.98 149.98 149.98 3.5K
12:49 149.98 150.02 149.98 150.02 1.3K
12:50 150.03 150.03 149.98 149.98 1.5K
12:51 149.99 150.13 149.99 150.13 6.9K
12:52 150.25 150.25 150.25 150.25 0.5K
12:53 150.30 150.30 150.19 150.19 4.2K
12:54 150.10 150.19 150.10 150.16 4.0K
12:55 150.07 150.17 150.07 150.17 3.1K
12:56 150.11 150.17 150.11 150.17 2.5K
12:57 150.11 150.41 150.11 150.41 10.7K
12:58 150.25 150.42 150.25 150.42 9.6K
12:59 150.42 150.42 150.30 150.30 4.8K
13:00 150.27 150.29 150.19 150.19 4.6K
13:01 150.09 150.09 149.92 149.92 5.2K
13:02 149.83 149.91 149.83 149.91 4.9K
13:03 149.95 149.95 149.95 149.95 1.8K
13:04 149.95 149.95 149.86 149.95 3.8K
13:05 149.97 150.04 149.69 149.69 5.9K
13:06 149.68 149.68 149.68 149.68 1.6K
13:07 149.69 149.75 149.69 149.74 1.0K
13:08 149.83 149.83 149.75 149.75 2.2K
13:09 149.75 149.82 149.66 149.75 6.4K
13:11 149.56 149.58 149.48 149.58 2.2K
13:12 149.57 149.57 149.43 149.43 0.5K
13:13 149.50 149.50 149.50 149.50 2.2K
13:14 149.61 149.61 149.51 149.61 3.1K
13:15 149.61 149.65 149.61 149.65 2.7K
13:16 149.44 149.57 149.44 149.52 3.8K
13:17 149.52 149.52 149.52 149.52 0.7K
13:18 149.59 149.59 149.51 149.51 2.0K
13:19 149.51 149.51 149.51 149.51 1.1K
13:20 149.51 149.67 149.51 149.67 5.1K
13:21 149.65 149.65 149.65 149.65 1.1K
13:22 149.54 149.75 149.54 149.74 3.8K
13:23 149.78 149.81 149.73 149.79 5.1K
13:24 149.67 149.67 149.67 149.67 4.9K
13:25 149.60 149.60 149.52 149.53 3.4K
13:26 149.41 149.41 149.41 149.41 4.0K
13:28 149.49 149.49 149.42 149.49 3.8K
13:29 149.49 149.63 149.49 149.63 2.8K
13:30 149.49 149.49 149.49 149.49 0.9K
13:31 149.49 149.52 149.49 149.51 2.4K
13:32 149.52 149.53 149.52 149.53 2.5K
13:34 149.53 149.53 149.53 149.53 0.9K
13:35 149.53 149.65 149.40 149.53 2.8K
13:36 149.53 149.53 149.43 149.53 10.0K
13:37 149.53 149.53 149.53 149.53 0.9K
13:38 149.54 149.67 149.54 149.67 1.1K
13:39 149.60 149.60 149.59 149.60 2.8K
13:40 149.59 149.62 149.58 149.57 1.0K
13:41 149.49 149.68 149.49 149.68 4.9K
13:42 149.74 149.75 149.74 149.75 1.4K
13:43 149.80 149.80 149.80 149.79 0.4K
13:44 149.77 149.78 149.77 149.78 1.5K
13:45 149.69 149.73 149.69 149.73 3.0K
13:46 149.61 149.61 149.61 149.61 3.3K
13:47 149.59 149.59 149.56 149.56 1.7K
13:48 149.57 149.66 149.57 149.66 1.1K
13:49 149.71 149.71 149.64 149.67 0.4K
13:50 149.64 149.91 149.64 149.91 4.0K
13:51 149.80 149.85 149.80 149.80 1.6K
13:52 149.89 149.89 149.89 149.89 0.6K
13:53 149.74 149.79 149.74 149.79 2.4K
13:54 149.78 149.78 149.74 149.74 0.2K
13:55 149.69 149.76 149.65 149.73 2.0K
13:56 149.73 149.75 149.69 149.75 6.1K
13:57 149.81 149.82 149.75 149.75 1.4K
13:58 149.79 149.82 149.78 149.78 3.9K
13:59 149.82 149.82 149.69 149.69 4.3K
14:00 149.65 149.77 149.65 149.76 3.5K
14:01 149.77 149.77 149.77 149.76 0.5K
14:02 149.65 149.65 149.59 149.59 4.3K
14:03 149.43 149.48 149.40 149.47 5.7K
14:04 149.47 149.47 149.42 149.42 1.3K
14:05 149.42 149.47 149.42 149.46 1.3K
14:06 149.43 149.62 149.43 149.61 3.0K
14:07 149.65 149.65 149.65 149.65 0.5K
14:08 149.72 149.77 149.72 149.72 2.2K
14:09 149.76 149.81 149.74 149.78 3.3K
14:10 149.78 149.85 149.78 149.85 3.1K
14:11 149.85 149.85 149.84 149.84 1.7K
14:12 149.83 149.85 149.83 149.85 0.5K
14:13 149.76 149.76 149.76 149.76 2.2K
14:14 149.83 149.83 149.77 149.77 0.7K
14:15 149.77 149.77 149.77 149.77 1.1K
14:16 149.80 149.87 149.80 149.87 2.9K
14:17 149.87 149.87 149.87 149.87 0.8K
14:18 149.90 149.90 149.86 149.86 2.3K
14:19 149.87 149.90 149.87 149.90 0.6K
14:20 149.94 149.94 149.88 149.88 1.7K
14:21 149.90 149.98 149.88 149.98 2.3K
14:22 149.98 149.98 149.94 149.94 3.3K
14:23 149.87 149.93 149.87 149.93 0.8K
14:24 149.93 149.93 149.87 149.87 4.1K
14:25 149.83 149.83 149.83 149.83 0.5K
14:26 149.68 149.68 149.56 149.59 3.2K
14:27 149.64 149.66 149.64 149.66 1.0K
14:28 149.66 149.66 149.66 149.66 1.0K
14:30 149.67 149.72 149.64 149.68 2.7K
14:31 149.69 149.69 149.69 149.69 3.5K
14:37 149.64 149.70 149.64 149.70 1.4K
14:39 149.64 149.64 149.49 149.49 3.4K
14:40 149.50 149.50 149.50 149.50 0.8K
14:41 149.58 149.61 149.51 149.61 3.6K
14:43 149.76 149.76 149.76 149.76 1.9K
14:44 149.82 149.82 149.69 149.69 2.0K
14:46 149.73 149.73 149.73 149.73 1.1K
14:48 149.78 149.78 149.71 149.71 1.2K
14:49 149.71 149.71 149.71 149.71 0.6K
14:50 149.71 149.71 149.65 149.65 0.6K
14:51 149.64 149.82 149.64 149.82 4.1K
14:52 149.84 149.88 149.84 149.88 1.9K
14:54 149.88 149.88 149.88 149.88 0.4K
14:55 149.93 149.95 149.93 149.95 1.3K
14:56 149.93 149.97 149.93 149.97 1.5K
14:57 150.00 150.00 149.93 149.97 1.3K
14:58 149.93 149.98 149.93 149.95 3.0K
14:59 149.94 149.94 149.89 149.89 2.6K
15:00 149.88 149.92 149.88 149.92 2.6K
15:01 149.84 149.84 149.84 149.84 0.8K
15:02 149.89 149.91 149.89 149.91 1.5K
15:03 149.92 149.92 149.92 149.92 1.2K
15:04 149.96 149.96 149.91 149.91 0.8K
15:05 149.94 149.94 149.94 149.94 0.7K
15:06 149.93 149.93 149.86 149.86 3.0K
15:07 149.91 149.92 149.89 149.92 2.1K
15:08 149.90 149.90 149.90 149.90 0.6K
15:09 149.89 149.90 149.89 149.90 1.3K
15:10 149.90 149.90 149.90 149.90 1.0K
15:11 149.79 149.81 149.79 149.81 3.5K
15:12 149.81 149.81 149.79 149.79 1.6K
15:13 149.72 149.78 149.72 149.78 5.7K
15:14 149.80 149.80 149.80 149.80 2.1K
15:15 149.82 149.82 149.77 149.77 1.7K
15:16 149.78 149.81 149.72 149.72 3.4K
15:17 149.68 149.68 149.60 149.60 2.5K
15:18 149.62 149.62 149.62 149.62 0.1K
15:19 149.62 149.64 149.58 149.64 5.2K
15:21 149.65 149.69 149.60 149.60 3.1K
15:23 149.56 149.63 149.56 149.62 4.4K
15:24 149.50 149.55 149.50 149.54 1.0K
15:25 149.54 149.58 149.54 149.55 1.8K
15:26 149.53 149.53 149.53 149.53 0.7K
15:27 149.52 149.55 149.52 149.55 2.7K
15:28 149.59 149.62 149.58 149.62 1.9K
15:29 149.58 149.66 149.58 149.66 3.5K
15:30 149.66 149.66 149.66 149.66 0.6K
15:31 149.67 149.67 149.61 149.61 2.4K
15:32 149.61 149.63 149.61 149.63 2.7K
15:33 149.62 149.62 149.60 149.60 2.7K
15:34 149.61 149.61 149.61 149.60 0.4K
15:35 149.62 149.63 149.57 149.59 4.9K
15:36 149.70 149.70 149.70 149.70 0.6K
15:37 149.70 149.70 149.67 149.67 1.6K
15:38 149.67 149.67 149.60 149.61 8.6K
15:39 149.62 149.62 149.57 149.57 1.5K
15:40 149.54 149.61 149.50 149.61 12.9K
15:41 149.69 149.77 149.69 149.77 2.5K
15:42 149.75 149.76 149.68 149.76 1.7K
15:43 149.72 149.72 149.63 149.66 4.7K
15:44 149.60 149.66 149.60 149.66 6.0K
15:45 149.65 149.69 149.65 149.69 3.6K
15:46 149.63 149.69 149.63 149.69 3.2K
15:47 149.73 149.73 149.73 149.73 0.2K
15:48 149.72 149.73 149.71 149.73 2.4K
15:49 149.71 149.75 149.69 149.71 6.5K
15:50 149.75 149.93 149.75 149.91 6.3K
15:51 149.94 150.00 149.94 150.00 8.4K
15:52 150.00 150.00 149.93 149.94 13.3K
15:53 150.01 150.05 149.96 150.05 15.0K
15:54 150.05 150.31 149.99 150.30 32.5K
15:55 150.31 150.34 150.24 150.30 11.3K
15:56 150.26 150.39 150.24 150.32 28.7K
15:57 150.39 150.53 150.36 150.53 55.9K
15:58 150.48 150.51 150.39 150.39 57.3K
15:59 150.41 150.49 150.35 150.45 486.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし