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 74.50 74.50 74.50 74.50 3.4K
09:31 74.27 74.27 74.27 74.27 0.1K
09:32 74.25 74.25 74.25 74.25 0.3K
09:33 74.25 74.25 74.25 74.25 1.0K
09:36 73.58 73.66 73.58 73.66 0.3K
09:37 73.65 73.65 73.23 73.23 1.6K
09:38 73.66 73.66 73.66 73.66 0.7K
09:40 73.68 74.02 73.68 74.02 2.5K
09:45 74.27 74.27 74.27 74.27 0.2K
09:46 74.30 74.71 74.30 74.71 2.3K
09:52 74.69 74.69 74.69 74.69 0.1K
09:53 74.46 74.59 74.46 74.59 1.2K
09:55 74.47 74.47 74.47 74.47 1.1K
09:56 74.45 74.45 74.45 74.44 0.8K
10:00 74.59 74.59 74.59 74.59 0.7K
10:04 74.50 74.50 74.50 74.50 0.2K
10:07 74.60 74.60 74.45 74.45 5.0K
10:08 74.44 74.44 74.44 74.44 0.3K
10:11 74.48 74.48 74.48 74.48 1.1K
10:12 74.48 74.55 74.48 74.55 1.1K
10:13 74.42 74.56 74.42 74.56 1.5K
10:14 74.62 74.62 74.62 74.62 0.3K
10:15 74.53 74.53 74.53 74.53 1.0K
10:17 74.53 74.53 74.47 74.47 1.9K
10:18 74.60 74.60 74.60 74.60 1.6K
10:19 74.60 74.60 74.52 74.52 1.6K
10:23 74.57 74.57 74.57 74.57 1.6K
10:25 74.55 74.62 74.55 74.55 0.9K
10:27 74.55 74.55 74.55 74.55 0.3K
10:29 74.59 74.59 74.59 74.59 2.4K
10:30 74.56 74.59 74.53 74.53 1.2K
10:31 74.52 74.53 74.52 74.53 2.3K
10:33 74.49 74.49 74.36 74.36 2.0K
10:37 74.21 74.21 74.21 74.21 2.4K
10:40 74.19 74.19 74.19 74.19 0.2K
10:42 74.18 74.18 74.17 74.17 0.3K
10:43 74.04 74.04 74.04 74.04 2.0K
10:44 73.95 73.99 73.95 73.99 1.8K
10:47 73.95 73.95 73.95 73.95 0.1K
10:48 73.95 73.95 73.95 73.95 0.4K
10:49 73.82 73.82 73.82 73.82 1.3K
10:50 73.77 73.77 73.77 73.77 0.3K
10:51 73.89 73.89 73.89 73.89 1.1K
10:52 74.00 74.00 73.94 73.94 6.8K
10:53 73.92 74.00 73.92 74.00 7.5K
10:59 74.00 74.04 74.00 74.04 1.3K
11:05 74.07 74.07 74.07 74.07 0.8K
11:08 74.07 74.07 74.07 74.07 3.2K
11:12 73.90 73.90 73.90 73.90 0.1K
11:13 73.95 73.95 73.84 73.84 2.1K
11:14 73.82 73.82 73.82 73.82 0.6K
11:17 73.91 73.91 73.91 73.91 0.8K
11:18 73.84 73.84 73.84 73.83 0.6K
11:22 73.83 73.83 73.83 73.83 0.1K
11:23 73.75 73.82 73.75 73.82 0.4K
11:26 73.81 73.81 73.81 73.81 0.2K
11:27 73.87 73.87 73.87 73.87 1.4K
11:30 73.87 73.87 73.87 73.87 1.5K
11:32 73.89 73.89 73.89 73.89 1.2K
11:34 73.90 73.90 73.90 73.90 0.4K
11:35 73.93 73.93 73.93 73.93 0.9K
11:36 73.83 73.83 73.83 73.83 2.4K
11:39 73.75 73.75 73.75 73.75 0.6K
11:40 73.82 73.82 73.82 73.82 0.1K
11:42 73.89 73.89 73.85 73.85 2.2K
11:45 73.84 73.84 73.84 73.84 0.2K
11:46 73.90 73.90 73.90 73.90 1.5K
11:48 73.86 73.89 73.84 73.84 1.0K
11:49 73.84 73.84 73.84 73.84 1.3K
11:50 73.75 73.75 73.72 73.72 1.9K
11:53 73.67 73.67 73.66 73.66 0.4K
11:55 73.52 73.52 73.52 73.52 1.3K
11:58 73.38 73.38 73.38 73.38 0.5K
11:59 73.31 73.31 73.31 73.31 0.8K
12:01 73.38 73.38 73.38 73.38 0.4K
12:02 73.25 73.25 73.22 73.22 0.5K
12:08 73.37 73.37 73.37 73.36 0.4K
12:09 73.37 73.37 73.37 73.36 0.2K
12:11 73.35 73.35 73.35 73.35 0.7K
12:15 73.35 73.35 73.22 73.22 1.9K
12:20 73.18 73.18 73.18 73.18 0.2K
12:21 73.11 73.11 73.11 73.11 0.4K
12:23 73.18 73.18 73.18 73.18 0.6K
12:24 73.18 73.18 73.18 73.18 0.5K
12:25 73.18 73.18 73.18 73.18 0.2K
12:26 73.18 73.18 73.18 73.18 0.1K
12:27 73.18 73.27 73.18 73.27 3.8K
12:30 73.38 73.38 73.38 73.38 0.6K
12:32 73.37 73.44 73.37 73.44 2.3K
12:36 73.48 73.48 73.48 73.48 0.3K
12:37 73.45 73.45 73.45 73.45 1.5K
12:38 73.47 73.47 73.47 73.47 0.3K
12:39 73.43 73.43 73.43 73.43 1.5K
12:45 73.18 73.18 73.18 73.18 0.5K
12:47 73.35 73.35 73.35 73.35 0.6K
12:48 73.39 73.39 73.39 73.39 0.9K
12:49 73.39 73.39 73.39 73.39 0.1K
12:51 73.36 73.38 73.36 73.38 0.3K
12:52 73.29 73.29 73.28 73.28 0.8K
12:57 73.19 73.19 73.18 73.18 1.2K
13:00 73.03 73.03 73.03 73.03 1.9K
13:05 73.05 73.05 73.05 73.05 1.1K
13:13 73.13 73.13 73.13 73.13 1.3K
13:14 73.19 73.19 73.19 73.19 1.1K
13:15 73.24 73.24 73.24 73.24 0.7K
13:18 73.23 73.23 73.23 73.22 0.9K
13:21 73.38 73.38 73.38 73.38 0.7K
13:22 73.34 73.34 73.34 73.34 0.9K
13:28 73.48 73.48 73.48 73.48 0.5K
13:29 73.49 73.49 73.49 73.49 1.3K
13:32 73.56 73.68 73.56 73.68 4.1K
13:33 73.70 73.70 73.70 73.70 0.9K
13:37 73.77 73.77 73.77 73.77 0.4K
13:39 73.66 73.66 73.66 73.66 0.6K
13:42 73.62 73.62 73.62 73.62 0.4K
13:43 73.69 73.69 73.69 73.69 0.2K
13:45 73.83 73.83 73.80 73.81 9.1K
13:46 73.82 73.82 73.74 73.74 1.4K
13:54 73.47 73.47 73.45 73.45 1.0K
13:55 73.49 73.49 73.49 73.49 0.6K
13:56 73.42 73.42 73.42 73.42 0.6K
13:58 73.29 73.29 73.29 73.29 0.5K
13:59 73.14 73.14 73.14 73.14 0.1K
14:00 73.40 73.45 73.40 73.45 11.7K
14:08 73.50 73.50 73.50 73.50 1.3K
14:10 73.56 73.56 73.56 73.56 2.4K
14:19 73.67 73.67 73.67 73.67 0.7K
14:20 73.75 73.79 73.75 73.79 1.4K
14:21 73.83 73.83 73.83 73.83 0.3K
14:22 73.72 73.72 73.72 73.72 1.4K
14:26 73.69 73.69 73.69 73.69 0.6K
14:27 73.69 73.69 73.69 73.69 1.6K
14:34 73.88 73.88 73.88 73.88 0.8K
14:37 73.85 73.85 73.85 73.85 0.3K
14:38 73.85 73.85 73.85 73.85 1.3K
14:39 73.81 73.81 73.81 73.81 1.5K
14:40 73.88 73.88 73.88 73.88 1.6K
14:43 73.87 73.87 73.87 73.87 0.6K
14:44 73.88 73.88 73.88 73.88 0.9K
14:46 73.85 73.85 73.85 73.85 0.4K
14:49 73.81 73.82 73.80 73.80 2.0K
14:53 73.56 73.56 73.56 73.56 0.1K
14:54 73.54 73.54 73.54 73.54 0.4K
14:56 73.61 73.63 73.61 73.63 1.0K
14:59 73.63 73.63 73.63 73.63 0.7K
15:00 73.63 73.63 73.63 73.63 0.2K
15:01 73.63 73.63 73.63 73.63 1.5K
15:06 73.60 73.60 73.60 73.60 0.6K
15:09 73.53 73.53 73.53 73.53 0.2K
15:11 73.47 73.47 73.47 73.47 0.8K
15:12 73.45 73.45 73.45 73.45 0.7K
15:15 73.30 73.30 73.30 73.30 0.7K
15:16 73.36 73.36 73.36 73.36 0.2K
15:17 73.31 73.31 73.31 73.31 0.4K
15:18 73.31 73.31 73.31 73.31 0.1K
15:19 73.32 73.34 73.32 73.33 0.3K
15:20 73.33 73.33 73.33 73.33 0.6K
15:21 73.29 73.29 73.29 73.29 0.1K
15:22 73.30 73.30 73.30 73.30 1.0K
15:24 73.24 73.30 73.24 73.30 1.3K
15:25 73.29 73.29 73.29 73.29 0.5K
15:26 73.30 73.30 73.30 73.30 0.5K
15:27 73.29 73.29 73.29 73.29 0.6K
15:29 73.11 73.11 73.10 73.10 0.9K
15:30 73.08 73.08 73.07 73.08 0.7K
15:31 73.13 73.30 73.13 73.30 9.3K
15:32 73.21 73.36 73.21 73.36 9.1K
15:33 73.32 73.38 73.30 73.30 7.8K
15:34 73.30 73.30 73.27 73.28 3.4K
15:35 73.23 73.27 73.23 73.22 0.7K
15:36 73.24 73.24 73.20 73.21 0.8K
15:37 73.21 73.21 73.21 73.21 0.4K
15:38 73.21 73.21 73.21 73.21 0.8K
15:41 73.05 73.05 73.05 73.05 1.6K
15:42 72.84 73.00 72.84 73.00 1.5K
15:43 72.99 73.12 72.99 73.12 5.7K
15:44 73.16 73.20 73.16 73.19 1.6K
15:45 73.24 73.27 73.24 73.25 2.2K
15:46 73.27 73.27 73.27 73.27 0.4K
15:47 73.35 73.35 73.26 73.26 1.2K
15:48 73.26 73.29 73.26 73.29 4.5K
15:49 73.35 73.35 73.35 73.35 1.6K
15:50 73.24 73.24 73.24 73.24 0.2K
15:51 73.14 73.14 73.14 73.14 0.6K
15:52 73.19 73.19 73.19 73.19 1.1K
15:53 73.21 73.21 73.21 73.21 0.6K
15:54 73.14 73.20 73.05 73.15 8.0K
15:55 73.15 73.15 73.10 73.10 2.6K
15:56 73.13 73.13 73.07 73.07 1.4K
15:57 73.11 73.11 73.06 73.08 5.5K
15:58 73.13 73.13 72.95 72.95 7.3K
15:59 72.93 72.93 72.90 72.91 14.7K
16:00 72.93 72.93 72.90 72.90 97.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし