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
09:30 73.09 73.09 73.09 73.09 3.4K
09:33 72.98 72.98 72.98 72.97 0.8K
09:41 72.69 72.69 72.69 72.69 0.3K
09:43 72.89 72.89 72.88 72.88 1.5K
09:44 72.88 72.88 72.88 72.88 0.6K
09:46 72.89 72.89 72.89 72.89 0.5K
09:47 72.93 72.93 72.93 72.93 0.2K
09:49 73.13 73.13 72.96 72.96 0.9K
09:50 73.21 73.21 73.20 73.20 1.7K
09:52 73.20 73.20 73.20 73.20 0.2K
09:53 73.24 73.24 73.24 73.24 0.6K
09:56 73.86 73.86 73.86 73.86 3.5K
09:57 73.72 73.72 73.72 73.72 0.7K
09:59 73.73 73.73 73.73 73.73 1.3K
10:00 73.85 73.85 73.85 73.85 0.9K
10:01 73.63 73.85 73.63 73.85 0.9K
10:02 73.69 73.69 73.60 73.60 4.1K
10:05 73.35 73.35 73.35 73.35 0.8K
10:06 73.42 73.42 73.41 73.41 1.7K
10:07 73.59 73.59 73.59 73.59 1.0K
10:08 73.56 73.68 73.56 73.60 2.2K
10:09 73.70 73.70 73.70 73.70 2.6K
10:12 73.62 73.98 73.62 73.98 7.8K
10:13 74.04 74.04 74.04 74.04 0.1K
10:14 73.97 73.97 73.88 73.88 2.4K
10:15 73.83 73.83 73.83 73.83 1.1K
10:16 73.82 73.83 73.82 73.83 3.8K
10:17 73.83 73.86 73.83 73.86 2.0K
10:18 73.86 73.86 73.69 73.69 3.3K
10:19 73.51 73.51 73.50 73.50 1.0K
10:20 73.56 73.65 73.56 73.60 2.7K
10:22 73.44 73.44 73.44 73.44 0.8K
10:23 73.24 73.24 73.24 73.24 0.7K
10:24 73.45 73.45 73.41 73.41 5.5K
10:25 73.31 73.31 73.17 73.17 24.2K
10:26 73.23 73.23 73.12 73.11 2.1K
10:28 73.30 73.30 73.30 73.30 2.8K
10:30 73.42 73.64 73.40 73.61 5.4K
10:31 73.61 73.61 73.53 73.53 7.1K
10:33 73.44 73.44 73.44 73.44 0.5K
10:34 73.44 73.54 73.43 73.54 3.3K
10:35 73.60 73.60 73.60 73.60 2.0K
10:36 73.60 73.68 73.59 73.68 2.0K
10:37 73.77 73.77 73.77 73.77 2.5K
10:38 73.85 73.89 73.85 73.89 1.9K
10:39 73.89 73.89 73.89 73.89 0.8K
10:40 73.97 73.97 73.93 73.93 2.1K
10:41 73.99 73.99 73.99 73.99 1.2K
10:44 73.98 73.98 73.85 73.96 4.7K
10:45 73.97 73.97 73.81 73.81 5.1K
10:46 73.80 73.80 73.80 73.80 0.3K
10:47 73.80 73.91 73.80 73.91 4.8K
10:48 73.76 73.76 73.76 73.76 1.3K
10:49 73.76 73.88 73.76 73.88 3.5K
10:50 73.77 73.91 73.72 73.77 8.0K
10:51 73.77 73.99 73.72 73.80 5.9K
10:52 73.99 74.06 73.92 74.06 0.9K
10:53 74.06 74.06 73.99 73.99 2.9K
10:54 73.98 73.98 73.98 73.98 0.7K
10:55 74.11 74.36 74.09 74.22 4.9K
10:56 74.32 74.47 74.25 74.25 2.9K
10:57 74.24 74.24 74.24 74.24 0.3K
10:58 74.25 74.25 74.25 74.25 1.3K
10:59 74.33 74.38 74.33 74.38 1.6K
11:00 74.33 74.51 74.32 74.51 4.9K
11:01 74.68 74.68 74.66 74.68 3.3K
11:02 74.79 74.79 74.79 74.79 0.8K
11:04 74.87 74.87 74.87 74.87 1.2K
11:05 74.83 74.83 74.83 74.83 0.4K
11:06 74.83 74.83 74.83 74.83 0.3K
11:07 74.83 74.83 74.76 74.83 0.9K
11:08 74.83 75.02 74.83 75.02 3.4K
11:09 75.07 75.07 74.94 74.94 1.9K
11:11 75.08 75.08 75.05 75.05 0.9K
11:12 75.18 75.21 75.18 75.21 2.3K
11:14 75.23 75.23 75.13 75.13 2.4K
11:16 75.08 75.19 75.08 75.19 1.2K
11:17 75.20 75.23 75.20 75.23 1.1K
11:19 75.23 75.23 75.09 75.09 0.9K
11:20 75.11 75.15 75.11 75.15 0.5K
11:21 75.15 75.15 75.15 75.15 0.4K
11:22 75.17 75.17 75.17 75.17 0.8K
11:24 75.17 75.17 74.91 74.91 8.9K
11:25 74.91 74.91 74.62 74.62 1.5K
11:26 74.57 74.57 74.57 74.57 10.4K
11:27 74.57 74.57 74.57 74.57 0.8K
11:29 74.57 74.75 74.57 74.57 0.5K
11:30 74.57 74.57 74.57 74.57 0.2K
11:31 74.44 74.49 74.44 74.49 0.6K
11:32 74.48 74.48 74.38 74.38 0.6K
11:34 74.23 74.23 74.23 74.23 0.7K
11:35 74.23 74.33 74.23 74.33 2.0K
11:36 74.23 74.23 74.06 74.06 3.1K
11:37 74.15 74.29 74.15 74.29 0.6K
11:38 74.15 74.15 74.15 74.15 0.2K
11:40 74.06 74.15 74.06 74.15 0.4K
11:41 74.19 74.19 74.19 74.19 0.4K
11:42 74.19 74.19 74.18 74.18 4.1K
11:43 74.19 74.19 74.08 74.08 5.5K
11:44 74.08 74.14 74.08 74.14 0.4K
11:45 74.14 74.14 73.84 74.02 16.0K
11:46 74.12 74.16 74.00 74.00 3.0K
11:47 73.87 73.87 73.87 73.86 0.2K
11:48 73.86 73.86 73.86 73.86 0.7K
11:51 73.84 73.84 73.84 73.84 0.7K
11:54 73.84 73.84 73.84 73.84 0.5K
11:55 73.84 73.84 73.84 73.84 2.9K
11:56 73.84 73.84 73.84 73.84 0.4K
11:57 73.83 73.83 73.62 73.62 1.0K
11:59 73.46 73.62 73.32 73.61 8.5K
12:02 73.76 73.78 73.76 73.77 0.9K
12:04 73.72 73.72 73.72 73.72 1.4K
12:05 73.87 73.87 73.87 73.87 1.4K
12:07 74.10 74.10 74.04 74.04 3.9K
12:08 73.92 73.92 73.92 73.92 0.1K
12:09 73.97 73.97 73.97 73.97 1.1K
12:10 74.00 74.06 73.98 74.06 2.2K
12:12 74.00 74.11 74.00 74.11 3.1K
12:16 73.91 74.10 73.91 74.07 11.8K
12:17 74.07 74.07 73.96 73.96 3.9K
12:18 74.03 74.03 73.97 73.97 4.3K
12:20 74.00 74.00 73.99 73.99 0.7K
12:21 73.99 73.99 73.99 73.99 0.4K
12:22 73.96 73.96 73.96 73.96 0.8K
12:23 73.97 73.97 73.97 73.97 0.1K
12:24 73.93 73.93 73.93 73.93 2.5K
12:25 73.99 73.99 73.95 73.94 2.4K
12:27 73.94 73.94 73.94 73.94 0.3K
12:28 73.94 74.04 73.94 74.04 1.3K
12:30 74.02 74.02 74.02 74.02 0.2K
12:31 74.02 74.06 74.02 74.04 3.5K
12:32 74.04 74.04 74.04 74.04 0.5K
12:33 74.05 74.05 74.05 74.05 1.2K
12:34 74.05 74.05 74.00 74.00 3.8K
12:35 73.94 73.94 73.94 73.94 1.4K
12:36 74.04 74.12 74.04 74.12 1.9K
12:37 74.17 74.17 74.17 74.17 1.5K
12:38 74.28 74.28 74.26 74.26 1.4K
12:39 74.24 74.32 74.24 74.25 5.0K
12:40 74.12 74.12 74.00 74.00 1.8K
12:41 74.13 74.13 74.13 74.13 0.1K
12:42 74.11 74.11 74.11 74.11 0.3K
12:43 74.08 74.08 74.08 74.08 0.1K
12:44 74.07 74.07 74.02 74.04 3.1K
12:45 74.04 74.04 74.04 74.04 0.6K
12:46 74.04 74.04 74.04 74.04 1.0K
12:47 73.86 73.86 73.86 73.86 1.3K
12:48 73.80 73.80 73.80 73.80 0.1K
12:49 73.86 73.86 73.81 73.81 2.8K
12:50 73.80 73.80 73.80 73.80 0.5K
12:51 73.79 73.79 73.71 73.71 1.7K
12:52 73.71 73.71 73.70 73.69 1.3K
12:57 73.69 73.69 73.69 73.69 0.3K
12:58 73.76 73.76 73.61 73.61 2.7K
12:59 73.28 73.28 73.28 73.28 1.4K
13:00 73.56 73.56 73.56 73.56 1.1K
13:01 73.55 73.55 73.53 73.53 0.5K
13:02 73.78 73.78 73.78 73.78 0.9K
13:03 73.76 73.76 73.76 73.76 1.4K
13:05 73.44 73.44 73.44 73.44 0.9K
13:08 73.62 73.62 73.62 73.62 0.8K
13:09 73.71 73.71 73.71 73.71 0.9K
13:10 73.80 73.80 73.72 73.72 1.2K
13:11 73.80 73.80 73.74 73.74 1.8K
13:12 73.75 73.75 73.71 73.71 1.9K
13:13 73.65 73.65 73.65 73.65 1.2K
13:14 73.65 73.65 73.51 73.56 1.5K
13:15 73.56 73.56 73.56 73.56 0.3K
13:16 73.56 73.56 73.49 73.49 0.7K
13:17 73.36 73.46 73.36 73.44 1.6K
13:18 73.55 73.55 73.52 73.52 2.4K
13:19 73.63 73.66 73.63 73.66 1.9K
13:20 73.74 73.74 73.74 73.74 0.6K
13:21 73.72 73.72 73.67 73.67 1.4K
13:22 73.70 73.70 73.70 73.69 0.3K
13:23 73.77 73.78 73.77 73.78 1.6K
13:24 73.77 73.77 73.77 73.77 1.0K
13:25 73.86 73.93 73.86 73.93 1.9K
13:26 73.90 73.90 73.90 73.90 2.3K
13:27 73.89 73.89 73.89 73.89 0.2K
13:28 73.87 73.87 73.87 73.86 0.8K
13:29 73.94 73.96 73.93 73.93 1.1K
13:30 73.93 73.99 73.93 73.99 1.5K
13:31 73.96 73.96 73.90 73.90 2.6K
13:32 73.71 73.71 73.71 73.71 0.6K
13:34 73.91 73.91 73.91 73.91 3.1K
13:36 74.10 74.10 74.07 74.10 1.9K
13:37 74.01 74.01 73.98 73.97 0.9K
13:39 74.12 74.12 74.12 74.12 2.2K
13:42 74.32 74.32 74.32 74.32 0.5K
13:43 74.29 74.30 74.29 74.30 2.6K
13:44 74.24 74.24 74.24 74.24 0.8K
13:46 74.20 74.20 74.20 74.20 0.7K
13:47 74.21 74.32 74.21 74.32 3.2K
13:50 74.52 74.52 74.52 74.52 1.0K
13:51 74.33 74.33 74.33 74.33 0.8K
13:53 74.34 74.34 74.34 74.33 0.1K
13:54 74.32 74.32 74.32 74.32 0.2K
13:55 74.32 74.32 74.20 74.19 1.2K
13:57 74.27 74.27 74.27 74.27 0.5K
13:58 74.33 74.33 74.33 74.33 0.1K
13:59 74.41 74.54 74.41 74.54 2.1K
14:00 74.59 74.64 74.59 74.64 1.8K
14:02 74.66 74.68 74.66 74.68 1.4K
14:03 74.72 74.72 74.64 74.64 1.7K
14:04 74.68 74.68 74.68 74.68 0.2K
14:05 74.69 74.69 74.59 74.59 1.8K
14:06 74.59 74.59 74.59 74.59 0.2K
14:07 74.61 74.61 74.49 74.49 3.4K
14:08 74.53 74.53 74.53 74.53 2.4K
14:09 74.58 74.58 74.58 74.58 1.5K
14:11 74.56 74.68 74.56 74.68 4.6K
14:12 74.69 74.75 74.69 74.75 2.8K
14:13 74.73 74.73 74.66 74.66 3.1K
14:14 74.62 74.62 74.62 74.61 0.6K
14:15 74.58 74.58 74.58 74.58 1.8K
14:16 74.58 74.58 74.58 74.58 1.0K
14:17 74.58 74.58 74.48 74.48 0.9K
14:18 74.44 74.44 74.44 74.44 0.3K
14:20 74.45 74.45 74.45 74.44 0.4K
14:21 74.45 74.45 74.35 74.44 1.3K
14:22 74.43 74.43 74.23 74.22 2.2K
14:24 74.33 74.33 74.31 74.31 5.0K
14:25 74.33 74.33 74.33 74.33 0.3K
14:26 74.33 74.33 74.30 74.30 1.3K
14:28 74.31 74.31 74.29 74.29 2.0K
14:29 74.21 74.21 74.19 74.19 1.0K
14:30 74.19 74.19 74.19 74.19 0.2K
14:31 74.19 74.19 74.12 74.12 1.4K
14:32 74.12 74.12 74.12 74.12 0.3K
14:33 74.13 74.13 74.13 74.13 0.4K
14:34 74.13 74.13 74.13 74.13 0.1K
14:35 74.13 74.13 74.13 74.13 0.6K
14:36 74.13 74.13 73.99 73.99 1.6K
14:37 73.89 73.89 73.89 73.89 1.4K
14:38 73.90 73.93 73.70 73.93 4.7K
14:39 74.00 74.03 74.00 74.03 1.8K
14:40 73.87 73.87 73.87 73.86 0.1K
14:41 73.91 73.91 73.91 73.91 0.1K
14:42 73.97 74.00 73.96 73.99 1.1K
14:43 73.96 73.96 73.96 73.96 2.2K
14:45 73.86 73.86 73.86 73.86 0.5K
14:46 73.95 73.95 73.95 73.95 0.3K
14:47 73.85 73.95 73.85 73.95 4.9K
14:48 74.07 74.07 74.06 74.06 1.5K
14:49 74.13 74.13 74.13 74.13 1.4K
14:50 74.15 74.15 73.99 73.99 5.5K
14:52 74.36 74.39 74.36 74.39 1.1K
14:53 74.35 74.35 74.35 74.35 0.8K
14:54 74.35 74.35 74.23 74.22 2.2K
14:55 74.22 74.33 74.22 74.29 1.9K
14:57 74.20 74.20 74.20 74.20 0.7K
14:58 74.20 74.20 74.20 74.20 0.5K
14:59 74.19 74.19 74.19 74.19 1.6K
15:00 74.14 74.14 74.14 74.14 1.4K
15:01 74.08 74.08 74.08 74.08 1.1K
15:02 74.08 74.08 74.08 74.08 0.8K
15:04 74.03 74.19 74.03 74.19 3.4K
15:05 74.18 74.18 74.08 74.08 1.4K
15:07 73.96 73.96 73.96 73.96 1.3K
15:08 74.15 74.15 74.15 74.15 0.3K
15:09 74.15 74.15 74.15 74.15 0.7K
15:10 74.19 74.19 74.19 74.19 1.7K
15:11 74.08 74.19 74.08 74.19 1.2K
15:12 74.28 74.28 74.28 74.28 1.0K
15:13 74.27 74.34 74.25 74.34 1.9K
15:14 74.27 74.27 74.27 74.27 0.6K
15:15 74.36 74.36 74.36 74.36 1.3K
15:16 74.38 74.38 74.33 74.33 1.2K
15:17 74.30 74.30 74.23 74.23 1.6K
15:18 74.33 74.33 74.20 74.19 1.7K
15:19 74.22 74.29 74.22 74.29 2.2K
15:20 74.27 74.34 74.23 74.34 3.2K
15:21 74.36 74.44 74.36 74.44 1.7K
15:22 74.37 74.59 74.28 74.59 2.1K
15:23 74.49 74.50 74.48 74.50 2.3K
15:24 74.50 74.50 74.50 74.50 1.5K
15:25 74.50 74.60 74.50 74.60 2.3K
15:26 74.62 74.62 74.55 74.55 1.9K
15:27 74.55 74.55 74.44 74.50 1.8K
15:28 74.57 74.57 74.51 74.51 1.2K
15:29 74.48 74.48 74.48 74.48 1.2K
15:30 74.42 74.57 74.42 74.56 2.6K
15:31 74.58 74.58 74.41 74.41 4.6K
15:32 74.48 74.52 74.48 74.52 1.9K
15:33 74.61 74.61 74.58 74.58 1.8K
15:34 74.59 74.71 74.56 74.71 3.6K
15:35 74.73 74.75 74.57 74.57 3.2K
15:36 74.70 74.70 74.67 74.67 2.9K
15:37 74.56 74.56 74.49 74.49 1.2K
15:38 74.55 74.62 74.55 74.62 0.8K
15:39 74.45 74.49 74.45 74.49 1.7K
15:40 74.47 74.70 74.47 74.56 3.7K
15:41 74.57 74.57 74.54 74.57 2.7K
15:42 74.64 74.70 74.64 74.69 4.2K
15:43 74.70 74.72 74.63 74.63 2.8K
15:44 74.66 74.80 74.63 74.80 3.5K
15:45 74.87 74.87 74.82 74.85 6.7K
15:46 74.86 74.90 74.73 74.73 4.2K
15:47 74.75 74.75 74.59 74.62 4.3K
15:48 74.58 74.58 74.51 74.55 5.5K
15:49 74.60 74.67 74.60 74.65 0.9K
15:50 74.43 74.57 74.41 74.42 2.8K
15:51 74.42 74.42 74.40 74.40 3.7K
15:52 74.68 74.90 74.68 74.90 9.5K
15:53 74.87 74.87 74.78 74.80 2.6K
15:54 74.80 74.97 74.80 74.86 7.3K
15:55 74.91 74.91 74.74 74.78 6.5K
15:56 74.79 74.86 74.70 74.86 13.8K
15:57 74.85 74.92 74.84 74.92 12.4K
15:58 74.94 75.06 74.92 75.06 25.9K
15:59 75.01 75.06 74.66 74.66 232.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし