センシエント・テクノロジーズ (SXT)

SXT
🏛️ アメリカ →
94.90
最終更新: 2025-10-03
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
09:32 74.59 74.62 74.59 74.61 5.0K
09:34 74.62 74.62 74.62 74.62 2.9K
09:35 74.62 74.62 74.62 74.61 0.4K
09:37 74.93 74.93 74.66 74.66 1.5K
09:39 74.82 74.82 74.82 74.82 1.1K
09:40 74.91 74.91 74.91 74.91 0.9K
09:41 74.91 75.29 74.91 75.02 1.7K
09:42 74.72 74.80 74.69 74.80 0.9K
09:43 74.75 74.75 74.75 74.75 0.1K
09:44 74.75 74.75 74.75 74.75 0.2K
09:45 74.75 74.75 74.75 74.75 1.0K
09:46 75.01 75.01 74.68 74.68 0.9K
09:47 74.78 74.78 74.78 74.78 0.3K
09:48 74.69 74.69 74.69 74.69 1.3K
09:51 74.85 74.85 74.68 74.68 1.2K
09:54 74.44 74.44 74.44 74.44 0.5K
09:56 74.38 74.38 74.35 74.35 5.2K
09:57 74.34 74.34 74.34 74.34 1.6K
09:58 74.32 74.32 74.30 74.30 1.6K
09:59 74.42 74.81 74.42 74.81 3.0K
10:00 74.72 74.72 74.70 74.70 0.7K
10:01 74.70 74.70 74.70 74.69 7.3K
10:02 74.27 74.50 74.27 74.36 20.2K
10:03 74.54 74.54 74.38 74.38 72.6K
10:04 74.22 74.22 74.14 74.14 2.6K
10:05 74.26 74.26 74.23 74.25 1.9K
10:06 74.25 74.25 74.25 74.25 0.2K
10:09 74.00 74.00 74.00 74.00 0.8K
10:10 74.01 74.01 74.01 74.01 3.3K
10:11 74.07 74.15 74.07 74.15 2.7K
10:13 74.24 74.24 74.24 74.24 0.5K
10:16 74.27 74.27 74.27 74.27 0.5K
10:18 74.31 74.31 74.31 74.31 0.2K
10:19 74.31 74.31 74.31 74.31 0.3K
10:20 74.41 74.41 74.41 74.41 0.3K
10:21 74.40 74.40 74.40 74.40 0.1K
10:22 74.56 74.67 74.56 74.67 1.3K
10:23 74.57 74.64 74.57 74.64 1.7K
10:24 74.63 74.77 74.63 74.71 4.3K
10:25 74.89 74.89 74.89 74.89 0.2K
10:26 74.88 74.99 74.88 74.99 0.8K
10:30 74.82 74.82 74.73 74.73 0.6K
10:32 75.04 75.04 75.04 75.04 1.1K
10:34 75.08 75.08 75.08 75.08 0.4K
10:35 75.03 75.04 74.96 74.96 2.7K
10:37 75.05 75.05 75.05 75.05 1.0K
10:38 74.98 74.98 74.98 74.98 0.2K
10:39 75.10 75.10 75.10 75.10 0.3K
10:40 75.08 75.08 75.08 75.08 1.0K
10:42 75.14 75.15 75.14 75.15 0.8K
10:44 75.18 75.18 75.18 75.18 0.2K
10:45 75.13 75.13 75.13 75.13 1.1K
10:46 75.01 75.01 75.01 75.01 1.6K
10:47 74.86 74.86 74.86 74.86 0.8K
10:50 74.86 74.86 74.86 74.86 0.6K
10:51 74.92 74.92 74.92 74.92 1.0K
10:55 74.74 74.74 74.74 74.74 1.0K
10:56 74.63 74.63 74.63 74.63 0.5K
10:57 74.62 74.62 74.62 74.61 0.8K
10:58 74.62 74.62 74.62 74.61 0.2K
10:59 74.63 74.63 74.63 74.63 1.1K
11:02 74.78 74.78 74.78 74.78 0.9K
11:05 74.66 74.66 74.66 74.66 1.4K
11:08 74.65 74.65 74.65 74.65 1.4K
11:12 74.89 74.94 74.89 74.94 2.1K
11:14 75.02 75.02 74.96 74.96 1.0K
11:15 74.96 74.96 74.96 74.96 0.6K
11:16 75.06 75.06 75.06 75.06 0.6K
11:17 75.18 75.22 75.16 75.16 6.7K
11:20 75.23 75.23 75.23 75.22 0.7K
11:21 75.23 75.23 75.23 75.22 0.4K
11:22 75.01 75.01 75.01 75.01 1.1K
11:28 75.09 75.09 75.09 75.09 0.6K
11:33 75.00 75.00 75.00 75.00 1.6K
11:39 75.16 75.16 75.16 75.16 1.4K
11:42 75.12 75.12 75.12 75.12 0.4K
11:45 75.14 75.14 75.13 75.13 0.4K
11:46 75.11 75.11 75.02 75.02 0.8K
11:47 75.00 75.10 75.00 75.10 1.1K
11:50 75.00 75.00 75.00 75.00 1.6K
11:54 75.11 75.14 75.11 75.14 2.1K
11:59 75.30 75.30 75.30 75.30 0.9K
12:02 75.47 75.47 75.47 75.47 0.3K
12:03 75.47 75.47 75.47 75.47 2.3K
12:04 75.47 75.47 75.47 75.47 1.8K
12:07 75.41 75.47 75.41 75.47 1.2K
12:12 75.46 75.46 75.46 75.46 1.4K
12:20 75.66 75.67 75.66 75.67 3.5K
12:28 75.60 75.60 75.60 75.60 1.0K
12:33 75.48 75.48 75.48 75.48 0.3K
12:36 75.41 75.41 75.41 75.41 1.1K
12:44 75.52 75.52 75.52 75.52 1.1K
12:53 75.51 75.51 75.51 75.51 0.2K
12:54 75.50 75.50 75.50 75.50 0.2K
12:55 75.35 75.35 75.35 75.35 0.9K
13:01 75.43 75.43 75.43 75.43 0.5K
13:03 75.33 75.33 75.33 75.33 0.6K
13:05 75.47 75.47 75.47 75.47 0.9K
13:08 75.76 75.76 75.76 75.76 0.7K
13:13 75.49 75.49 75.49 75.49 0.9K
13:17 75.53 75.53 75.53 75.53 0.8K
13:18 75.54 75.54 75.54 75.54 1.5K
13:32 75.43 75.43 75.43 75.43 2.3K
13:37 75.63 75.63 75.63 75.63 0.4K
13:38 75.63 75.63 75.63 75.63 1.3K
13:43 75.79 75.80 75.79 75.80 0.5K
13:44 75.95 75.95 75.94 75.94 4.5K
13:46 75.94 75.94 75.94 75.94 0.1K
13:47 75.94 75.94 75.94 75.94 1.1K
13:53 75.71 75.71 75.71 75.71 0.7K
13:54 75.76 75.76 75.76 75.76 0.3K
13:56 75.70 75.70 75.70 75.69 0.4K
13:58 75.70 75.70 75.70 75.69 1.9K
14:05 75.74 75.74 75.74 75.74 0.4K
14:06 75.66 75.66 75.66 75.66 0.4K
14:07 75.66 75.66 75.66 75.66 0.4K
14:08 75.61 75.66 75.61 75.66 1.4K
14:11 75.61 75.61 75.61 75.61 0.4K
14:14 75.54 75.54 75.54 75.54 0.3K
14:15 75.53 75.53 75.53 75.53 0.9K
14:16 75.54 75.54 75.54 75.54 1.1K
14:21 75.59 75.59 75.59 75.58 1.0K
14:26 75.66 75.66 75.65 75.65 2.3K
14:30 75.55 75.55 75.55 75.55 0.8K
14:33 75.63 75.63 75.63 75.63 0.7K
14:39 75.53 75.53 75.53 75.53 0.6K
14:40 75.53 75.57 75.45 75.53 2.6K
14:42 75.44 75.44 75.44 75.44 0.7K
14:43 75.50 75.50 75.50 75.50 0.5K
14:47 75.46 75.46 75.46 75.46 0.3K
14:50 75.57 75.57 75.57 75.57 0.8K
14:54 75.42 75.42 75.42 75.42 0.5K
14:55 75.41 75.41 75.35 75.35 0.8K
14:59 75.40 75.40 75.40 75.40 0.2K
15:00 75.26 75.31 75.26 75.31 1.4K
15:01 75.42 75.53 75.42 75.53 1.0K
15:08 75.52 75.52 75.52 75.52 2.4K
15:15 75.28 75.28 75.28 75.28 0.3K
15:16 75.32 75.32 75.32 75.32 2.2K
15:17 75.28 75.28 75.28 75.28 1.0K
15:18 75.29 75.40 75.29 75.40 1.4K
15:20 75.47 75.47 75.47 75.47 0.4K
15:22 75.33 75.33 75.33 75.33 0.2K
15:23 75.35 75.41 75.35 75.41 1.9K
15:27 75.41 75.46 75.41 75.46 0.7K
15:28 75.42 75.42 75.39 75.39 6.9K
15:32 75.05 75.05 75.05 75.05 1.0K
15:34 75.06 75.06 75.06 75.06 0.8K
15:36 75.04 75.04 75.02 75.02 2.0K
15:40 75.06 75.06 75.06 75.06 0.8K
15:44 75.11 75.16 75.11 75.16 3.5K
15:47 75.11 75.11 75.03 75.03 1.2K
15:49 74.99 74.99 74.97 74.97 1.8K
15:50 75.01 75.04 75.01 75.04 4.1K
15:51 75.05 75.16 75.05 75.16 5.2K
15:52 75.20 75.34 75.20 75.34 8.0K
15:53 75.34 75.34 75.34 75.34 0.8K
15:54 75.34 75.34 75.34 75.34 7.7K
15:55 75.42 75.44 75.41 75.41 4.5K
15:56 75.44 75.44 75.39 75.39 2.9K
15:57 75.23 75.29 75.19 75.19 2.6K
15:58 75.19 75.23 75.17 75.17 4.9K
15:59 75.08 75.15 75.07 75.07 103.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし