Sharps Technology Inc (STSS)

STSS
🏛️ アメリカ →
6.90
最終更新: 2025-09-29
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 11.24 11.96 11.02 11.02 9,199.8K
09:31 10.83 11.21 10.77 11.03 204.4K
09:32 11.12 11.12 10.76 10.76 79.4K
09:33 10.85 11.00 10.85 10.91 45.9K
09:34 10.82 11.95 10.82 11.82 261.7K
09:35 11.88 12.21 11.88 12.01 413.6K
09:36 12.08 12.33 11.55 12.33 320.5K
09:37 12.31 12.35 11.71 11.74 290.7K
09:38 11.76 11.76 11.39 11.50 180.0K
09:39 11.39 11.76 11.34 11.75 149.7K
09:40 11.70 12.11 11.70 11.95 182.1K
09:41 11.93 11.96 11.63 11.94 105.4K
09:42 11.99 12.00 11.72 11.86 134.4K
09:43 11.86 12.18 11.83 12.09 217.8K
09:44 12.08 12.15 11.82 11.87 133.4K
09:45 11.87 11.96 11.71 11.79 110.7K
09:46 11.73 11.73 10.84 11.27 276.7K
09:47 11.24 11.35 11.19 11.32 95.8K
09:48 11.30 11.43 11.30 11.43 108.2K
09:49 11.47 11.51 11.40 11.40 63.4K
09:50 11.42 11.42 11.17 11.27 74.4K
09:51 11.21 11.31 10.95 11.01 87.4K
09:52 11.04 11.28 11.01 11.27 56.2K
09:53 11.29 11.30 11.07 11.21 40.7K
09:54 11.27 11.31 11.20 11.22 44.3K
09:55 11.25 11.48 11.22 11.35 61.6K
09:56 11.40 11.48 11.29 11.46 45.3K
09:57 11.45 11.54 11.38 11.42 81.7K
09:58 11.40 11.45 11.38 11.42 25.1K
09:59 11.36 11.52 11.35 11.48 58.1K
10:00 11.46 11.49 11.29 11.30 38.2K
10:01 11.30 11.38 11.19 11.19 39.9K
10:02 11.14 11.17 11.07 11.08 58.0K
10:03 11.07 11.08 10.89 10.89 77.9K
10:04 10.89 11.03 10.89 11.03 56.3K
10:05 11.08 11.30 11.05 11.30 85.8K
10:06 11.30 11.40 11.16 11.29 78.6K
10:07 11.31 11.31 11.20 11.27 23.5K
10:08 11.27 11.27 11.11 11.16 20.2K
10:09 11.24 11.49 11.24 11.49 48.7K
10:10 11.49 11.49 11.30 11.30 30.9K
10:11 11.37 11.49 11.35 11.47 19.0K
10:12 11.50 11.51 11.41 11.49 29.5K
10:13 11.47 11.48 11.40 11.48 48.2K
10:14 11.44 11.52 11.31 11.52 48.3K
10:15 11.48 11.76 11.48 11.75 153.6K
10:16 11.75 11.93 11.70 11.90 141.3K
10:17 11.98 11.99 11.73 11.86 114.6K
10:18 11.80 11.90 11.73 11.90 60.0K
10:19 11.92 12.27 11.92 12.17 290.5K
10:20 12.36 12.99 12.16 12.99 358.7K
10:21 13.03 13.18 12.81 12.98 500.6K
10:22 12.95 12.95 12.45 12.48 211.8K
10:23 12.40 12.64 12.33 12.56 184.0K
10:24 12.66 12.75 12.40 12.68 109.1K
10:25 12.70 13.01 12.70 12.96 246.9K
10:26 13.03 13.09 12.88 13.00 217.7K
10:27 12.97 12.97 12.75 12.88 112.4K
10:28 12.92 12.92 12.80 12.85 50.7K
10:29 12.80 12.98 12.51 12.51 130.3K
10:30 12.51 12.68 12.40 12.61 146.5K
10:31 12.52 12.69 12.40 12.54 95.5K
10:32 12.54 12.61 12.54 12.57 44.9K
10:33 12.54 12.64 12.39 12.60 68.0K
10:34 12.58 12.79 12.52 12.78 104.5K
10:35 12.79 12.80 12.63 12.67 67.7K
10:36 12.70 12.76 11.91 11.91 207.4K
10:37 11.92 12.04 11.81 11.99 113.6K
10:38 12.04 12.04 11.83 11.91 74.4K
10:39 11.88 11.88 11.31 11.66 141.9K
10:40 11.64 11.83 11.62 11.76 65.9K
10:41 11.76 11.83 11.70 11.71 30.1K
10:42 11.70 11.75 11.63 11.63 34.0K
10:43 11.66 11.75 11.63 11.67 25.0K
10:44 11.68 11.90 11.64 11.86 42.2K
10:45 11.97 12.12 11.96 12.08 93.8K
10:46 12.07 12.11 11.90 11.94 112.9K
10:47 11.96 11.96 11.75 11.81 35.3K
10:48 11.78 11.78 11.65 11.72 49.8K
10:49 11.66 11.85 11.66 11.85 32.8K
10:50 11.72 11.81 11.71 11.76 17.8K
10:51 11.81 11.98 11.75 11.97 26.9K
10:52 11.92 11.98 11.87 11.96 16.7K
10:53 11.87 11.92 11.83 11.91 20.8K
10:54 12.00 12.13 11.97 12.13 64.2K
10:55 12.14 12.16 11.70 12.00 124.7K
10:56 11.96 11.96 11.66 11.66 33.8K
10:57 11.69 11.86 11.68 11.73 10.9K
10:58 11.74 11.74 11.60 11.67 58.7K
10:59 11.65 11.65 11.31 11.41 85.0K
11:00 11.46 11.50 11.36 11.40 40.4K
11:01 11.42 11.42 11.22 11.26 55.5K
11:02 11.28 11.30 11.03 11.08 68.2K
11:03 11.11 11.20 11.06 11.09 44.6K
11:04 11.18 11.30 11.15 11.24 30.8K
11:05 11.18 11.26 11.16 11.25 27.7K
11:06 11.26 11.35 11.23 11.32 31.0K
11:07 11.38 11.50 11.37 11.42 31.9K
11:08 11.43 11.58 11.43 11.46 47.6K
11:09 11.44 11.60 11.39 11.50 35.1K
11:10 11.49 11.52 11.44 11.52 12.7K
11:11 11.52 11.75 11.42 11.42 43.4K
11:12 11.72 11.72 11.42 11.55 11.4K
11:13 11.42 11.77 11.42 11.69 34.0K
11:14 11.70 11.70 11.50 11.50 18.0K
11:15 11.57 11.60 11.53 11.54 5.0K
11:16 11.55 11.55 11.44 11.44 7.7K
11:17 11.51 11.51 11.44 11.47 4.6K
11:18 11.47 11.47 11.41 11.41 6.7K
11:19 11.38 11.54 11.37 11.54 14.6K
11:20 11.54 11.54 11.47 11.49 7.8K
11:21 11.47 11.50 11.47 11.49 6.6K
11:22 11.49 11.50 11.41 11.47 11.6K
11:23 11.55 11.65 11.54 11.59 11.4K
11:24 11.60 11.60 11.56 11.56 3.0K
11:25 11.52 11.52 11.46 11.46 6.9K
11:26 11.44 11.46 11.28 11.46 34.6K
11:27 11.40 11.40 11.31 11.39 8.9K
11:28 11.35 11.46 11.35 11.46 6.9K
11:29 11.41 11.41 11.41 11.41 0.5K
11:30 11.34 11.40 11.33 11.40 15.2K
11:31 11.45 11.45 11.37 11.44 7.2K
11:32 11.47 11.49 11.42 11.42 10.5K
11:33 11.39 11.43 11.28 11.35 13.4K
11:34 11.35 11.36 11.35 11.36 4.0K
11:35 11.33 11.33 11.18 11.27 35.8K
11:36 11.32 11.36 11.27 11.36 4.4K
11:37 11.29 11.42 11.29 11.42 4.6K
11:38 11.41 11.41 11.37 11.39 4.8K
11:39 11.40 11.40 11.40 11.40 8.4K
11:40 11.33 11.33 11.24 11.25 5.8K
11:41 11.25 11.25 11.25 11.25 0.6K
11:42 11.26 11.63 11.26 11.60 41.2K
11:43 11.69 11.71 11.54 11.63 16.8K
11:44 11.63 11.63 11.50 11.58 4.7K
11:45 11.53 11.70 11.51 11.70 15.9K
11:46 11.72 11.79 11.66 11.74 20.1K
11:47 11.73 11.83 11.72 11.80 34.3K
11:48 11.82 11.82 11.50 11.65 32.4K
11:49 11.63 11.63 11.48 11.50 6.3K
11:50 11.54 11.59 11.52 11.57 3.9K
11:51 11.56 11.60 11.54 11.55 6.1K
11:52 11.54 11.70 11.54 11.68 6.4K
11:53 11.68 11.68 11.59 11.68 12.0K
11:54 11.75 11.78 11.71 11.74 9.5K
11:55 11.74 11.74 11.65 11.69 15.9K
11:56 11.56 11.69 11.55 11.55 11.2K
11:57 11.55 11.55 11.50 11.52 5.9K
11:58 11.51 11.58 11.51 11.55 6.9K
11:59 11.52 11.60 11.52 11.56 4.5K
12:00 11.57 11.65 11.57 11.61 6.2K
12:01 11.63 11.65 11.56 11.65 5.9K
12:02 11.64 11.79 11.56 11.56 24.8K
12:03 11.71 11.87 11.71 11.83 23.2K
12:04 11.83 11.87 11.80 11.87 16.7K
12:05 11.93 11.99 11.80 11.97 38.1K
12:06 11.96 12.49 11.90 12.42 121.6K
12:07 12.49 12.69 12.35 12.50 164.4K
12:08 12.45 12.64 12.36 12.48 97.5K
12:09 12.43 12.44 12.20 12.29 95.3K
12:10 12.22 12.34 12.20 12.22 31.8K
12:11 12.20 12.35 12.09 12.26 67.0K
12:12 12.32 12.39 12.24 12.31 48.3K
12:13 12.26 12.26 12.12 12.24 31.2K
12:14 12.22 12.27 12.18 12.27 18.8K
12:15 12.26 12.27 12.16 12.20 9.8K
12:16 12.25 12.28 12.22 12.22 14.1K
12:17 12.12 12.12 11.81 11.82 70.7K
12:18 11.65 11.79 11.35 11.58 112.7K
12:19 11.56 11.75 11.48 11.74 47.5K
12:20 11.74 11.91 11.73 11.84 63.6K
12:21 11.78 11.81 11.73 11.74 17.2K
12:22 11.78 11.82 11.75 11.81 5.3K
12:23 11.76 11.81 11.70 11.70 13.7K
12:24 11.70 11.80 11.68 11.79 17.9K
12:25 11.75 11.75 11.57 11.57 9.6K
12:26 11.57 11.71 11.56 11.71 5.5K
12:27 11.66 11.70 11.59 11.59 8.3K
12:28 11.60 11.60 11.43 11.49 18.3K
12:29 11.37 11.39 11.27 11.28 60.5K
12:30 11.28 11.55 11.28 11.47 53.7K
12:31 11.47 11.47 11.36 11.36 11.4K
12:32 11.37 11.43 11.37 11.39 10.6K
12:33 11.40 11.53 11.40 11.46 13.3K
12:34 11.51 11.60 11.49 11.60 6.3K
12:35 11.59 11.89 11.59 11.89 32.2K
12:36 11.85 11.85 11.74 11.75 22.6K
12:37 11.80 11.82 11.71 11.82 11.0K
12:38 11.77 11.93 11.70 11.81 13.5K
12:39 11.83 11.93 11.83 11.88 14.8K
12:40 11.95 11.95 11.76 11.87 12.1K
12:41 11.79 11.81 11.75 11.76 7.6K
12:42 11.77 11.79 11.74 11.74 5.0K
12:43 11.73 11.76 11.73 11.76 4.5K
12:44 11.74 11.74 11.67 11.70 7.0K
12:45 11.76 11.77 11.66 11.77 2.3K
12:46 11.72 11.75 11.68 11.68 1.9K
12:47 11.71 11.84 11.70 11.83 19.7K
12:48 11.86 11.94 11.85 11.86 56.8K
12:49 11.86 11.90 11.84 11.89 5.3K
12:50 11.92 11.96 11.92 11.93 22.2K
12:51 11.95 11.95 11.76 11.76 16.0K
12:52 11.81 11.90 11.80 11.89 12.4K
12:53 11.89 11.90 11.84 11.84 3.0K
12:54 11.84 11.86 11.78 11.78 8.7K
12:55 11.80 11.80 11.73 11.73 1.1K
12:56 11.83 11.91 11.83 11.87 8.3K
12:57 11.86 11.99 11.86 11.94 20.9K
12:58 11.95 11.99 11.77 11.88 11.7K
12:59 11.88 11.95 11.80 11.80 2.5K
13:00 11.81 11.89 11.81 11.86 4.2K
13:01 11.70 11.84 11.70 11.84 29.7K
13:02 11.90 11.90 11.66 11.84 9.0K
13:03 11.78 11.78 11.67 11.67 0.8K
13:04 11.65 11.69 11.54 11.57 22.6K
13:05 11.69 11.87 11.69 11.87 38.5K
13:06 11.87 11.87 11.70 11.70 6.4K
13:07 11.75 11.87 11.75 11.87 3.1K
13:08 11.78 11.84 11.77 11.84 1.6K
13:09 11.84 12.20 11.84 12.16 91.4K
13:10 12.17 12.17 11.85 11.94 30.2K
13:11 11.88 11.99 11.86 11.93 29.1K
13:12 11.93 11.98 11.87 11.93 3.5K
13:13 11.88 11.95 11.60 11.90 30.3K
13:14 11.81 11.95 11.69 11.91 3.8K
13:15 11.69 11.81 11.69 11.79 1.5K
13:16 11.88 11.88 11.70 11.70 1.7K
13:17 11.73 11.90 11.73 11.81 9.5K
13:18 11.71 11.89 11.71 11.89 1.5K
13:19 11.81 11.81 11.74 11.74 1.7K
13:20 11.81 11.88 11.71 11.71 2.8K
13:21 11.79 11.98 11.73 11.98 42.5K
13:22 12.04 12.28 11.93 12.24 53.3K
13:23 12.05 12.28 12.05 12.20 38.2K
13:24 12.26 12.26 12.02 12.07 39.5K
13:25 12.07 12.07 11.99 12.03 16.6K
13:26 12.02 12.02 11.98 12.00 4.7K
13:27 11.99 12.10 11.92 12.04 20.7K
13:28 12.01 12.17 12.01 12.14 16.1K
13:29 12.12 12.18 12.09 12.14 11.7K
13:30 12.17 12.20 12.12 12.15 17.4K
13:31 12.06 12.07 12.01 12.07 18.2K
13:32 12.08 12.11 12.08 12.11 10.0K
13:33 12.10 12.28 12.10 12.24 21.0K
13:34 12.26 12.39 12.20 12.39 42.2K
13:35 12.52 12.66 12.45 12.49 111.5K
13:36 12.51 12.59 12.45 12.51 51.4K
13:37 12.50 12.58 12.46 12.58 23.6K
13:38 12.55 12.60 12.49 12.60 50.6K
13:39 12.60 12.74 12.45 12.47 75.1K
13:40 12.45 12.62 12.45 12.62 26.5K
13:41 12.61 12.74 12.54 12.69 48.1K
13:42 12.64 12.74 12.56 12.70 20.6K
13:43 12.69 12.69 12.54 12.57 26.8K
13:44 12.56 12.56 12.48 12.48 10.8K
13:45 12.45 12.52 12.45 12.49 28.6K
13:46 12.47 12.48 12.45 12.47 7.7K
13:47 12.50 12.50 12.35 12.40 35.5K
13:48 12.40 12.40 12.18 12.24 35.5K
13:49 12.30 12.35 12.24 12.29 33.2K
13:50 12.27 12.40 12.23 12.23 9.5K
13:51 12.32 12.34 12.22 12.22 5.8K
13:52 12.25 12.28 12.22 12.22 6.6K
13:53 12.24 12.28 12.24 12.28 3.4K
13:54 12.32 12.37 12.27 12.34 5.9K
13:55 12.37 12.45 12.32 12.43 26.9K
13:56 12.43 12.44 12.37 12.37 11.2K
13:57 12.33 12.41 12.23 12.23 42.0K
13:58 12.07 12.20 11.92 11.92 44.4K
13:59 11.90 12.09 11.90 11.92 21.4K
14:00 11.45 11.80 11.45 11.56 74.7K
14:01 11.80 11.80 11.38 11.42 57.3K
14:02 11.50 11.73 11.40 11.71 44.3K
14:03 11.57 11.67 11.57 11.67 11.0K
14:04 11.70 11.70 11.60 11.67 10.8K
14:05 11.62 11.77 11.54 11.64 14.4K
14:06 11.60 11.67 11.60 11.64 5.1K
14:07 11.68 11.68 11.61 11.68 4.5K
14:08 11.63 11.68 11.54 11.65 4.4K
14:09 11.63 11.64 11.51 11.51 9.0K
14:10 11.64 11.64 11.53 11.55 2.9K
14:11 11.64 11.64 11.58 11.61 4.4K
14:12 11.58 11.58 11.57 11.57 6.8K
14:13 11.52 11.52 11.52 11.52 1.2K
14:14 11.45 11.50 11.33 11.43 22.0K
14:15 11.43 11.63 11.43 11.59 13.7K
14:16 11.60 11.63 11.58 11.59 6.7K
14:17 11.56 11.56 11.55 11.55 3.1K
14:18 11.56 11.63 11.51 11.56 15.6K
14:19 11.60 11.61 11.59 11.59 5.8K
14:20 11.62 11.63 11.55 11.63 13.2K
14:21 11.65 11.65 11.65 11.65 6.1K
14:22 11.68 11.70 11.63 11.63 9.9K
14:23 11.62 11.67 11.55 11.55 4.1K
14:24 11.52 11.59 11.50 11.50 3.1K
14:25 11.47 11.65 11.45 11.65 21.6K
14:26 11.55 11.62 11.52 11.58 5.4K
14:27 11.57 11.60 11.50 11.50 13.3K
14:28 11.50 11.65 11.49 11.65 7.0K
14:29 11.60 11.61 11.60 11.61 1.4K
14:30 11.73 11.74 11.50 11.71 13.5K
14:31 11.78 11.78 11.70 11.76 2.6K
14:32 11.74 11.74 11.62 11.63 2.0K
14:33 11.72 11.76 11.71 11.76 6.3K
14:34 11.77 11.77 11.74 11.76 3.9K
14:35 11.70 11.73 11.65 11.65 2.7K
14:36 11.66 11.66 11.54 11.54 2.8K
14:37 11.72 11.77 11.56 11.56 18.1K
14:38 11.62 11.62 11.62 11.62 0.8K
14:39 11.58 11.71 11.56 11.62 5.3K
14:40 11.67 11.67 11.60 11.60 2.1K
14:41 11.63 11.70 11.63 11.69 5.4K
14:42 11.65 11.71 11.62 11.62 9.1K
14:43 11.65 11.70 11.65 11.69 1.3K
14:44 11.70 11.74 11.66 11.73 13.9K
14:45 11.80 12.00 11.78 11.93 20.0K
14:46 11.93 11.97 11.87 11.87 7.8K
14:47 11.86 11.91 11.84 11.91 4.7K
14:48 11.88 11.88 11.72 11.72 13.5K
14:49 11.70 11.73 11.62 11.62 8.9K
14:50 11.62 11.74 11.59 11.74 17.9K
14:51 11.65 11.65 11.50 11.50 20.4K
14:52 11.46 11.49 11.31 11.31 19.1K
14:53 11.38 11.41 11.30 11.34 8.7K
14:54 11.34 11.38 11.28 11.30 14.8K
14:55 11.38 11.48 11.38 11.44 9.7K
14:56 11.42 11.48 11.42 11.45 9.0K
14:57 11.46 11.48 11.43 11.44 8.6K
14:58 11.48 11.54 11.48 11.48 8.4K
14:59 11.51 11.59 11.51 11.59 8.4K
15:00 11.59 11.60 11.59 11.60 4.2K
15:01 11.60 11.63 11.59 11.59 3.4K
15:02 11.56 11.61 11.54 11.55 6.0K
15:03 11.60 11.68 11.58 11.62 12.8K
15:04 11.66 11.66 11.54 11.60 15.1K
15:05 11.66 11.66 11.65 11.65 1.8K
15:06 11.63 11.72 11.54 11.68 11.5K
15:07 11.61 11.61 11.61 11.61 5.0K
15:08 11.62 11.65 11.62 11.62 2.2K
15:09 11.64 11.65 11.64 11.65 3.0K
15:10 11.62 11.62 11.62 11.62 0.7K
15:11 11.64 11.64 11.61 11.61 2.8K
15:12 11.66 11.66 11.61 11.63 6.2K
15:13 11.59 11.72 11.59 11.72 8.6K
15:14 11.78 11.88 11.78 11.81 33.7K
15:15 11.81 11.81 11.75 11.79 3.4K
15:16 11.75 11.77 11.66 11.67 11.6K
15:17 11.75 11.80 11.74 11.76 19.8K
15:18 11.70 11.70 11.67 11.67 2.7K
15:19 11.60 11.60 11.60 11.60 3.0K
15:20 11.56 11.59 11.50 11.50 9.7K
15:21 11.58 11.58 11.51 11.55 0.9K
15:22 11.51 11.58 11.51 11.58 3.8K
15:23 11.55 11.64 11.55 11.64 11.0K
15:24 11.64 11.64 11.57 11.57 1.6K
15:25 11.51 11.52 11.49 11.52 10.1K
15:26 11.55 11.67 11.55 11.63 12.7K
15:27 11.67 11.76 11.63 11.76 4.7K
15:28 11.70 11.71 11.64 11.64 2.6K
15:29 11.69 11.69 11.57 11.57 6.9K
15:30 11.57 11.64 11.52 11.64 6.0K
15:31 11.63 11.63 11.60 11.63 5.8K
15:32 11.63 11.66 11.62 11.63 3.4K
15:33 11.67 11.67 11.67 11.67 0.2K
15:34 11.68 11.80 11.68 11.80 10.4K
15:35 11.76 11.76 11.62 11.62 10.7K
15:36 11.62 11.64 11.57 11.57 4.6K
15:37 11.54 11.63 11.50 11.57 2.4K
15:38 11.51 11.52 11.44 11.45 19.1K
15:39 11.48 11.49 11.44 11.44 8.7K
15:40 11.47 11.47 11.45 11.46 4.3K
15:41 11.48 11.50 11.42 11.46 11.6K
15:42 11.49 11.49 11.45 11.48 12.6K
15:43 11.47 11.47 11.44 11.46 4.9K
15:44 11.44 11.46 11.44 11.45 3.8K
15:45 11.46 11.51 11.36 11.51 47.4K
15:46 11.54 11.57 11.48 11.51 11.7K
15:47 11.51 11.57 11.51 11.57 5.1K
15:48 11.52 11.52 10.78 10.78 128.9K
15:49 10.82 10.85 10.58 10.58 81.7K
15:50 10.59 10.93 10.58 10.75 56.0K
15:51 10.73 10.73 10.37 10.40 32.5K
15:52 10.45 10.55 10.37 10.52 67.8K
15:53 10.52 10.60 10.44 10.60 27.7K
15:54 10.56 10.56 10.26 10.47 18.0K
15:55 10.41 10.60 10.40 10.40 34.2K
15:56 10.45 10.53 10.37 10.37 30.6K
15:57 10.37 10.37 10.20 10.22 37.1K
15:58 10.23 10.28 10.16 10.27 42.0K
15:59 10.28 10.35 10.04 10.35 255.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし