センシエント・テクノロジーズ (SXT)

SXT
🏛️ アメリカ →
92.34
最終更新: 2025-10-07
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
09:35 71.02 71.02 70.80 70.80 3.3K
09:36 71.18 71.18 71.18 71.18 1.5K
09:41 70.70 70.70 70.70 70.70 0.6K
09:50 70.70 70.70 70.70 70.69 1.2K
10:01 70.56 70.56 70.56 70.56 0.7K
10:02 70.56 70.56 70.56 70.56 0.4K
10:03 70.57 70.57 70.57 70.57 1.3K
10:07 70.59 70.59 70.32 70.32 3.2K
10:09 70.53 70.53 70.35 70.35 1.2K
10:10 70.38 70.38 70.38 70.38 0.3K
10:11 70.18 70.18 70.18 70.18 1.0K
10:12 70.38 70.44 70.38 70.44 0.8K
10:15 70.60 70.60 70.60 70.60 0.8K
10:16 70.60 70.60 70.60 70.60 0.5K
10:17 70.60 70.60 70.60 70.60 0.3K
10:19 70.60 70.60 70.60 70.60 0.3K
10:20 70.60 70.60 70.60 70.60 1.4K
10:28 70.51 70.51 70.51 70.51 0.9K
10:32 70.51 70.51 70.51 70.51 1.2K
10:34 70.51 70.51 70.51 70.51 0.2K
10:35 70.51 70.51 70.51 70.51 0.5K
10:36 70.61 70.61 70.61 70.61 1.5K
10:37 70.69 70.73 70.69 70.72 1.3K
10:38 70.65 70.65 70.65 70.65 0.5K
10:39 70.61 70.61 70.61 70.61 2.5K
10:45 70.57 70.57 70.57 70.57 0.2K
10:47 70.48 70.50 70.48 70.50 1.9K
10:55 70.56 70.57 70.46 70.51 38.1K
10:56 70.50 70.50 70.50 70.50 0.3K
10:57 70.50 70.56 70.50 70.56 0.9K
10:58 70.63 70.63 70.63 70.63 0.5K
11:00 70.63 70.63 70.56 70.56 0.7K
11:02 70.51 70.51 70.51 70.51 0.5K
11:05 70.53 70.55 70.53 70.55 0.9K
11:06 70.58 70.60 70.58 70.60 1.1K
11:07 70.59 70.67 70.59 70.67 1.9K
11:08 70.73 70.73 70.69 70.69 0.5K
11:09 70.71 70.71 70.71 70.71 0.3K
11:10 70.64 70.64 70.64 70.64 0.5K
11:11 70.70 70.70 70.70 70.69 0.4K
11:14 70.70 70.79 70.70 70.72 13.9K
11:17 70.66 70.67 70.66 70.67 0.8K
11:19 70.66 70.66 70.66 70.66 0.5K
11:20 70.75 70.75 70.75 70.75 0.7K
11:21 70.72 70.72 70.70 70.69 6.0K
11:22 70.72 70.96 70.72 70.96 16.9K
11:23 70.95 70.95 70.95 70.94 0.2K
11:24 70.97 70.97 70.97 70.97 0.5K
11:26 70.97 71.06 70.97 70.98 0.4K
11:27 71.28 71.28 71.12 71.11 4.4K
11:28 71.28 71.28 71.28 71.28 0.4K
11:29 71.15 71.15 71.15 71.15 0.5K
11:31 71.10 71.15 70.84 70.84 1.5K
11:32 70.87 70.87 70.87 70.86 4.3K
11:34 70.87 70.87 70.87 70.87 0.3K
11:37 70.83 70.91 70.83 70.91 2.2K
11:40 70.85 70.85 70.85 70.85 0.1K
11:41 70.86 70.86 70.86 70.86 1.7K
11:43 70.95 70.95 70.95 70.95 1.6K
11:48 70.81 70.90 70.81 70.81 1.3K
11:49 70.85 71.04 70.81 70.92 8.4K
11:52 70.89 70.89 70.89 70.89 0.3K
11:54 70.86 70.86 70.86 70.86 0.3K
11:55 70.75 70.75 70.75 70.75 1.1K
11:59 70.83 70.83 70.83 70.83 0.2K
12:00 70.87 70.87 70.87 70.86 0.2K
12:01 70.89 70.89 70.89 70.89 0.1K
12:02 70.87 70.87 70.87 70.86 0.3K
12:04 70.89 70.97 70.89 70.97 1.2K
12:05 71.04 71.04 71.04 71.04 0.2K
12:06 71.19 71.19 71.05 71.05 1.5K
12:07 71.06 71.06 71.06 71.06 2.1K
12:14 70.88 70.88 70.88 70.88 1.6K
12:23 70.82 70.89 70.82 70.89 6.5K
12:28 70.83 70.83 70.83 70.83 0.2K
12:33 71.06 71.06 71.00 71.00 0.9K
12:34 71.18 71.18 71.10 71.10 0.6K
12:36 71.10 71.10 71.10 71.10 0.3K
12:39 71.06 71.06 71.06 71.06 0.6K
12:40 71.04 71.04 71.04 71.04 0.2K
12:41 71.07 71.07 71.07 71.07 0.1K
12:42 71.10 71.10 71.10 71.10 1.0K
12:44 71.13 71.13 71.13 71.13 0.1K
12:45 71.13 71.15 71.13 71.15 0.3K
12:46 71.22 71.22 71.22 71.22 0.2K
12:49 71.22 71.24 71.20 71.24 5.5K
12:52 71.26 71.30 71.26 71.30 0.6K
12:53 71.39 71.39 71.39 71.39 0.5K
12:55 71.41 71.41 71.41 71.41 0.1K
12:56 71.40 71.40 71.40 71.40 0.2K
12:59 71.40 71.40 71.38 71.38 0.7K
13:04 71.40 71.41 71.40 71.41 1.4K
13:05 71.38 71.38 71.38 71.38 0.2K
13:08 71.35 71.35 71.35 71.35 0.3K
13:11 71.36 71.36 71.36 71.36 0.3K
13:14 71.35 71.35 71.35 71.35 0.2K
13:17 71.42 71.42 71.42 71.42 0.7K
13:21 71.43 71.43 71.43 71.43 0.9K
13:26 71.49 71.49 71.49 71.49 0.7K
13:27 71.49 71.49 71.49 71.49 0.4K
13:34 71.44 71.44 71.44 71.44 1.6K
13:35 71.38 71.38 71.38 71.38 0.3K
13:37 71.43 71.43 71.43 71.43 0.4K
13:40 71.44 71.44 71.44 71.44 0.3K
13:41 71.48 71.53 71.48 71.53 1.0K
13:42 71.65 71.65 71.65 71.65 1.2K
13:43 71.65 71.90 71.65 71.90 7.4K
13:51 71.81 71.81 71.81 71.81 1.2K
13:57 71.91 71.91 71.91 71.91 0.1K
13:58 71.91 71.91 71.91 71.91 34.9K
13:59 71.91 71.91 71.91 71.91 0.7K
14:09 71.83 71.83 71.81 71.81 0.5K
14:11 71.81 71.81 71.81 71.81 17.0K
14:12 71.81 71.81 71.81 71.81 1.0K
14:18 71.77 71.77 71.77 71.77 0.3K
14:19 71.90 71.93 71.90 71.93 2.8K
14:24 72.00 72.00 72.00 72.00 1.5K
14:26 72.16 72.16 72.16 72.16 0.1K
14:29 72.19 72.19 72.19 72.19 0.2K
14:32 72.29 72.29 72.29 72.29 0.5K
14:34 72.30 72.30 72.30 72.30 1.2K
14:35 72.22 72.22 72.22 72.22 0.5K
14:40 72.22 72.22 72.16 72.16 9.7K
14:41 72.10 72.14 72.09 72.09 1.2K
14:43 72.06 72.06 72.06 72.06 0.4K
14:48 72.09 72.12 72.09 72.12 1.2K
14:49 72.12 72.12 72.12 72.11 0.5K
14:56 72.12 72.12 72.05 72.05 0.3K
14:58 72.12 72.12 72.12 72.12 0.1K
14:59 72.12 72.12 72.12 72.12 0.5K
15:01 72.19 72.19 72.15 72.15 2.1K
15:06 72.12 72.12 72.12 72.12 0.8K
15:10 72.08 72.08 72.08 72.08 0.4K
15:14 71.93 71.93 71.85 71.85 1.3K
15:16 71.81 71.81 71.81 71.81 0.1K
15:17 71.81 71.81 71.81 71.81 0.1K
15:18 71.89 71.89 71.89 71.89 0.5K
15:20 71.91 71.92 71.87 71.87 0.6K
15:23 71.87 71.96 71.87 71.94 6.5K
15:24 71.92 71.92 71.92 71.92 0.7K
15:25 71.92 71.98 71.92 71.98 1.6K
15:26 72.07 72.07 72.03 72.03 0.8K
15:27 72.10 72.10 72.10 72.10 1.5K
15:28 72.11 72.11 72.05 72.05 1.7K
15:30 72.06 72.06 72.06 72.06 0.1K
15:31 72.06 72.06 72.06 72.06 0.7K
15:34 72.03 72.03 72.03 72.03 1.1K
15:35 72.02 72.02 72.02 72.02 0.1K
15:36 72.02 72.02 72.00 72.00 0.4K
15:38 71.99 71.99 71.99 71.99 0.1K
15:39 71.98 71.98 71.98 71.98 0.6K
15:40 71.97 71.97 71.97 71.97 0.5K
15:41 71.97 71.97 71.97 71.97 0.8K
15:42 71.95 71.95 71.95 71.95 0.3K
15:43 71.95 71.95 71.88 71.90 2.1K
15:44 71.93 71.93 71.93 71.93 2.2K
15:45 71.97 71.97 71.97 71.97 1.8K
15:47 71.97 71.97 71.97 71.97 0.6K
15:48 71.96 71.96 71.96 71.96 1.7K
15:49 72.00 72.00 72.00 72.00 1.4K
15:50 72.05 72.19 72.05 72.15 3.7K
15:51 72.15 72.15 72.15 72.15 0.8K
15:52 72.13 72.13 72.02 72.04 2.7K
15:53 71.97 72.02 71.96 72.02 1.2K
15:54 71.94 72.00 71.94 72.00 1.7K
15:55 72.00 72.06 72.00 72.06 2.2K
15:56 72.08 72.16 72.08 72.16 2.6K
15:57 72.16 72.16 72.13 72.13 3.1K
15:58 72.11 72.12 72.05 72.05 6.2K
15:59 71.99 72.11 71.99 72.11 7.0K
16:00 72.08 72.14 72.08 72.14 55.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし