センシエント・テクノロジーズ (SXT)

SXT
🏛️ アメリカ →
93.85
最終更新: 2025-09-30
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
09:30 103.79 103.79 103.79 103.79 62.3K
09:33 103.79 104.24 103.79 103.81 3.0K
09:34 104.04 104.04 104.04 104.04 0.1K
09:35 103.66 103.66 103.66 103.66 1.3K
09:36 103.65 103.65 103.65 103.65 0.3K
09:39 103.77 103.77 103.77 103.77 0.6K
09:44 103.61 103.61 103.61 103.61 0.3K
09:46 103.31 103.31 103.31 103.31 0.4K
09:51 103.20 103.71 103.20 103.71 0.7K
09:52 103.40 103.40 103.40 103.40 0.2K
09:56 103.61 103.61 103.61 103.61 0.5K
09:57 103.50 103.50 103.50 103.50 0.2K
09:58 103.15 103.29 103.15 103.29 2.7K
09:59 102.98 102.98 102.98 102.98 0.7K
10:00 102.91 102.91 102.79 102.79 0.7K
10:01 102.84 102.96 102.84 102.86 3.0K
10:03 102.72 102.72 102.72 102.72 0.1K
10:04 102.67 102.67 102.67 102.67 2.2K
10:07 102.85 102.85 102.72 102.72 1.0K
10:09 102.67 102.67 102.67 102.67 0.8K
10:10 102.56 102.64 102.56 102.64 0.4K
10:12 102.67 102.67 102.48 102.57 7.3K
10:13 102.75 102.78 102.75 102.78 2.5K
10:14 102.63 102.63 102.62 102.63 1.7K
10:16 102.74 102.93 102.74 102.93 1.1K
10:17 102.93 102.94 102.93 102.93 0.7K
10:18 102.96 102.96 102.96 102.96 1.2K
10:23 102.98 102.98 102.98 102.98 0.2K
10:24 102.79 102.79 102.79 102.79 2.6K
10:25 102.79 102.79 102.79 102.79 0.2K
10:26 102.79 102.79 102.79 102.79 1.4K
10:29 102.70 102.70 102.70 102.70 1.4K
10:31 103.08 103.08 103.08 103.08 0.7K
10:33 103.11 103.11 103.11 103.11 0.6K
10:39 103.09 103.09 103.09 103.09 0.3K
10:40 103.00 103.00 103.00 103.00 0.3K
10:42 103.13 103.13 103.09 103.09 0.3K
10:43 103.13 103.13 103.13 103.13 0.4K
10:44 103.13 103.13 103.13 103.13 0.2K
10:46 103.13 103.13 103.07 103.08 1.3K
10:49 102.92 102.92 102.92 102.92 1.2K
10:50 102.85 102.85 102.85 102.85 0.8K
10:52 103.04 103.22 103.04 103.22 2.6K
11:03 103.25 103.25 103.25 103.25 0.4K
11:04 103.36 103.36 103.36 103.36 0.3K
11:05 103.31 103.31 103.31 103.31 0.5K
11:09 103.27 103.27 103.27 103.27 0.2K
11:10 103.29 103.29 103.29 103.29 0.1K
11:11 103.29 103.29 103.29 103.29 0.3K
11:13 103.24 103.24 103.24 103.24 0.8K
11:16 103.28 103.28 103.28 103.28 0.1K
11:17 103.30 103.36 103.30 103.36 0.8K
11:18 103.32 103.32 103.30 103.30 1.5K
11:20 103.31 103.31 103.24 103.24 2.7K
11:21 103.24 103.24 103.24 103.24 0.4K
11:23 103.29 103.29 103.29 103.29 0.9K
11:24 103.29 103.29 103.28 103.28 0.9K
11:26 103.22 103.22 103.22 103.22 0.3K
11:28 103.36 103.36 103.36 103.36 2.9K
11:32 103.43 103.43 103.43 103.43 0.9K
11:37 103.30 103.38 103.30 103.32 4.1K
11:42 103.34 103.34 103.34 103.34 2.0K
11:50 103.44 103.44 103.33 103.33 2.0K
11:55 103.41 103.41 103.41 103.41 0.6K
11:58 103.37 103.37 103.37 103.37 0.3K
11:59 103.31 103.34 103.26 103.26 1.9K
12:00 103.13 103.13 103.13 103.13 0.6K
12:03 103.20 103.20 103.20 103.20 0.3K
12:04 103.18 103.18 103.18 103.18 0.6K
12:07 103.19 103.19 103.19 103.19 1.5K
12:09 103.24 103.24 103.24 103.24 0.3K
12:11 103.27 103.27 103.27 103.27 0.4K
12:15 103.28 103.28 103.28 103.28 2.3K
12:20 103.38 103.38 103.38 103.38 0.3K
12:21 103.39 103.39 103.39 103.39 0.5K
12:24 103.40 103.40 103.40 103.40 0.4K
12:28 103.45 103.45 103.41 103.41 1.7K
12:31 103.40 103.40 103.40 103.40 0.7K
12:35 103.46 103.46 103.46 103.46 0.7K
12:37 103.41 103.41 103.41 103.41 1.0K
12:42 103.37 103.37 103.37 103.37 3.0K
12:44 103.39 103.39 103.39 103.39 0.1K
12:45 103.39 103.39 103.39 103.39 0.8K
12:54 103.52 103.52 103.52 103.52 2.2K
12:58 103.51 103.51 103.51 103.51 0.2K
12:59 103.51 103.51 103.51 103.51 0.7K
13:00 103.56 103.56 103.56 103.56 1.0K
13:01 103.65 103.65 103.65 103.65 1.0K
13:04 103.76 103.76 103.76 103.76 1.3K
13:08 103.69 103.69 103.69 103.69 0.6K
13:09 103.72 103.72 103.72 103.72 0.9K
13:12 103.74 103.74 103.74 103.74 0.8K
13:16 103.75 103.75 103.75 103.75 0.6K
13:18 103.79 103.84 103.76 103.84 3.5K
13:19 103.89 103.89 103.86 103.86 4.6K
13:21 103.95 103.95 103.95 103.95 1.0K
13:22 103.90 103.90 103.90 103.90 0.2K
13:23 103.90 103.90 103.89 103.89 2.4K
13:25 103.84 103.84 103.84 103.84 0.7K
13:29 103.89 103.89 103.89 103.89 1.1K
13:30 103.89 103.89 103.89 103.89 0.8K
13:31 103.77 103.77 103.75 103.75 2.7K
13:34 103.75 103.75 103.75 103.75 0.5K
13:38 103.82 103.82 103.82 103.82 2.1K
13:39 103.74 103.74 103.58 103.58 2.2K
13:40 103.50 103.50 103.50 103.50 1.2K
13:43 103.44 103.44 103.44 103.44 0.2K
13:44 103.44 103.53 103.44 103.53 1.1K
13:49 103.54 103.54 103.54 103.54 2.7K
13:55 103.59 103.59 103.59 103.59 2.7K
13:56 103.58 103.58 103.58 103.58 0.5K
13:59 103.50 103.58 103.50 103.58 0.6K
14:00 103.57 103.57 103.57 103.57 0.2K
14:01 103.57 103.57 103.47 103.47 4.3K
14:02 103.47 103.47 103.47 103.47 2.3K
14:04 103.41 103.41 103.41 103.41 0.9K
14:06 103.39 103.39 103.39 103.39 0.3K
14:07 103.35 103.36 103.34 103.34 1.3K
14:08 103.23 103.23 103.23 103.23 1.6K
14:10 103.32 103.32 103.32 103.32 2.2K
14:11 103.32 103.32 103.32 103.32 1.9K
14:13 103.20 103.20 103.20 103.20 0.9K
14:15 103.14 103.16 103.14 103.16 1.4K
14:16 103.14 103.14 103.14 103.14 0.3K
14:17 103.12 103.13 103.10 103.13 1.9K
14:18 103.13 103.13 103.13 103.13 0.4K
14:19 103.18 103.18 103.16 103.16 2.5K
14:20 103.15 103.17 103.15 103.15 1.5K
14:21 103.27 103.27 103.27 103.27 2.0K
14:22 103.20 103.20 103.20 103.20 0.6K
14:24 103.18 103.18 103.16 103.16 3.0K
14:26 103.14 103.14 103.14 103.14 0.3K
14:27 103.14 103.14 103.14 103.14 0.9K
14:28 103.15 103.15 103.15 103.15 0.3K
14:29 103.16 103.16 103.14 103.14 0.5K
14:30 103.11 103.14 103.05 103.07 6.2K
14:31 103.10 103.10 103.10 103.10 1.0K
14:32 103.05 103.05 103.05 103.05 0.7K
14:34 102.98 102.98 102.98 102.98 0.1K
14:35 103.02 103.03 103.02 103.03 1.0K
14:36 103.02 103.02 102.99 103.02 0.7K
14:37 102.98 102.98 102.97 102.97 1.2K
14:38 102.92 102.92 102.86 102.86 1.5K
14:40 102.89 102.89 102.89 102.89 1.5K
14:41 102.88 102.88 102.88 102.88 0.2K
14:42 102.88 102.88 102.86 102.88 2.2K
14:43 102.91 102.91 102.91 102.91 6.4K
14:44 103.05 103.16 103.05 103.16 2.1K
14:45 103.19 103.19 103.19 103.19 1.1K
14:46 103.18 103.18 103.18 103.18 0.9K
14:52 103.18 103.18 103.14 103.14 3.6K
14:53 103.14 103.14 103.05 103.05 0.7K
14:54 102.97 103.01 102.97 102.99 1.2K
14:55 103.07 103.07 103.07 103.07 0.8K
14:56 103.06 103.06 103.06 103.06 2.2K
14:59 103.08 103.20 103.08 103.20 2.6K
15:00 103.16 103.16 103.16 103.16 2.8K
15:06 103.08 103.08 103.08 103.08 1.0K
15:09 103.09 103.09 103.09 103.09 0.5K
15:11 103.12 103.12 103.12 103.12 0.3K
15:12 103.09 103.09 102.99 102.99 2.6K
15:13 102.97 102.97 102.97 102.97 0.9K
15:14 102.97 102.97 102.97 102.97 0.6K
15:15 102.96 102.96 102.96 102.96 0.1K
15:16 102.96 102.96 102.96 102.96 0.5K
15:17 102.96 102.96 102.96 102.96 0.4K
15:18 103.05 103.05 102.98 102.98 2.9K
15:20 102.96 102.96 102.96 102.96 0.2K
15:21 102.90 102.90 102.82 102.82 1.1K
15:22 102.82 102.93 102.82 102.93 1.9K
15:23 102.96 102.96 102.96 102.96 1.0K
15:24 103.02 103.02 102.96 102.96 1.3K
15:25 102.98 102.98 102.98 102.98 0.7K
15:26 103.05 103.09 103.05 103.09 1.4K
15:27 103.10 103.14 103.10 103.14 1.4K
15:28 103.15 103.15 103.15 103.15 0.4K
15:30 103.13 103.13 103.03 103.03 3.7K
15:31 103.04 103.04 103.03 103.03 1.2K
15:32 103.02 103.02 103.02 103.02 0.3K
15:33 103.08 103.08 103.08 103.08 0.8K
15:34 103.02 103.02 103.02 103.02 0.5K
15:35 103.10 103.10 103.10 103.10 2.9K
15:36 103.04 103.04 103.04 103.04 0.4K
15:37 103.05 103.05 103.05 103.05 0.2K
15:38 103.12 103.12 103.05 103.07 0.7K
15:39 103.07 103.07 103.07 103.07 2.0K
15:40 103.11 103.11 103.11 103.11 0.4K
15:41 103.11 103.12 103.11 103.12 1.3K
15:42 103.12 103.12 103.07 103.07 1.9K
15:44 103.05 103.05 103.05 103.05 1.7K
15:46 102.97 102.97 102.94 102.97 1.0K
15:47 102.97 102.97 102.89 102.91 1.8K
15:48 102.91 102.91 102.87 102.90 2.7K
15:49 102.90 102.94 102.90 102.94 4.1K
15:50 102.89 103.05 102.81 103.05 9.3K
15:51 103.04 103.04 103.04 103.04 0.5K
15:52 103.04 103.05 103.04 103.05 1.0K
15:53 103.00 103.06 103.00 103.06 2.8K
15:54 103.14 103.22 103.14 103.22 5.9K
15:55 103.21 103.21 102.73 102.73 6.4K
15:56 102.68 102.68 102.37 102.37 8.1K
15:57 102.46 102.69 102.46 102.65 12.1K
15:58 102.62 102.78 102.55 102.74 13.6K
15:59 102.74 102.94 102.72 102.94 647.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし