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 90.57 90.57 90.57 90.57 9.3K
09:31 91.09 91.15 91.09 91.15 1.6K
09:32 91.01 91.01 91.01 91.01 1.3K
09:33 91.78 92.00 91.68 92.00 6.1K
09:34 91.64 91.64 91.64 91.64 0.1K
09:35 91.79 91.80 91.79 91.80 1.9K
09:36 91.65 91.65 91.43 91.43 2.1K
09:39 91.63 91.70 91.63 91.70 1.8K
09:40 91.70 91.97 91.70 91.97 0.9K
09:41 91.73 91.73 91.73 91.73 2.0K
09:43 91.44 91.44 91.44 91.44 0.8K
09:44 91.17 91.17 91.17 91.17 1.7K
09:45 90.81 90.81 90.81 90.81 5.7K
09:46 90.99 91.63 90.99 91.40 9.0K
09:47 91.19 91.23 91.10 91.10 3.0K
09:48 90.89 91.07 90.83 91.07 10.4K
09:49 91.07 91.44 91.04 91.29 5.8K
09:50 91.29 91.60 91.29 91.60 4.0K
09:51 91.30 91.61 91.30 91.61 1.3K
09:52 91.63 91.63 91.62 91.62 1.5K
09:54 91.59 92.04 91.46 92.04 5.4K
09:55 91.87 91.87 91.87 91.87 1.8K
09:57 92.11 92.11 92.11 92.11 0.2K
09:58 91.95 91.95 91.95 91.95 0.9K
09:59 91.99 91.99 91.95 91.95 0.9K
10:00 92.13 92.13 91.90 91.90 1.9K
10:01 92.12 92.12 92.01 92.01 0.6K
10:02 92.23 92.52 92.23 92.52 5.1K
10:03 92.52 92.52 92.52 92.52 1.7K
10:05 92.55 92.55 92.38 92.38 2.7K
10:06 92.27 92.27 91.93 91.93 1.8K
10:07 91.84 91.84 91.58 91.58 3.6K
10:08 91.80 91.94 91.77 91.81 4.4K
10:09 91.67 91.68 91.67 91.68 0.8K
10:10 91.66 91.66 91.66 91.66 3.3K
10:11 91.49 91.49 91.49 91.49 8.5K
10:12 91.62 91.62 91.62 91.62 0.1K
10:13 91.71 91.80 91.70 91.71 3.4K
10:14 91.61 91.72 91.61 91.72 0.5K
10:15 91.60 91.82 91.60 91.82 2.5K
10:16 91.55 91.55 91.43 91.43 1.6K
10:17 91.41 91.41 91.35 91.35 5.0K
10:18 91.45 91.59 91.45 91.47 8.1K
10:20 91.46 91.57 91.43 91.57 3.4K
10:22 91.57 91.57 91.57 91.57 0.2K
10:23 91.57 91.57 91.46 91.47 7.4K
10:25 91.68 91.68 91.53 91.55 1.8K
10:26 91.35 91.43 91.35 91.43 5.6K
10:27 91.44 91.44 91.38 91.44 4.3K
10:28 91.41 91.41 91.41 91.41 0.8K
10:29 91.48 91.55 91.48 91.55 4.1K
10:30 91.34 91.34 91.33 91.33 0.9K
10:31 91.28 91.37 91.26 91.37 1.8K
10:32 91.37 91.37 91.37 91.37 5.3K
10:33 91.36 91.36 91.36 91.36 0.2K
10:34 91.36 91.36 91.36 91.36 0.5K
10:35 91.49 91.49 91.36 91.36 0.9K
10:36 91.35 91.35 91.28 91.31 3.2K
10:37 91.24 91.25 91.11 91.25 13.3K
10:39 91.19 91.19 90.62 90.95 21.4K
10:40 91.01 91.01 90.94 90.94 1.4K
10:41 90.95 90.98 90.85 90.98 15.4K
10:42 91.01 91.09 90.99 91.05 4.4K
10:44 91.05 91.05 90.95 90.95 1.0K
10:45 91.05 91.17 91.05 91.16 3.1K
10:46 91.08 91.08 91.08 91.08 0.6K
10:47 91.08 91.08 91.08 91.08 0.8K
10:48 91.07 91.10 91.07 91.10 2.0K
10:49 91.07 91.07 91.07 91.07 1.4K
10:50 90.95 91.01 90.95 90.96 3.1K
10:51 90.96 90.96 90.96 90.96 1.1K
10:52 91.00 91.00 90.96 90.96 3.5K
10:53 91.05 91.16 91.05 91.15 7.5K
10:54 91.15 91.15 90.94 90.94 2.8K
10:56 91.07 91.15 91.07 91.08 1.8K
10:57 91.10 91.41 91.10 91.41 6.4K
10:58 91.62 91.86 91.62 91.75 6.9K
10:59 91.62 91.62 91.60 91.60 1.4K
11:01 91.68 91.68 91.68 91.68 0.8K
11:02 91.55 91.78 91.55 91.78 2.0K
11:03 91.73 91.73 91.73 91.73 0.6K
11:04 91.72 91.72 91.72 91.72 0.8K
11:05 91.72 91.72 91.72 91.72 2.3K
11:06 91.43 91.43 91.43 91.43 3.7K
11:07 91.41 91.41 91.41 91.41 0.5K
11:08 91.41 91.41 91.40 91.40 1.8K
11:09 91.39 91.39 91.39 91.39 0.3K
11:10 91.37 91.37 91.33 91.33 0.9K
11:11 91.32 91.52 91.31 91.52 4.1K
11:12 91.61 91.94 91.61 91.91 8.3K
11:13 91.92 91.99 91.91 91.91 2.8K
11:14 92.07 92.07 91.92 91.92 4.3K
11:15 91.67 91.67 91.67 91.67 2.3K
11:16 91.41 91.69 91.41 91.69 1.5K
11:17 91.71 91.71 91.62 91.62 1.2K
11:18 91.61 91.61 91.61 91.61 2.5K
11:19 91.70 91.72 91.67 91.67 3.2K
11:20 91.70 91.70 91.62 91.62 1.5K
11:21 91.55 91.55 91.53 91.53 4.0K
11:22 91.53 91.53 91.40 91.40 2.1K
11:23 91.39 91.39 91.36 91.36 1.3K
11:24 91.33 91.33 91.20 91.20 1.2K
11:25 91.32 91.32 91.32 91.32 1.0K
11:27 91.32 91.32 91.26 91.26 3.1K
11:28 91.33 91.33 91.33 91.33 0.7K
11:29 91.33 91.33 90.85 90.85 3.9K
11:30 90.86 90.96 90.55 90.75 2.0K
11:32 90.80 90.80 90.80 90.80 0.6K
11:33 90.79 90.79 90.79 90.79 1.5K
11:34 90.78 90.78 90.62 90.69 3.3K
11:35 90.69 90.77 90.69 90.77 1.4K
11:36 90.80 91.00 90.80 91.00 3.9K
11:38 90.99 91.13 90.99 91.13 1.7K
11:39 91.25 91.25 91.17 91.17 4.3K
11:40 91.17 91.17 91.17 91.17 1.1K
11:41 91.28 91.28 91.28 91.28 0.4K
11:42 91.18 91.18 91.18 91.18 0.9K
11:44 91.18 91.18 91.18 91.18 1.9K
11:45 91.07 91.07 90.95 90.95 2.9K
11:46 90.95 90.95 90.95 90.95 0.8K
11:47 90.97 90.97 90.97 90.97 0.9K
11:48 90.88 90.88 90.88 90.88 0.2K
11:49 90.98 90.98 90.98 90.98 1.0K
11:50 90.99 90.99 90.99 90.99 1.0K
11:51 90.99 90.99 90.88 90.88 0.4K
11:52 90.99 90.99 90.99 90.99 0.7K
11:53 91.09 91.12 91.09 91.12 2.1K
11:54 91.07 91.07 91.07 91.07 1.7K
11:55 91.07 91.12 91.07 91.12 1.1K
11:56 91.08 91.08 91.01 91.01 1.2K
11:57 91.09 91.09 91.05 91.09 1.0K
11:58 91.19 91.24 91.19 91.24 2.2K
11:59 91.23 91.31 91.23 91.31 5.3K
12:00 91.28 91.28 91.28 91.28 2.3K
12:02 91.22 91.22 91.22 91.22 1.5K
12:05 91.15 91.15 91.10 91.10 1.2K
12:06 91.08 91.08 91.08 91.08 0.3K
12:07 91.06 91.06 91.03 91.03 2.0K
12:09 91.13 91.13 91.13 91.13 1.2K
12:12 91.11 91.11 91.11 91.11 1.0K
12:13 91.05 91.05 91.05 91.05 0.9K
12:14 91.12 91.16 91.08 91.16 1.3K
12:15 91.16 91.16 91.16 91.16 0.6K
12:16 91.24 91.24 91.24 91.24 1.4K
12:17 91.24 91.24 91.24 91.24 1.3K
12:18 91.22 91.22 91.22 91.22 0.5K
12:19 91.22 91.32 91.22 91.32 2.8K
12:20 91.35 91.35 91.34 91.34 2.9K
12:21 91.29 91.29 91.29 91.29 0.9K
12:22 91.29 91.29 91.29 91.29 2.8K
12:23 91.27 91.27 91.27 91.27 0.6K
12:24 91.38 91.41 91.38 91.41 1.7K
12:25 91.40 91.41 91.34 91.34 16.0K
12:26 91.31 91.31 91.31 91.31 4.2K
12:27 91.31 91.31 91.31 91.31 2.1K
12:28 91.31 91.31 91.07 91.07 2.1K
12:29 91.18 91.18 91.18 91.18 1.0K
12:30 91.18 91.18 91.18 91.18 0.5K
12:31 91.18 91.18 91.18 91.18 0.9K
12:32 91.18 91.18 91.18 91.18 0.5K
12:33 91.17 91.17 91.17 91.17 0.1K
12:34 91.17 91.18 91.17 91.18 1.7K
12:35 91.18 91.21 91.18 91.21 4.5K
12:37 91.28 91.31 91.28 91.31 1.6K
12:39 91.35 91.35 91.35 91.35 0.3K
12:40 91.29 91.34 91.29 91.34 1.4K
12:41 91.42 91.42 91.33 91.33 4.0K
12:43 91.33 91.33 91.33 91.33 0.3K
12:44 91.33 91.33 91.26 91.26 0.4K
12:45 91.35 91.35 91.35 91.35 0.8K
12:46 91.35 91.35 91.35 91.35 0.6K
12:47 91.36 91.38 91.36 91.38 1.1K
12:48 91.41 91.41 91.41 91.41 0.3K
12:49 91.43 91.43 91.43 91.43 0.9K
12:50 91.38 91.38 91.38 91.38 0.4K
12:51 91.33 91.38 91.33 91.38 1.7K
12:52 91.34 91.34 91.34 91.34 0.3K
12:53 91.37 91.37 91.32 91.32 3.5K
12:54 91.32 91.32 91.32 91.32 1.0K
12:55 91.32 91.32 91.32 91.32 0.9K
12:57 91.28 91.28 91.28 91.28 6.6K
12:58 91.28 91.33 91.28 91.33 3.1K
13:00 91.28 91.29 91.28 91.29 0.6K
13:01 91.29 91.36 91.29 91.36 1.0K
13:02 91.30 91.30 91.26 91.26 3.0K
13:03 91.33 91.40 91.33 91.37 7.2K
13:04 91.31 91.31 91.31 91.31 0.5K
13:05 91.31 91.31 91.31 91.31 0.7K
13:07 91.26 91.26 91.26 91.26 0.8K
13:08 91.21 91.21 91.21 91.21 0.9K
13:10 91.25 91.25 91.20 91.20 2.9K
13:11 91.07 91.07 91.07 91.07 1.0K
13:12 91.07 91.07 91.07 91.07 1.7K
13:15 91.07 91.12 91.07 91.12 2.3K
13:16 91.14 91.14 91.00 91.00 5.4K
13:17 90.95 90.95 90.95 90.95 0.7K
13:18 90.95 90.95 90.92 90.92 1.0K
13:20 90.91 90.91 90.91 90.91 0.8K
13:23 90.85 90.85 90.84 90.84 1.5K
13:24 90.85 90.90 90.85 90.90 1.3K
13:26 90.91 91.02 90.91 91.02 1.3K
13:27 90.96 90.96 90.96 90.96 1.0K
13:28 90.93 90.93 90.85 90.85 3.2K
13:29 90.75 90.75 90.75 90.75 0.7K
13:31 90.50 90.50 90.50 90.50 0.9K
13:32 90.44 90.44 90.44 90.44 0.6K
13:33 90.55 90.55 90.55 90.55 1.3K
13:34 90.54 90.54 90.54 90.54 1.1K
13:35 90.43 90.64 90.43 90.64 1.9K
13:36 90.55 90.55 90.55 90.55 0.8K
13:37 90.44 90.44 90.31 90.31 1.6K
13:38 90.20 90.20 90.15 90.15 0.4K
13:39 90.12 90.12 90.00 90.00 0.8K
13:41 90.12 90.12 90.12 90.12 0.9K
13:42 90.07 90.15 90.07 90.15 2.7K
13:43 90.07 90.07 90.07 90.07 1.2K
13:44 90.21 90.26 90.14 90.26 2.1K
13:45 90.19 90.19 90.17 90.17 1.1K
13:47 90.12 90.20 90.12 90.19 1.7K
13:48 90.19 90.24 90.19 90.24 0.7K
13:50 90.24 90.24 90.11 90.11 2.2K
13:51 90.00 90.00 89.93 89.93 2.0K
13:52 89.88 89.88 89.80 89.80 1.0K
13:53 89.90 89.90 89.90 89.90 1.1K
13:54 89.94 89.98 89.94 89.98 1.0K
13:55 90.06 90.06 90.06 90.06 1.5K
13:56 90.01 90.01 90.01 90.01 0.3K
13:57 90.02 90.02 90.01 90.01 1.6K
13:59 90.02 90.02 90.02 90.02 2.4K
14:00 89.93 89.93 89.84 89.84 1.3K
14:02 89.91 89.91 89.61 89.63 2.9K
14:03 89.31 89.31 89.31 89.31 0.4K
14:04 89.48 89.48 89.48 89.48 0.4K
14:05 89.37 89.59 89.37 89.59 0.3K
14:06 89.54 89.65 89.54 89.65 3.8K
14:07 89.67 89.97 89.67 89.97 3.8K
14:08 89.99 89.99 89.99 89.99 0.8K
14:09 90.05 90.05 90.05 90.05 0.8K
14:11 89.99 89.99 89.99 89.99 1.1K
14:13 89.91 90.07 89.91 90.07 2.6K
14:16 90.12 90.18 90.06 90.11 2.0K
14:17 90.11 90.11 90.11 90.11 0.8K
14:18 90.20 90.20 90.20 90.20 0.2K
14:19 90.12 90.12 90.12 90.12 1.0K
14:20 90.13 90.23 90.13 90.23 2.2K
14:21 90.26 90.26 90.26 90.26 0.1K
14:22 90.13 90.13 90.13 90.13 0.2K
14:23 90.27 90.30 90.27 90.30 0.9K
14:24 90.31 90.33 90.27 90.32 3.3K
14:25 90.32 90.32 90.32 90.32 0.4K
14:26 90.32 90.32 90.32 90.32 2.0K
14:27 90.32 90.32 90.32 90.32 2.6K
14:28 90.53 90.53 90.46 90.48 0.6K
14:29 90.50 90.50 90.50 90.50 0.9K
14:30 90.49 90.53 90.49 90.53 1.8K
14:31 90.45 90.45 90.33 90.33 1.4K
14:32 90.47 90.47 90.47 90.47 0.4K
14:33 90.30 90.34 90.30 90.34 0.7K
14:35 90.27 90.29 90.27 90.29 1.1K
14:36 90.42 90.50 90.42 90.50 1.4K
14:37 90.48 90.48 90.48 90.48 0.9K
14:38 90.45 90.45 90.43 90.43 2.3K
14:39 90.41 90.44 90.41 90.44 1.5K
14:40 90.47 90.47 90.40 90.40 2.2K
14:41 90.40 90.52 90.40 90.52 15.9K
14:42 90.50 90.54 90.50 90.52 2.7K
14:43 90.57 90.57 90.57 90.57 0.9K
14:44 90.61 90.61 90.61 90.61 1.4K
14:45 90.59 90.59 90.59 90.59 0.8K
14:46 90.63 90.63 90.63 90.63 0.4K
14:47 90.61 90.61 90.61 90.61 1.1K
14:48 90.63 90.63 90.63 90.63 1.2K
14:49 90.70 90.70 90.70 90.70 0.5K
14:50 90.63 90.70 90.63 90.70 0.6K
14:51 90.70 90.75 90.70 90.71 1.4K
14:52 90.71 90.71 90.71 90.71 0.3K
14:53 90.73 90.76 90.70 90.76 4.1K
14:54 90.72 90.72 90.72 90.72 0.3K
14:55 90.72 90.76 90.51 90.51 2.6K
14:57 90.29 90.29 90.29 90.29 0.2K
14:58 90.52 90.52 90.44 90.44 0.3K
14:59 90.42 90.42 90.40 90.40 0.8K
15:00 90.30 90.51 90.30 90.51 0.6K
15:01 90.42 90.57 90.42 90.57 2.0K
15:02 90.53 90.61 90.53 90.61 3.4K
15:04 90.60 90.60 90.60 90.60 1.0K
15:05 90.68 90.68 90.68 90.68 1.0K
15:06 90.68 90.68 90.68 90.68 1.1K
15:07 90.69 90.69 90.69 90.69 1.8K
15:10 90.70 90.70 90.70 90.70 1.0K
15:11 90.70 90.70 90.70 90.70 8.7K
15:12 90.80 90.80 90.80 90.80 0.6K
15:13 90.84 90.84 90.84 90.84 1.9K
15:14 90.92 90.93 90.92 90.93 0.9K
15:15 90.88 90.94 90.81 90.81 1.8K
15:16 90.86 90.86 90.86 90.86 2.8K
15:17 90.88 90.93 90.88 90.93 1.1K
15:18 90.82 90.88 90.80 90.80 2.3K
15:19 90.68 90.68 90.67 90.67 3.1K
15:20 90.69 90.86 90.69 90.86 5.6K
15:21 90.90 91.00 90.90 90.98 2.3K
15:22 90.98 90.98 90.78 90.79 4.2K
15:23 90.79 90.79 90.79 90.79 0.4K
15:24 90.79 90.88 90.79 90.88 1.7K
15:25 90.91 90.91 90.91 90.91 2.1K
15:26 90.93 90.97 90.87 90.87 2.8K
15:28 90.83 90.91 90.83 90.91 2.8K
15:29 90.91 90.92 90.90 90.92 1.4K
15:30 90.92 90.92 90.82 90.83 4.2K
15:31 90.67 90.67 90.63 90.63 1.3K
15:32 90.72 90.72 90.55 90.62 4.8K
15:33 90.60 90.68 90.60 90.68 5.2K
15:34 90.66 90.67 90.66 90.67 3.7K
15:35 90.38 90.46 90.34 90.43 3.6K
15:36 90.44 90.44 90.44 90.44 3.8K
15:37 90.41 90.51 90.41 90.48 2.6K
15:38 90.39 90.39 90.39 90.39 4.0K
15:39 90.39 90.39 90.32 90.37 1.6K
15:40 90.36 90.36 90.36 90.36 1.7K
15:41 90.29 90.42 90.29 90.42 5.0K
15:42 90.51 90.60 90.51 90.60 3.4K
15:43 90.54 90.64 90.54 90.64 4.5K
15:44 90.61 90.65 90.60 90.60 3.0K
15:45 90.64 90.64 90.62 90.62 3.2K
15:46 90.50 90.50 90.30 90.41 7.5K
15:47 90.50 90.64 90.50 90.64 9.3K
15:48 90.59 90.65 90.59 90.65 3.0K
15:49 90.63 90.63 90.62 90.62 8.3K
15:50 90.61 90.70 90.57 90.67 10.1K
15:51 90.66 90.67 90.58 90.58 10.1K
15:52 90.66 90.68 90.65 90.68 7.7K
15:53 90.69 90.69 90.53 90.53 11.9K
15:54 90.45 90.60 90.45 90.60 7.3K
15:55 90.58 90.58 90.38 90.38 7.7K
15:56 90.45 90.57 90.40 90.40 24.9K
15:57 90.42 90.49 90.40 90.46 6.7K
15:58 90.42 90.48 90.30 90.30 21.1K
15:59 90.33 90.37 90.07 90.07 246.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし