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
09:31 68.20 68.46 68.20 68.46 5.9K
09:34 68.66 68.66 68.66 68.66 0.6K
09:38 68.32 68.32 68.32 68.32 0.5K
09:40 69.26 69.26 69.26 69.26 0.8K
09:41 69.86 69.86 69.86 69.86 0.2K
09:43 69.31 69.31 69.31 69.31 0.8K
09:44 68.55 68.55 68.55 68.55 0.3K
09:45 69.95 69.95 69.95 69.95 0.5K
09:48 69.24 69.95 69.24 69.95 1.4K
09:49 69.26 69.26 69.26 69.26 0.1K
09:50 69.28 69.28 69.28 69.28 0.1K
09:51 69.82 69.82 69.82 69.82 0.1K
09:52 69.95 69.99 69.95 69.99 1.0K
09:53 69.43 69.43 69.43 69.43 2.2K
09:54 69.44 69.44 69.36 69.36 1.3K
09:58 69.95 69.95 69.55 69.55 0.3K
09:59 69.36 69.36 69.36 69.36 0.2K
10:00 69.97 69.97 69.97 69.97 1.3K
10:01 70.03 70.03 70.03 70.03 1.1K
10:02 70.00 70.00 69.99 69.99 1.7K
10:05 70.05 70.05 70.05 70.05 0.1K
10:06 69.83 69.83 69.83 69.83 1.3K
10:07 69.62 69.62 69.62 69.62 1.6K
10:13 69.91 69.91 69.70 69.69 0.4K
10:15 70.08 70.08 70.08 70.08 0.6K
10:19 69.88 69.88 69.88 69.88 1.0K
10:20 70.28 70.28 70.28 70.28 0.4K
10:21 69.95 69.95 69.95 69.95 1.6K
10:22 69.48 69.49 69.48 69.49 1.7K
10:24 69.71 69.92 69.71 69.92 0.4K
10:26 69.93 69.93 69.93 69.93 0.6K
10:29 69.97 69.97 69.97 69.97 0.1K
10:31 70.02 70.02 69.87 69.87 0.6K
10:32 70.04 70.04 70.04 70.04 0.5K
10:33 69.97 69.97 69.95 69.95 1.7K
10:37 70.04 70.04 70.04 70.04 2.0K
10:38 69.72 69.72 69.63 69.63 2.0K
10:42 69.37 69.38 69.37 69.38 0.6K
10:44 69.41 69.41 69.41 69.41 1.5K
10:46 69.60 69.60 69.60 69.60 1.7K
10:47 69.81 69.84 69.81 69.84 0.4K
10:48 69.60 69.60 69.60 69.60 0.1K
10:49 69.81 69.81 69.81 69.81 0.2K
10:51 69.62 69.62 69.62 69.62 0.5K
10:52 69.72 69.72 69.72 69.72 0.9K
10:56 69.48 69.48 69.34 69.34 1.9K
10:57 69.34 69.34 69.34 69.33 0.4K
10:58 69.50 69.50 69.50 69.50 1.1K
10:59 69.57 69.67 69.57 69.67 5.6K
11:00 69.85 69.86 69.85 69.86 0.3K
11:02 69.87 69.87 69.87 69.86 1.2K
11:04 69.94 70.10 69.94 70.10 2.1K
11:05 70.11 70.64 70.11 70.45 12.4K
11:06 70.63 70.63 70.52 70.52 2.9K
11:07 70.69 70.69 70.58 70.58 3.2K
11:08 70.54 70.54 70.54 70.54 0.5K
11:09 70.54 70.54 70.54 70.54 0.4K
11:10 70.62 70.62 70.62 70.62 0.6K
11:11 70.67 70.82 70.67 70.82 2.2K
11:13 70.65 70.65 70.65 70.65 1.2K
11:15 70.51 70.51 70.51 70.51 0.3K
11:16 70.72 70.72 70.72 70.72 0.5K
11:17 70.50 70.50 70.50 70.50 0.1K
11:18 70.47 70.57 70.47 70.57 2.7K
11:22 70.75 70.75 70.69 70.72 2.2K
11:24 70.77 70.77 70.75 70.75 0.3K
11:25 70.75 70.75 70.75 70.75 0.3K
11:26 70.68 70.68 70.67 70.67 0.3K
11:27 70.72 70.75 70.72 70.75 0.3K
11:28 70.67 70.67 70.67 70.67 0.9K
11:30 70.47 70.47 70.35 70.35 3.6K
11:31 70.35 70.35 70.28 70.28 2.1K
11:34 69.97 69.97 69.97 69.97 0.3K
11:35 69.84 69.84 69.84 69.84 0.5K
11:36 69.80 69.80 69.80 69.80 0.4K
11:37 69.87 70.00 69.87 70.00 1.7K
11:39 69.91 69.91 69.91 69.91 0.5K
11:40 70.09 70.09 70.09 70.09 1.0K
11:41 69.85 69.85 69.85 69.85 0.2K
11:42 69.92 69.92 69.92 69.92 0.6K
11:44 69.96 69.96 69.96 69.96 0.3K
11:46 69.96 69.96 69.94 69.94 0.5K
11:47 70.09 70.18 70.09 70.18 6.5K
11:48 70.18 70.18 70.18 70.18 0.3K
11:49 70.20 70.20 70.03 70.13 1.2K
11:50 70.13 70.13 70.13 70.13 0.5K
11:51 70.33 70.33 70.26 70.26 3.8K
11:52 70.22 70.22 70.22 70.22 0.2K
11:53 70.20 70.20 70.20 70.20 0.4K
11:55 70.20 70.20 70.20 70.19 0.4K
11:56 70.18 70.18 70.18 70.18 0.8K
11:57 70.17 70.17 70.07 70.08 4.2K
11:58 70.09 70.09 70.09 70.08 0.3K
11:59 70.09 70.09 70.00 70.01 1.6K
12:00 70.00 70.01 70.00 70.01 0.5K
12:01 70.03 70.03 69.84 69.84 1.9K
12:02 69.90 69.90 69.90 69.90 1.3K
12:03 69.97 69.97 69.97 69.97 0.4K
12:04 70.00 70.00 70.00 70.00 2.6K
12:09 69.74 69.74 69.74 69.74 2.3K
12:13 69.85 69.85 69.85 69.85 3.4K
12:17 69.94 69.94 69.94 69.94 1.3K
12:23 69.73 69.73 69.73 69.73 0.3K
12:24 69.73 69.80 69.73 69.80 1.1K
12:25 69.73 69.73 69.73 69.73 1.7K
12:30 69.80 69.80 69.80 69.80 0.3K
12:31 69.97 69.97 69.97 69.97 1.3K
12:33 69.96 70.12 69.96 70.11 0.9K
12:34 70.03 70.03 70.03 70.03 3.4K
12:35 70.13 70.31 70.13 70.31 1.7K
12:36 70.31 70.31 70.30 70.30 0.8K
12:37 70.30 70.30 70.29 70.29 0.3K
12:38 70.29 70.29 70.27 70.27 0.3K
12:39 70.33 70.40 70.28 70.28 6.5K
12:40 70.16 70.16 70.16 70.16 1.2K
12:44 70.12 70.12 70.12 70.12 0.2K
12:45 70.03 70.03 70.03 70.03 0.7K
12:47 69.94 69.94 69.94 69.94 0.5K
12:49 69.95 69.95 69.95 69.95 1.1K
12:50 70.07 70.07 70.07 70.07 0.1K
12:53 69.93 69.93 69.93 69.93 0.6K
12:55 70.09 70.09 70.09 70.09 0.3K
12:56 70.09 70.09 70.09 70.09 0.9K
12:57 69.93 70.09 69.93 70.09 0.9K
12:58 70.27 70.27 70.27 70.27 0.4K
12:59 70.27 70.27 70.27 70.27 0.9K
13:02 70.42 71.55 70.42 71.10 8.3K
13:03 71.21 71.21 71.21 71.21 11.6K
13:05 70.80 70.80 70.80 70.80 1.1K
13:06 70.69 70.69 70.69 70.69 0.7K
13:07 70.46 70.46 70.39 70.39 1.3K
13:08 70.28 70.32 70.28 70.32 3.5K
13:10 70.05 70.05 70.05 70.05 1.0K
13:11 70.06 70.06 70.06 70.06 0.5K
13:12 70.07 70.07 70.07 70.07 0.3K
13:14 69.98 69.98 69.98 69.98 0.4K
13:15 70.07 70.07 70.07 70.07 4.4K
13:16 70.07 70.07 70.07 70.07 2.1K
13:19 69.71 71.37 69.71 71.37 18.5K
13:20 71.22 72.11 71.06 71.99 3.8K
13:21 72.20 72.75 72.20 72.48 4.1K
13:22 72.44 72.44 72.34 72.34 2.5K
13:25 73.35 73.76 73.35 73.76 5.7K
13:27 74.09 74.31 74.09 74.31 2.7K
13:28 74.01 74.01 73.42 73.42 3.4K
13:31 73.60 73.74 73.60 73.74 0.6K
13:32 73.69 73.69 73.69 73.69 0.7K
13:33 73.64 73.66 73.64 73.66 2.2K
13:34 73.68 73.68 73.68 73.68 0.9K
13:35 73.58 73.90 73.58 73.90 18.7K
13:36 73.67 73.81 73.67 73.81 2.5K
13:37 73.49 73.85 73.49 73.72 1.2K
13:38 73.49 73.49 73.49 73.49 0.7K
13:39 73.06 73.06 73.00 73.00 0.7K
13:41 73.03 73.03 73.03 73.03 0.2K
13:42 72.52 72.52 72.52 72.52 0.1K
13:44 72.91 72.91 72.91 72.91 0.3K
13:45 72.96 72.96 72.96 72.96 0.1K
13:46 72.51 73.13 72.51 73.13 2.6K
13:47 72.83 73.06 72.83 73.06 3.2K
13:48 73.43 73.43 73.36 73.36 0.5K
13:49 73.36 73.36 73.09 73.08 2.7K
13:50 73.10 73.10 73.10 73.10 1.2K
13:52 73.11 73.11 73.11 73.11 0.2K
13:53 73.06 73.06 73.06 73.06 1.6K
13:54 72.86 72.86 72.86 72.86 2.7K
13:57 73.08 73.08 73.08 73.08 1.6K
13:58 73.29 73.33 73.29 73.33 1.5K
13:59 73.44 73.44 73.44 73.44 1.3K
14:00 73.95 73.99 73.95 73.99 2.4K
14:01 73.98 73.98 73.80 73.80 3.0K
14:02 73.91 73.91 73.79 73.79 2.5K
14:05 73.95 73.95 73.95 73.94 0.2K
14:06 73.95 73.95 73.69 73.69 1.2K
14:07 73.65 73.65 73.31 73.31 4.5K
14:08 73.24 73.24 73.21 73.21 0.3K
14:09 73.02 73.48 73.02 73.48 2.2K
14:10 73.36 73.47 73.35 73.47 2.1K
14:12 73.75 73.75 73.75 73.75 1.8K
14:13 73.69 73.69 73.69 73.69 0.8K
14:14 73.56 73.56 73.56 73.56 0.2K
14:15 73.56 73.56 73.56 73.56 1.1K
14:17 73.45 73.45 73.15 73.15 2.8K
14:18 73.19 73.45 73.19 73.45 1.7K
14:19 73.67 73.67 73.26 73.26 3.2K
14:21 73.37 73.37 73.37 73.36 0.2K
14:22 73.28 73.28 73.28 73.28 2.3K
14:23 73.30 73.31 73.30 73.31 2.5K
14:24 73.37 73.59 73.37 73.41 2.4K
14:25 73.34 73.34 73.34 73.34 2.2K
14:26 73.45 73.45 73.45 73.45 0.9K
14:27 73.44 73.57 73.44 73.57 2.0K
14:28 73.57 73.58 73.57 73.58 1.1K
14:29 73.58 73.58 73.58 73.58 1.5K
14:30 73.87 74.03 73.87 73.88 6.2K
14:31 73.94 73.94 73.78 73.78 1.0K
14:32 74.02 74.02 74.02 74.02 1.0K
14:33 73.76 73.76 73.76 73.76 0.1K
14:34 73.71 73.71 73.37 73.37 2.1K
14:36 73.36 73.36 73.36 73.36 2.2K
14:40 73.12 73.12 73.12 73.12 0.6K
14:41 73.35 73.35 73.35 73.35 0.3K
14:42 73.14 73.14 73.14 73.14 0.4K
14:43 72.75 72.88 72.75 72.88 2.3K
14:44 72.90 72.90 72.90 72.90 0.3K
14:45 72.88 72.88 72.84 72.83 0.8K
14:46 72.65 72.78 72.65 72.78 1.4K
14:48 73.10 73.22 73.10 73.22 2.2K
14:49 73.13 73.13 73.13 73.13 0.6K
14:51 73.22 73.22 73.22 73.22 0.2K
14:52 73.05 73.05 73.05 73.05 1.5K
14:53 72.84 72.84 72.54 72.54 2.7K
14:58 72.49 72.54 72.47 72.47 2.0K
14:59 72.38 72.38 72.38 72.38 0.3K
15:00 72.36 72.36 72.36 72.36 0.7K
15:01 72.39 72.49 72.32 72.49 2.8K
15:03 72.61 72.63 72.61 72.63 2.8K
15:05 72.91 72.91 72.91 72.91 2.0K
15:06 72.74 72.74 72.74 72.74 1.0K
15:07 72.80 72.80 72.80 72.80 1.5K
15:09 72.89 72.89 72.89 72.89 0.6K
15:11 73.07 73.07 73.07 73.07 1.1K
15:14 73.21 73.24 73.21 73.24 1.0K
15:15 73.40 73.40 73.40 73.40 0.4K
15:17 73.32 73.32 73.32 73.32 0.9K
15:18 73.30 73.30 73.30 73.30 0.3K
15:19 73.37 73.37 73.37 73.37 0.6K
15:21 73.60 73.75 73.58 73.65 3.9K
15:22 73.62 73.62 73.62 73.62 0.3K
15:23 73.62 73.62 73.60 73.60 0.5K
15:24 73.50 73.61 73.50 73.61 0.4K
15:25 73.61 73.81 73.61 73.81 2.3K
15:27 73.81 73.81 73.75 73.75 1.2K
15:28 73.76 73.76 73.76 73.76 0.6K
15:29 73.76 73.76 73.76 73.76 0.2K
15:30 73.64 73.64 73.64 73.64 1.3K
15:31 73.65 74.03 73.65 73.86 5.4K
15:32 73.77 73.77 73.77 73.77 0.5K
15:33 73.74 73.74 73.60 73.69 2.0K
15:34 73.38 73.38 73.38 73.38 0.5K
15:35 73.48 73.48 73.48 73.47 0.9K
15:36 73.31 73.36 73.30 73.36 1.2K
15:37 73.05 73.12 73.05 73.05 0.9K
15:38 73.15 73.15 73.12 73.12 1.3K
15:39 72.99 72.99 72.99 72.99 0.6K
15:40 72.97 73.24 72.83 73.24 8.2K
15:41 73.13 73.30 73.13 73.30 2.8K
15:42 73.27 73.27 73.27 73.27 0.6K
15:43 73.28 73.28 73.25 73.25 0.8K
15:44 73.25 73.26 73.25 73.26 1.1K
15:45 73.24 73.37 73.24 73.36 3.6K
15:46 73.28 73.28 73.28 73.28 1.0K
15:47 73.03 73.03 73.03 73.03 0.2K
15:48 73.20 73.24 73.20 73.21 4.7K
15:49 73.25 73.25 73.19 73.19 1.0K
15:50 73.09 73.28 73.09 73.28 3.7K
15:51 73.36 73.37 73.26 73.26 2.9K
15:52 73.41 73.42 73.37 73.37 3.4K
15:53 73.31 73.34 73.23 73.31 9.3K
15:54 73.27 73.27 73.10 73.10 1.8K
15:55 73.14 73.14 73.07 73.07 5.7K
15:56 73.02 73.02 72.82 72.90 7.9K
15:57 72.96 73.28 72.96 73.21 10.3K
15:58 73.23 73.31 73.12 73.11 7.6K
15:59 73.21 73.29 73.11 73.29 147.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし