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
09:46 73.99 73.99 73.64 73.64 4.1K
09:49 73.64 73.69 73.64 73.69 10.7K
09:52 73.37 73.40 73.37 73.40 2.3K
09:54 73.37 73.37 73.37 73.37 0.2K
09:55 73.37 73.37 73.37 73.37 0.1K
09:56 73.03 73.03 73.03 73.03 0.3K
10:01 73.40 73.40 73.40 73.40 0.9K
10:03 73.39 73.39 73.39 73.39 1.2K
10:05 73.11 73.11 73.11 73.11 0.9K
10:10 73.34 73.34 73.34 73.33 0.5K
10:11 73.39 73.39 73.15 73.15 1.0K
10:12 73.63 73.72 73.63 73.72 3.1K
10:13 73.77 73.77 73.77 73.77 1.1K
10:14 73.77 73.77 73.77 73.77 1.2K
10:17 73.62 73.62 73.62 73.61 1.3K
10:24 73.48 73.48 73.48 73.47 1.0K
10:28 73.26 73.26 73.26 73.26 0.2K
10:32 73.48 73.48 73.48 73.48 2.4K
10:34 73.22 73.22 73.22 73.22 0.3K
10:35 73.47 73.47 73.47 73.47 0.3K
10:36 73.46 73.46 73.28 73.28 2.3K
10:37 73.26 73.26 73.26 73.26 0.3K
10:39 73.27 73.27 73.27 73.27 0.1K
10:40 73.24 73.24 73.24 73.24 0.7K
10:44 73.05 73.29 73.05 73.29 0.6K
10:45 73.30 73.31 73.30 73.31 1.2K
10:51 73.29 73.29 73.29 73.29 0.6K
10:54 73.42 73.42 73.42 73.42 0.9K
10:56 73.30 73.30 73.30 73.30 0.2K
10:59 73.42 73.51 73.42 73.51 2.0K
11:01 73.55 73.55 73.55 73.55 0.5K
11:02 73.74 73.74 73.74 73.74 1.4K
11:07 73.82 74.02 73.82 74.02 4.5K
11:13 73.97 73.97 73.97 73.97 1.4K
11:16 74.10 74.10 74.10 74.10 0.3K
11:17 74.05 74.05 74.05 74.05 0.4K
11:18 73.92 74.07 73.92 74.07 0.4K
11:20 74.07 74.07 74.07 74.07 0.3K
11:21 74.07 74.14 74.07 74.14 1.7K
11:24 74.21 74.21 74.07 74.07 0.9K
11:25 74.08 74.08 74.08 74.08 0.5K
11:27 74.17 74.26 74.17 74.26 1.6K
11:32 74.17 74.17 74.17 74.17 0.1K
11:34 74.17 74.17 74.17 74.17 0.3K
11:40 74.09 74.16 74.09 74.15 2.1K
11:41 74.10 74.10 74.10 74.10 0.2K
11:44 74.07 74.07 74.07 74.07 0.2K
11:45 74.07 74.08 74.07 74.08 1.1K
11:46 74.07 74.09 74.07 74.09 0.2K
11:47 74.11 74.11 73.97 74.06 3.1K
11:48 73.93 73.97 73.93 73.97 4.1K
11:49 73.95 73.95 73.95 73.95 0.5K
11:50 73.97 73.97 73.97 73.97 1.0K
11:52 73.94 73.94 73.94 73.94 0.1K
11:53 73.97 73.97 73.97 73.97 2.1K
11:54 73.88 73.89 73.88 73.89 0.8K
11:55 73.88 73.88 73.86 73.86 0.3K
11:56 73.86 73.86 73.86 73.86 0.2K
11:57 73.86 73.86 73.86 73.86 0.3K
11:58 73.87 73.87 73.87 73.87 0.2K
11:59 73.86 73.86 73.86 73.86 0.2K
12:00 74.02 74.02 73.86 73.86 0.4K
12:01 73.86 73.86 73.86 73.86 0.6K
12:02 73.86 73.90 73.86 73.90 0.2K
12:03 73.86 73.94 73.86 73.86 1.3K
12:04 73.84 73.84 73.84 73.83 0.7K
12:05 73.75 73.78 73.75 73.78 0.4K
12:06 73.75 73.78 73.75 73.78 2.1K
12:07 73.78 73.78 73.75 73.75 2.6K
12:08 73.68 73.68 73.68 73.68 0.3K
12:10 73.66 73.66 73.57 73.57 0.3K
12:11 73.57 73.57 73.57 73.57 0.2K
12:12 73.65 73.65 73.57 73.57 0.3K
12:13 73.57 73.57 73.57 73.57 0.1K
12:14 73.65 73.65 73.42 73.49 3.2K
12:15 73.49 73.54 73.46 73.54 7.6K
12:17 73.53 73.53 73.41 73.41 2.0K
12:20 73.39 73.39 73.39 73.39 0.5K
12:23 73.47 73.47 73.47 73.47 0.8K
12:24 73.46 73.46 73.36 73.36 0.4K
12:25 73.36 73.36 73.36 73.36 0.2K
12:26 73.36 73.36 73.35 73.35 0.2K
12:27 73.40 73.40 73.40 73.40 1.3K
12:28 73.36 73.37 73.36 73.37 0.3K
12:29 73.34 73.34 73.34 73.34 0.1K
12:30 73.31 73.31 73.31 73.31 0.9K
12:31 73.34 73.34 73.34 73.34 1.1K
12:34 73.34 73.34 73.34 73.34 0.2K
12:37 73.35 73.35 73.35 73.35 1.4K
12:39 73.25 73.25 73.25 73.25 0.2K
12:40 73.22 73.22 73.22 73.22 0.6K
12:41 73.25 73.25 73.25 73.25 0.4K
12:42 73.21 73.21 73.21 73.21 0.1K
12:43 73.31 73.31 73.31 73.31 0.5K
12:44 73.21 73.31 73.21 73.31 0.3K
12:45 73.22 73.22 73.22 73.22 0.1K
12:46 73.22 73.22 73.22 73.22 0.2K
12:48 73.23 73.23 73.23 73.23 0.3K
12:49 73.22 73.22 73.22 73.22 0.1K
12:50 73.32 73.32 73.22 73.22 3.5K
12:51 73.20 73.20 73.20 73.20 0.5K
12:52 73.20 73.20 73.20 73.20 0.1K
12:54 73.18 73.18 73.18 73.18 0.1K
12:55 73.18 73.18 73.18 73.18 0.2K
12:57 73.18 73.18 73.18 73.18 0.2K
12:58 73.17 73.17 73.17 73.17 0.3K
12:59 73.17 73.17 73.17 73.17 0.2K
13:00 73.19 73.19 73.19 73.19 0.1K
13:01 73.16 73.16 73.16 73.16 0.1K
13:02 73.17 73.17 73.17 73.17 0.2K
13:03 73.18 73.18 73.18 73.18 1.1K
13:05 73.11 73.11 73.11 73.11 0.1K
13:07 73.11 73.11 73.11 73.11 0.3K
13:08 73.12 73.12 73.12 73.12 0.2K
13:10 73.11 73.11 73.11 73.11 0.1K
13:11 73.09 73.09 73.09 73.09 0.8K
13:12 73.03 73.03 73.02 73.02 1.1K
13:14 73.01 73.01 72.95 72.95 1.3K
13:15 72.97 72.99 72.97 72.99 4.4K
13:16 72.99 72.99 72.99 72.99 2.9K
13:17 72.99 72.99 72.99 72.99 3.5K
13:18 72.98 72.98 72.98 72.98 1.6K
13:19 72.96 72.96 72.96 72.96 0.1K
13:20 72.97 72.97 72.97 72.97 0.3K
13:21 72.98 72.98 72.98 72.98 8.7K
13:22 73.12 73.12 73.12 73.11 0.5K
13:25 73.04 73.04 73.04 73.04 1.1K
13:29 73.04 73.04 73.04 73.04 0.4K
13:30 73.05 73.05 73.05 73.05 0.1K
13:31 73.05 73.17 73.05 73.06 0.6K
13:32 73.06 73.06 73.06 73.06 0.2K
13:33 73.05 73.05 73.05 73.05 0.1K
13:34 73.12 73.12 73.05 73.12 1.0K
13:35 73.21 73.21 73.21 73.21 1.7K
13:41 73.35 73.35 73.35 73.35 0.4K
13:42 73.35 73.35 73.35 73.35 0.2K
13:43 73.36 73.36 73.36 73.36 0.1K
13:45 73.41 73.41 73.41 73.41 1.5K
13:46 73.42 73.42 73.42 73.42 2.4K
13:54 73.54 73.54 73.54 73.54 0.3K
13:57 73.47 73.47 73.47 73.47 1.0K
13:58 73.32 73.32 73.32 73.32 0.3K
13:59 73.34 73.34 73.34 73.34 0.2K
14:01 73.33 73.33 73.33 73.33 0.1K
14:03 73.33 73.34 73.28 73.28 0.7K
14:04 73.39 73.39 73.39 73.39 0.1K
14:05 73.30 73.30 73.30 73.30 0.1K
14:06 73.39 73.39 73.39 73.39 0.1K
14:07 73.30 73.30 73.30 73.30 0.1K
14:08 73.39 73.39 73.38 73.38 0.5K
14:09 73.28 73.28 73.28 73.28 0.2K
14:10 73.38 73.38 73.38 73.38 0.1K
14:11 73.38 73.38 73.16 73.16 2.7K
14:12 73.15 73.17 73.15 73.17 0.3K
14:13 73.11 73.17 73.11 73.17 0.5K
14:15 73.07 73.17 73.07 73.17 0.4K
14:17 73.18 73.18 73.18 73.18 0.4K
14:19 73.10 73.19 73.10 73.19 0.8K
14:21 73.11 73.11 73.11 73.11 0.1K
14:22 73.03 73.03 73.03 73.03 0.5K
14:23 73.11 73.11 73.11 73.11 0.3K
14:25 73.11 73.11 73.11 73.11 0.3K
14:26 73.09 73.09 73.09 73.09 0.2K
14:27 73.06 73.10 73.06 73.10 0.5K
14:28 73.12 73.12 73.12 73.11 0.4K
14:29 73.33 73.33 73.33 73.33 3.6K
14:30 73.22 73.22 73.22 73.22 1.7K
14:33 73.37 73.37 73.37 73.36 1.3K
14:36 73.50 73.50 73.50 73.50 0.5K
14:37 73.52 73.54 73.52 73.54 3.5K
14:38 73.55 73.55 73.55 73.55 1.7K
14:39 73.56 73.56 73.56 73.56 0.9K
14:40 73.61 73.61 73.56 73.56 1.4K
14:41 73.55 73.55 73.55 73.55 0.2K
14:43 73.56 73.56 73.56 73.56 0.1K
14:45 73.56 73.64 73.56 73.56 0.7K
14:46 73.56 73.56 73.56 73.56 1.3K
14:47 73.56 73.56 73.56 73.56 0.4K
14:49 73.56 73.57 73.56 73.57 0.5K
14:50 73.57 73.57 73.57 73.57 0.8K
14:51 73.58 73.58 73.58 73.58 2.4K
14:52 73.59 73.59 73.59 73.58 0.3K
14:53 73.59 73.59 73.59 73.59 0.1K
14:54 73.59 73.59 73.59 73.59 0.3K
14:55 73.55 73.60 73.55 73.60 1.0K
14:56 73.52 73.52 73.52 73.52 0.4K
14:57 73.58 73.58 73.58 73.58 0.2K
14:58 73.52 73.52 73.52 73.52 0.3K
14:59 73.58 73.58 73.52 73.52 1.1K
15:01 73.42 73.42 73.42 73.42 0.2K
15:02 73.47 73.47 73.47 73.47 0.4K
15:04 73.43 73.43 73.43 73.43 3.8K
15:05 73.42 73.46 73.42 73.46 2.6K
15:07 73.47 73.47 73.47 73.47 1.0K
15:10 73.44 73.44 73.44 73.44 0.3K
15:13 73.45 73.50 73.45 73.50 3.7K
15:15 73.49 73.49 73.49 73.49 0.9K
15:19 73.49 73.49 73.49 73.49 0.7K
15:22 73.49 73.56 73.49 73.56 9.9K
15:24 73.49 73.49 73.49 73.49 1.2K
15:27 73.50 73.50 73.50 73.50 2.3K
15:30 73.49 73.53 73.49 73.53 0.3K
15:32 73.46 73.47 73.46 73.47 1.5K
15:33 73.50 73.50 73.50 73.50 0.3K
15:34 73.47 73.47 73.47 73.47 2.8K
15:36 73.36 73.36 73.36 73.36 0.6K
15:38 73.40 73.40 73.40 73.40 0.5K
15:40 73.40 73.40 73.40 73.40 1.3K
15:42 73.42 73.42 73.42 73.42 0.3K
15:43 73.42 73.43 73.42 73.43 0.5K
15:44 73.43 73.43 73.38 73.38 1.5K
15:45 73.33 73.40 73.33 73.40 0.6K
15:46 73.40 73.40 73.40 73.40 0.2K
15:47 73.44 73.49 73.44 73.49 3.8K
15:49 73.46 73.46 73.46 73.46 2.4K
15:51 73.35 73.35 73.35 73.35 0.8K
15:52 73.36 73.36 73.31 73.31 2.9K
15:53 73.32 73.32 73.32 73.32 1.4K
15:54 73.33 73.36 73.33 73.36 2.8K
15:55 73.36 73.36 73.36 73.36 0.8K
15:56 73.37 73.38 73.32 73.34 8.5K
15:57 73.35 73.35 73.35 73.35 1.3K
15:58 73.36 73.41 73.34 73.41 6.0K
15:59 73.40 73.41 73.27 73.36 64.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし