センシエント・テクノロジーズ (SXT)

SXT
🏛️ アメリカ →
93.65
最終更新: 2025-10-06
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 70.78 70.78 70.78 70.78 3.1K
09:47 70.97 70.97 70.97 70.97 0.3K
09:50 71.23 71.23 71.23 71.22 0.3K
09:52 71.23 71.75 71.23 71.30 4.3K
09:56 71.38 71.38 71.38 71.38 0.6K
09:57 71.38 71.51 71.38 71.51 1.2K
09:58 71.43 71.43 71.43 71.43 0.4K
10:04 71.46 71.53 71.43 71.53 1.4K
10:05 71.40 71.40 71.26 71.35 2.2K
10:08 71.09 71.09 70.94 70.94 1.5K
10:09 70.94 70.94 70.94 70.94 0.6K
10:14 70.92 70.92 70.92 70.92 0.3K
10:17 70.92 70.92 70.92 70.92 0.3K
10:22 70.92 70.92 70.92 70.92 0.2K
10:23 70.64 70.92 70.64 70.92 0.7K
10:24 70.92 70.92 70.92 70.92 0.2K
10:25 70.92 70.92 70.92 70.92 0.4K
10:29 71.01 71.01 71.01 71.01 0.6K
10:30 70.97 71.10 70.97 71.10 1.0K
10:31 71.09 71.09 71.09 71.09 0.9K
10:32 71.01 71.01 71.01 71.01 1.0K
10:38 70.95 71.03 70.95 70.99 0.6K
10:39 70.98 70.98 70.95 70.94 1.8K
10:42 70.97 70.97 70.77 70.77 2.7K
10:46 70.91 70.91 70.78 70.78 0.3K
10:47 70.78 70.78 70.78 70.78 3.1K
10:48 70.90 70.90 70.90 70.90 0.5K
10:51 70.89 70.89 70.89 70.89 0.5K
10:53 71.03 71.03 71.03 71.03 2.6K
10:54 71.30 71.30 71.30 71.30 0.7K
10:56 71.27 71.27 71.27 71.27 2.5K
10:57 71.24 71.25 71.16 71.25 10.0K
10:58 71.26 71.26 71.26 71.26 1.1K
11:03 71.21 71.21 71.16 71.17 4.5K
11:07 71.14 71.14 71.14 71.14 0.7K
11:08 71.19 71.22 71.19 71.22 6.0K
11:09 71.26 71.26 71.26 71.26 0.4K
11:10 71.31 71.31 71.31 71.31 1.8K
11:18 71.43 71.43 71.43 71.43 5.0K
11:24 71.32 71.32 71.32 71.32 0.9K
11:25 71.47 71.47 71.47 71.47 0.3K
11:27 71.51 71.51 71.51 71.51 0.3K
11:30 71.50 71.50 71.50 71.50 0.5K
11:32 71.58 71.58 71.57 71.57 1.3K
11:33 71.75 71.75 71.75 71.75 0.4K
11:34 71.74 71.74 71.74 71.74 0.1K
11:35 71.88 71.88 71.86 71.86 0.4K
11:39 71.70 71.70 71.70 71.69 0.8K
11:42 71.89 71.89 71.89 71.89 0.8K
11:44 71.79 71.79 71.65 71.65 3.1K
11:48 71.36 71.36 71.36 71.36 0.1K
11:51 71.35 71.35 71.35 71.35 0.4K
11:52 71.23 71.23 71.23 71.23 0.5K
12:02 71.34 71.34 71.28 71.28 0.5K
12:03 71.28 71.28 71.28 71.28 0.7K
12:04 71.28 71.36 71.28 71.36 2.9K
12:10 71.51 71.51 71.51 71.51 0.4K
12:15 71.51 71.51 71.51 71.51 1.0K
12:16 71.55 71.55 71.55 71.55 0.5K
12:17 71.58 71.58 71.58 71.58 0.6K
12:23 71.53 71.57 71.53 71.57 1.5K
12:24 71.58 71.58 71.58 71.58 0.4K
12:25 71.70 71.70 71.70 71.70 1.2K
12:26 71.75 71.75 71.75 71.75 0.1K
12:27 71.75 71.75 71.75 71.75 0.4K
12:29 71.75 71.75 71.75 71.75 0.4K
12:32 71.75 71.75 71.75 71.75 0.3K
12:35 71.60 71.71 71.60 71.71 2.7K
12:37 71.73 71.73 71.73 71.73 0.2K
12:40 71.71 71.71 71.62 71.62 1.4K
12:42 71.69 71.69 71.69 71.69 0.5K
12:43 71.69 71.69 71.69 71.69 0.3K
12:44 71.76 71.76 71.76 71.76 1.4K
12:45 71.82 71.82 71.82 71.82 0.2K
12:50 71.82 71.82 71.82 71.82 0.4K
12:52 71.82 71.82 71.82 71.82 0.6K
12:56 71.81 71.81 71.81 71.81 0.4K
12:58 71.82 71.88 71.82 71.88 0.6K
12:59 71.82 71.82 71.82 71.82 0.3K
13:02 71.82 71.82 71.82 71.82 0.1K
13:03 71.82 71.82 71.82 71.82 0.2K
13:05 71.82 71.82 71.82 71.82 0.1K
13:06 71.80 71.80 71.80 71.80 0.1K
13:07 71.78 71.78 71.78 71.78 0.9K
13:12 71.77 71.82 71.77 71.82 8.5K
13:13 71.82 71.82 71.82 71.82 0.7K
13:15 71.96 71.96 71.96 71.96 0.6K
13:18 71.88 71.88 71.87 71.87 0.3K
13:19 71.95 71.95 71.86 71.86 0.4K
13:20 71.85 71.85 71.85 71.85 0.3K
13:22 71.94 71.94 71.94 71.94 0.8K
13:24 71.87 71.87 71.87 71.87 0.1K
13:25 71.91 71.91 71.91 71.91 1.6K
13:26 71.96 71.96 71.96 71.96 0.2K
13:27 71.89 71.89 71.89 71.89 0.1K
13:28 71.89 72.06 71.89 72.06 1.5K
13:29 72.06 72.06 72.06 72.06 0.9K
13:30 72.06 72.06 72.06 72.06 0.5K
13:35 71.91 71.91 71.91 71.91 0.2K
13:36 72.16 72.16 72.02 72.16 0.9K
13:41 72.00 72.00 72.00 72.00 0.2K
13:42 71.88 71.98 71.88 71.97 1.1K
13:43 71.98 72.08 71.98 72.08 0.7K
13:47 71.98 71.98 71.98 71.97 0.5K
13:48 71.98 71.98 71.98 71.97 0.3K
13:52 71.98 71.98 71.98 71.97 0.3K
13:54 71.97 71.97 71.76 71.76 2.4K
13:55 71.82 71.82 71.82 71.82 0.4K
13:56 71.82 71.82 71.82 71.82 0.1K
13:57 71.82 71.82 71.82 71.82 0.3K
13:58 71.75 71.75 71.75 71.75 0.3K
14:01 71.82 71.82 71.82 71.82 0.4K
14:02 71.82 71.82 71.82 71.82 0.2K
14:03 71.76 71.76 71.76 71.76 0.1K
14:04 71.81 71.81 71.80 71.80 2.3K
14:10 71.47 71.48 71.47 71.48 1.4K
14:11 71.45 71.45 71.45 71.45 0.2K
14:13 71.45 71.45 71.45 71.44 1.2K
14:16 71.25 71.25 71.25 71.25 0.4K
14:17 71.11 71.11 71.10 71.10 1.2K
14:18 71.11 71.11 71.11 71.11 1.2K
14:21 71.15 71.16 71.15 71.16 2.7K
14:22 71.16 71.16 71.16 71.16 1.2K
14:24 71.31 71.31 71.31 71.31 0.8K
14:25 71.34 71.34 71.27 71.27 0.4K
14:26 71.34 71.34 71.34 71.33 1.0K
14:28 71.34 71.34 71.34 71.34 0.5K
14:31 71.29 71.29 71.29 71.29 0.5K
14:35 71.29 71.29 71.29 71.29 0.3K
14:36 71.29 71.29 71.29 71.29 0.4K
14:40 71.29 71.29 71.29 71.29 0.5K
14:43 71.29 71.29 71.29 71.29 0.2K
14:44 71.29 71.29 71.29 71.29 0.3K
14:48 71.37 71.37 71.37 71.37 0.9K
14:49 71.35 71.35 71.35 71.35 0.4K
14:51 71.35 71.35 71.35 71.35 1.6K
14:56 71.27 71.27 71.27 71.27 0.1K
14:57 71.30 71.30 71.30 71.30 0.2K
14:58 71.28 71.28 71.28 71.28 0.8K
15:01 71.27 71.27 71.27 71.27 0.3K
15:04 71.29 71.29 71.29 71.29 0.8K
15:06 71.27 71.27 71.26 71.27 0.7K
15:08 71.26 71.26 71.26 71.26 1.3K
15:09 71.22 71.22 71.22 71.22 1.8K
15:11 71.18 71.18 71.18 71.18 1.3K
15:12 71.09 71.09 71.09 71.09 1.0K
15:15 71.11 71.11 71.11 71.11 3.4K
15:16 71.09 71.09 71.09 71.08 4.5K
15:21 71.01 71.01 71.01 71.01 0.2K
15:23 71.15 71.15 71.15 71.15 0.4K
15:24 71.08 71.08 71.08 71.08 0.4K
15:25 71.08 71.16 71.08 71.16 1.3K
15:28 71.15 71.19 71.14 71.19 1.3K
15:30 71.24 71.24 71.24 71.24 0.4K
15:31 71.27 71.27 71.27 71.27 0.1K
15:32 71.27 71.27 71.27 71.27 0.3K
15:34 71.24 71.26 71.24 71.26 0.6K
15:36 71.23 71.23 71.23 71.22 2.9K
15:37 71.23 71.23 71.23 71.22 0.9K
15:40 71.24 71.24 71.24 71.24 1.4K
15:43 71.23 71.23 71.23 71.23 0.6K
15:44 71.24 71.24 71.21 71.21 1.1K
15:45 71.21 71.21 71.13 71.18 2.6K
15:46 71.15 71.15 71.15 71.15 1.8K
15:47 71.02 71.02 71.02 71.02 0.9K
15:49 71.02 71.02 71.01 71.02 5.7K
15:50 71.02 71.02 71.02 71.02 4.7K
15:51 70.88 70.88 70.72 70.72 6.2K
15:52 70.71 70.73 70.68 70.73 3.3K
15:53 70.63 70.69 70.63 70.63 5.6K
15:54 70.67 70.68 70.66 70.68 6.1K
15:55 70.69 70.93 70.69 70.93 8.2K
15:57 70.86 70.87 70.86 70.87 2.0K
15:58 70.88 70.88 70.87 70.87 2.7K
15:59 70.88 70.92 70.88 70.88 4.8K
16:00 70.91 70.91 70.88 70.88 37.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし