スチュワート・インフォメーション・サービシーズ (STC)

STC
🏛️ アメリカ →
72.44
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 60.10 60.10 60.10 60.10 0.5K
09:32 60.15 60.15 60.15 60.15 0.4K
09:33 60.15 60.34 60.15 60.34 0.9K
09:34 60.43 60.49 60.40 60.49 2.4K
09:35 60.49 60.49 60.49 60.49 0.0K
09:36 60.50 60.50 60.50 60.50 0.6K
09:37 60.50 60.50 60.50 60.50 0.5K
09:38 60.50 60.50 60.50 60.50 0.6K
09:39 60.50 60.50 60.50 60.50 0.0K
09:40 60.50 60.50 60.50 60.50 0.4K
09:41 60.43 60.43 60.43 60.43 0.9K
09:42 60.43 60.43 60.43 60.43 0.0K
09:43 60.43 60.44 60.43 60.44 0.7K
09:44 60.43 60.43 60.43 60.43 0.1K
09:45 60.43 60.43 60.43 60.43 0.0K
09:46 60.43 60.49 60.43 60.49 0.8K
09:47 60.49 60.49 59.97 59.97 0.3K
09:48 60.20 60.20 60.20 60.20 0.8K
09:49 60.20 60.20 60.20 60.20 0.0K
09:50 60.20 60.26 60.20 60.26 0.1K
09:51 60.26 60.26 60.26 60.26 0.0K
09:52 60.32 60.32 60.32 60.32 0.1K
09:53 60.32 60.32 60.32 60.32 0.0K
09:54 60.32 60.32 60.32 60.32 0.0K
09:55 60.32 60.32 60.32 60.32 0.0K
09:56 60.32 60.32 60.32 60.32 0.0K
09:57 60.32 60.32 60.32 60.32 0.0K
09:58 60.32 60.32 60.32 60.32 0.0K
09:59 60.32 60.32 60.32 60.32 0.0K
10:00 60.32 60.32 60.32 60.32 0.0K
10:01 60.32 60.32 60.32 60.32 0.0K
10:02 60.32 60.32 60.32 60.32 0.0K
10:03 60.32 60.32 60.32 60.32 0.0K
10:04 60.32 60.32 60.32 60.32 0.0K
10:05 60.32 60.32 60.32 60.32 0.0K
10:06 60.32 60.32 60.32 60.32 0.0K
10:07 60.32 60.32 60.32 60.32 0.0K
10:08 60.32 60.32 60.32 60.32 0.0K
10:09 60.32 60.32 60.32 60.32 0.0K
10:10 60.32 60.32 60.32 60.32 0.0K
10:11 60.32 60.32 60.32 60.32 0.0K
10:12 60.32 60.32 60.09 60.09 0.2K
10:13 60.05 60.11 60.05 60.11 1.8K
10:14 60.11 60.11 60.11 60.11 0.2K
10:15 60.11 60.11 60.11 60.11 0.0K
10:16 60.11 60.11 60.11 60.11 0.0K
10:17 60.04 60.04 60.04 60.04 0.3K
10:18 60.04 60.04 60.04 60.04 0.0K
10:19 60.04 60.04 60.04 60.04 0.5K
10:20 60.04 60.04 60.02 60.02 2.0K
10:21 60.12 60.12 60.12 60.12 0.1K
10:22 60.12 60.12 60.12 60.12 0.0K
10:23 60.12 60.12 60.12 60.12 0.0K
10:24 60.12 60.12 60.12 60.12 0.7K
10:25 60.12 60.12 60.12 60.12 0.0K
10:26 60.12 60.12 60.12 60.12 0.0K
10:27 60.04 60.04 60.04 60.04 0.5K
10:28 60.01 60.01 59.86 59.86 1.4K
10:29 59.86 59.98 59.86 59.98 0.1K
10:30 59.98 59.98 59.98 59.98 0.1K
10:31 59.99 59.99 59.90 59.90 0.9K
10:32 59.90 59.90 59.90 59.90 0.0K
10:33 59.90 59.90 59.90 59.90 0.2K
10:34 59.90 59.90 59.90 59.90 0.1K
10:35 59.90 59.90 59.90 59.90 0.0K
10:36 59.90 59.90 59.85 59.85 0.6K
10:37 59.85 59.85 59.85 59.85 0.0K
10:38 59.80 59.80 59.80 59.80 0.5K
10:39 59.80 59.80 59.80 59.80 0.2K
10:40 59.80 59.99 59.80 59.99 0.6K
10:41 59.99 59.99 59.99 59.99 0.0K
10:42 59.99 59.99 59.99 59.99 0.1K
10:43 60.00 60.12 60.00 60.11 3.7K
10:44 60.11 60.11 60.11 60.11 0.7K
10:45 60.11 60.11 60.11 60.11 0.8K
10:46 60.11 60.11 60.11 60.11 0.0K
10:47 60.11 60.11 60.11 60.11 0.3K
10:48 60.11 60.11 60.11 60.11 0.0K
10:49 60.10 60.10 60.10 60.10 0.5K
10:50 59.98 59.98 59.98 59.98 0.5K
10:51 59.98 59.98 59.98 59.98 0.0K
10:52 59.98 59.98 59.98 59.98 0.1K
10:53 59.98 59.98 59.98 59.98 0.3K
10:54 59.98 59.98 59.98 59.98 0.5K
10:55 59.98 60.06 59.98 60.06 0.5K
10:56 60.06 60.09 60.06 60.09 0.4K
10:57 60.10 60.10 60.10 60.10 0.1K
10:58 60.10 60.10 60.10 60.10 0.0K
10:59 60.10 60.10 60.10 60.10 0.1K
11:00 60.10 60.10 60.10 60.10 0.1K
11:01 60.10 60.10 60.10 60.10 0.0K
11:02 60.10 60.10 60.10 60.10 0.1K
11:03 60.10 60.10 60.10 60.10 0.0K
11:04 60.10 60.10 60.10 60.10 0.0K
11:05 60.10 60.10 60.10 60.10 0.0K
11:06 60.10 60.10 60.09 60.09 0.2K
11:07 60.09 60.09 60.09 60.09 0.1K
11:08 60.09 60.09 60.09 60.09 0.1K
11:09 60.09 60.09 60.09 60.09 0.1K
11:10 60.09 60.09 60.09 60.09 0.3K
11:11 60.09 60.09 60.09 60.09 0.0K
11:12 60.09 60.09 60.09 60.09 0.1K
11:13 60.09 60.09 60.09 60.09 0.3K
11:14 60.09 60.12 60.09 60.12 1.1K
11:15 60.15 60.15 60.15 60.15 0.4K
11:16 60.15 60.15 60.15 60.15 0.1K
11:17 60.15 60.15 60.15 60.15 0.0K
11:18 60.15 60.15 60.15 60.15 0.1K
11:19 60.15 60.16 60.14 60.16 0.4K
11:20 60.16 60.16 60.16 60.16 0.0K
11:21 60.20 60.20 60.20 60.20 0.1K
11:22 60.20 60.20 60.20 60.20 0.0K
11:23 60.20 60.28 60.20 60.28 0.4K
11:24 60.28 60.28 60.24 60.24 0.2K
11:25 60.24 60.24 60.24 60.24 0.2K
11:26 60.24 60.24 60.24 60.24 0.1K
11:27 60.24 60.24 60.13 60.13 2.9K
11:28 60.13 60.13 60.13 60.13 0.3K
11:29 60.13 60.13 60.13 60.13 0.0K
11:30 60.13 60.26 60.13 60.26 0.3K
11:31 60.26 60.26 60.26 60.26 0.1K
11:32 60.26 60.26 60.26 60.26 0.0K
11:33 60.47 60.47 60.47 60.47 1.3K
11:34 60.47 60.47 60.35 60.35 0.2K
11:35 60.35 60.35 60.35 60.35 0.0K
11:36 60.35 60.35 60.35 60.35 0.1K
11:37 60.47 60.47 60.47 60.47 0.2K
11:38 60.47 60.47 60.47 60.47 0.2K
11:39 60.47 60.47 60.47 60.47 0.0K
11:40 60.47 60.47 60.47 60.47 0.2K
11:41 60.47 60.47 60.47 60.47 0.0K
11:42 60.47 60.47 60.47 60.47 0.0K
11:43 60.47 60.47 60.47 60.47 0.1K
11:44 60.48 60.48 60.47 60.47 0.4K
11:45 60.47 60.47 60.47 60.47 0.1K
11:46 60.47 60.47 60.44 60.44 1.0K
11:47 60.60 60.60 60.60 60.60 0.3K
11:48 60.60 60.60 60.60 60.60 0.0K
11:49 60.60 60.60 60.60 60.60 0.0K
11:50 60.60 60.60 60.60 60.60 0.0K
11:51 60.56 60.56 60.56 60.56 0.1K
11:52 60.56 60.56 60.56 60.56 0.1K
11:53 60.56 60.56 60.56 60.56 0.0K
11:54 60.56 60.56 60.56 60.56 0.0K
11:55 60.56 60.56 60.56 60.56 0.2K
11:56 60.56 60.56 60.56 60.56 0.0K
11:57 60.56 60.56 60.56 60.56 0.2K
11:58 60.56 60.56 60.56 60.56 0.0K
11:59 60.56 60.60 60.56 60.60 1.7K
12:00 60.60 60.60 60.60 60.60 0.0K
12:01 60.60 60.60 60.60 60.60 0.4K
12:02 60.60 60.60 60.60 60.60 0.1K
12:03 60.55 60.55 60.55 60.55 0.6K
12:04 60.55 60.55 60.55 60.55 0.1K
12:05 60.55 60.55 60.55 60.55 0.0K
12:06 60.55 60.55 60.55 60.55 0.0K
12:07 60.64 60.64 60.64 60.64 0.3K
12:08 60.64 60.64 60.64 60.64 0.4K
12:09 60.64 60.64 60.64 60.64 0.0K
12:10 60.64 60.64 60.64 60.64 0.0K
12:11 60.64 60.68 60.64 60.68 0.2K
12:12 60.68 60.68 60.68 60.68 0.0K
12:13 60.68 60.68 60.68 60.68 0.1K
12:14 60.68 60.68 60.68 60.68 0.1K
12:15 60.68 60.68 60.68 60.68 0.0K
12:16 60.68 60.68 60.68 60.68 0.2K
12:17 60.64 60.64 60.64 60.64 2.2K
12:18 60.64 60.64 60.62 60.62 1.8K
12:19 60.68 60.68 60.68 60.68 1.3K
12:20 60.68 60.68 60.68 60.68 0.0K
12:21 60.68 60.68 60.68 60.68 0.1K
12:22 60.68 60.68 60.68 60.68 0.0K
12:23 60.68 60.68 60.68 60.68 0.0K
12:24 60.89 60.89 60.89 60.89 0.2K
12:25 60.89 60.89 60.89 60.89 0.1K
12:26 60.89 60.89 60.89 60.89 0.0K
12:27 60.89 60.89 60.89 60.89 0.0K
12:28 60.89 60.89 60.89 60.89 0.1K
12:29 60.89 60.89 60.89 60.89 0.1K
12:30 60.89 60.89 60.75 60.75 0.2K
12:31 60.75 60.75 60.75 60.75 0.1K
12:32 60.88 60.88 60.88 60.88 0.2K
12:33 60.76 60.76 60.76 60.76 0.4K
12:34 60.76 60.76 60.74 60.74 0.4K
12:35 60.74 60.74 60.74 60.74 0.3K
12:36 60.74 60.74 60.74 60.74 0.0K
12:37 60.74 60.74 60.74 60.74 0.1K
12:38 60.74 60.74 60.74 60.74 0.1K
12:39 60.74 60.74 60.74 60.74 0.0K
12:40 60.74 60.74 60.74 60.74 0.1K
12:41 60.74 60.74 60.74 60.74 0.0K
12:42 60.74 60.74 60.74 60.74 0.1K
12:43 60.74 60.87 60.74 60.87 0.2K
12:44 60.87 60.87 60.87 60.87 0.0K
12:45 60.87 60.87 60.87 60.87 0.0K
12:46 60.87 60.87 60.87 60.87 0.3K
12:47 60.87 60.87 60.87 60.87 0.7K
12:48 60.87 60.87 60.68 60.70 1.0K
12:49 60.70 60.76 60.70 60.76 0.3K
12:50 60.76 60.76 60.76 60.76 0.0K
12:51 60.76 60.77 60.70 60.70 0.4K
12:52 60.70 60.70 60.70 60.70 0.0K
12:53 60.70 60.70 60.70 60.70 0.4K
12:54 60.70 60.70 60.66 60.66 0.6K
12:55 60.66 60.66 60.66 60.66 0.0K
12:56 60.66 60.66 60.66 60.66 0.0K
12:57 60.66 60.66 60.66 60.66 0.0K
12:58 60.66 60.73 60.66 60.73 1.2K
12:59 60.73 60.73 60.73 60.73 0.0K
13:00 60.73 60.73 60.67 60.67 0.2K
13:01 60.67 60.67 60.67 60.67 0.0K
13:02 60.67 60.67 60.67 60.67 0.0K
13:03 60.67 60.67 60.67 60.67 0.1K
13:04 60.67 60.81 60.67 60.81 0.8K
13:05 60.81 60.81 60.81 60.81 0.0K
13:06 60.80 60.80 60.80 60.80 0.3K
13:07 60.80 60.80 60.80 60.80 0.0K
13:08 60.80 60.80 60.80 60.80 0.1K
13:09 60.80 60.80 60.80 60.80 0.0K
13:10 60.80 60.80 60.80 60.80 0.0K
13:11 60.80 60.80 60.80 60.80 0.2K
13:12 60.80 60.80 60.80 60.80 0.0K
13:13 60.80 60.80 60.80 60.80 0.1K
13:14 60.80 60.80 60.80 60.80 0.0K
13:15 60.87 60.87 60.87 60.87 0.1K
13:16 60.87 60.87 60.87 60.87 0.0K
13:17 60.87 60.87 60.87 60.87 0.1K
13:18 60.87 60.87 60.79 60.79 0.4K
13:19 60.77 60.81 60.77 60.81 3.6K
13:20 60.81 60.81 60.81 60.81 0.2K
13:21 60.81 60.81 60.81 60.81 0.0K
13:22 60.81 60.81 60.81 60.81 0.0K
13:23 60.81 60.81 60.81 60.81 0.4K
13:24 60.81 60.81 60.81 60.81 0.0K
13:25 60.75 60.75 60.75 60.75 1.8K
13:26 60.75 60.75 60.75 60.75 0.0K
13:27 60.75 60.75 60.75 60.75 0.0K
13:28 60.75 60.75 60.75 60.75 0.0K
13:29 60.75 60.75 60.75 60.75 0.0K
13:30 60.75 60.75 60.75 60.75 0.3K
13:31 60.75 60.75 60.75 60.75 0.0K
13:32 60.75 60.75 60.73 60.73 1.2K
13:33 60.73 60.73 60.73 60.73 0.0K
13:34 60.73 60.73 60.73 60.73 0.0K
13:35 60.81 60.81 60.81 60.81 1.2K
13:36 60.81 60.81 60.81 60.81 0.0K
13:37 60.81 60.91 60.81 60.91 0.1K
13:38 60.91 60.91 60.91 60.91 0.0K
13:39 60.91 60.99 60.91 60.99 1.4K
13:40 60.99 60.99 60.99 60.99 0.5K
13:41 60.99 61.00 60.99 61.00 0.6K
13:42 61.00 61.00 60.82 60.82 2.4K
13:43 60.82 60.82 60.82 60.82 0.0K
13:44 60.82 60.82 60.82 60.82 0.0K
13:45 60.82 60.82 60.82 60.82 0.0K
13:46 60.82 60.82 60.82 60.82 0.0K
13:47 60.82 60.82 60.77 60.77 0.2K
13:48 60.77 60.77 60.77 60.77 0.1K
13:49 60.77 60.81 60.77 60.81 1.2K
13:50 60.81 60.81 60.81 60.81 0.1K
13:51 60.81 60.81 60.81 60.81 0.1K
13:52 60.83 60.83 60.83 60.83 0.2K
13:53 60.83 60.83 60.83 60.83 0.0K
13:54 60.83 60.83 60.83 60.83 0.1K
13:55 60.83 60.83 60.83 60.83 0.2K
13:56 60.83 60.83 60.83 60.83 0.1K
13:57 60.83 60.83 60.83 60.83 0.0K
13:58 60.83 60.83 60.83 60.83 0.0K
13:59 60.83 60.83 60.83 60.83 0.3K
14:00 60.83 60.83 60.83 60.83 0.0K
14:01 60.83 60.83 60.83 60.83 0.0K
14:02 60.83 60.83 60.83 60.83 0.0K
14:03 60.83 60.83 60.83 60.83 0.1K
14:04 60.74 60.76 60.74 60.74 1.1K
14:05 60.74 60.74 60.74 60.74 0.1K
14:06 60.74 60.74 60.74 60.74 0.4K
14:07 60.74 60.76 60.74 60.76 0.2K
14:08 60.76 60.76 60.76 60.76 0.1K
14:09 60.76 60.76 60.76 60.76 0.1K
14:10 60.76 60.76 60.76 60.76 0.0K
14:11 60.76 60.76 60.65 60.65 0.7K
14:12 60.65 60.65 60.65 60.65 0.0K
14:13 60.70 60.70 60.70 60.70 0.1K
14:14 60.70 60.70 60.70 60.70 0.0K
14:15 60.70 60.70 60.70 60.70 0.1K
14:16 60.70 60.70 60.70 60.70 0.0K
14:17 60.70 60.70 60.70 60.70 0.0K
14:18 60.70 60.71 60.59 60.71 3.3K
14:19 60.71 60.71 60.59 60.59 0.1K
14:20 60.59 60.72 60.59 60.72 1.6K
14:21 60.72 60.72 60.68 60.68 1.3K
14:22 60.68 60.68 60.68 60.68 0.1K
14:23 60.68 60.68 60.68 60.68 0.0K
14:24 60.68 60.68 60.68 60.68 0.5K
14:25 60.68 60.68 60.68 60.68 0.0K
14:26 60.78 60.78 60.78 60.78 0.1K
14:27 60.78 60.78 60.78 60.78 0.4K
14:28 60.78 60.83 60.78 60.83 1.7K
14:29 60.83 60.83 60.83 60.83 0.7K
14:30 60.83 60.83 60.83 60.83 0.3K
14:31 60.83 60.83 60.83 60.83 0.1K
14:32 60.83 60.83 60.83 60.83 0.2K
14:33 60.83 60.83 60.80 60.80 0.2K
14:34 60.80 60.80 60.80 60.80 0.0K
14:35 60.80 60.80 60.80 60.80 0.0K
14:36 60.80 60.80 60.80 60.80 0.0K
14:37 60.80 60.80 60.80 60.80 0.3K
14:38 60.80 60.80 60.75 60.75 1.0K
14:39 60.75 60.75 60.75 60.75 0.2K
14:40 60.74 60.74 60.74 60.74 0.1K
14:41 60.74 60.74 60.74 60.74 0.1K
14:42 60.74 60.74 60.74 60.74 0.1K
14:43 60.74 60.74 60.74 60.74 0.0K
14:44 60.74 60.78 60.74 60.78 0.4K
14:45 60.78 60.78 60.78 60.78 0.5K
14:46 60.78 60.78 60.78 60.78 0.3K
14:47 60.78 60.78 60.78 60.78 0.0K
14:48 60.78 60.78 60.78 60.78 0.0K
14:49 60.78 60.78 60.78 60.78 0.1K
14:50 60.78 60.78 60.78 60.78 0.2K
14:51 60.78 60.78 60.78 60.78 0.0K
14:52 60.78 60.78 60.78 60.78 0.0K
14:53 60.78 60.78 60.78 60.78 0.1K
14:54 60.78 60.78 60.78 60.78 0.0K
14:55 60.78 60.78 60.78 60.78 0.0K
14:56 60.70 60.70 60.70 60.70 0.1K
14:57 60.70 60.70 60.70 60.70 0.1K
14:58 60.70 60.70 60.70 60.70 0.2K
14:59 60.70 60.70 60.70 60.70 0.1K
15:00 60.70 60.70 60.70 60.70 0.0K
15:01 60.70 60.77 60.70 60.77 0.3K
15:02 60.77 60.84 60.77 60.84 1.2K
15:03 60.84 60.87 60.84 60.87 1.0K
15:04 60.87 60.87 60.87 60.87 0.2K
15:05 60.87 60.87 60.87 60.87 0.2K
15:06 60.87 60.87 60.87 60.87 0.0K
15:07 60.87 60.87 60.87 60.87 0.0K
15:08 60.86 60.86 60.86 60.86 0.3K
15:09 60.86 60.86 60.86 60.86 0.1K
15:10 60.86 60.86 60.86 60.86 0.3K
15:11 60.86 60.86 60.86 60.86 0.2K
15:12 60.86 60.86 60.86 60.86 0.0K
15:13 60.86 60.86 60.85 60.85 0.6K
15:14 60.85 60.85 60.85 60.85 0.1K
15:15 60.85 60.85 60.84 60.85 1.2K
15:16 60.85 60.85 60.85 60.85 0.1K
15:17 60.85 60.85 60.65 60.65 1.8K
15:18 60.65 60.65 60.61 60.61 1.3K
15:19 60.61 60.61 60.58 60.58 0.2K
15:20 60.58 60.58 60.56 60.56 1.8K
15:21 60.56 60.59 60.56 60.59 0.6K
15:22 60.59 60.59 60.59 60.59 0.2K
15:23 60.59 60.59 60.59 60.59 0.0K
15:24 60.59 60.59 60.59 60.59 0.2K
15:25 60.59 60.59 60.53 60.53 2.0K
15:26 60.53 60.53 60.53 60.53 0.7K
15:27 60.53 60.62 60.53 60.62 1.8K
15:28 60.62 60.70 60.62 60.70 0.5K
15:29 60.70 60.80 60.66 60.66 2.3K
15:30 60.66 60.66 60.66 60.66 0.0K
15:31 60.66 60.66 60.62 60.62 0.4K
15:32 60.62 60.62 60.62 60.62 0.3K
15:33 60.62 60.62 60.62 60.62 0.0K
15:34 60.62 60.68 60.62 60.68 0.4K
15:35 60.68 60.68 60.68 60.68 0.2K
15:36 60.68 60.72 60.68 60.72 1.3K
15:37 60.73 60.76 60.73 60.76 0.6K
15:38 60.80 60.83 60.80 60.83 1.7K
15:39 60.83 60.83 60.83 60.83 0.3K
15:40 60.83 60.83 60.83 60.83 0.1K
15:41 60.83 60.83 60.83 60.83 0.0K
15:42 60.83 60.83 60.83 60.83 0.3K
15:43 60.83 60.87 60.83 60.87 0.1K
15:44 60.87 60.87 60.87 60.87 0.1K
15:45 60.87 60.87 60.67 60.67 5.2K
15:46 60.67 60.67 60.66 60.66 0.4K
15:47 60.66 60.77 60.66 60.77 1.9K
15:48 60.77 60.80 60.77 60.80 0.5K
15:49 60.80 60.80 60.80 60.80 0.2K
15:50 60.80 60.80 60.78 60.78 1.3K
15:51 60.78 60.78 60.72 60.72 1.1K
15:52 60.72 60.72 60.71 60.71 0.3K
15:53 60.71 60.75 60.71 60.75 1.3K
15:54 60.78 60.80 60.78 60.80 2.3K
15:55 60.80 60.83 60.79 60.83 2.9K
15:56 60.85 60.87 60.82 60.87 3.5K
15:57 60.87 60.87 60.83 60.83 1.1K
15:58 60.79 60.81 60.76 60.76 4.2K
15:59 60.69 60.69 60.61 60.61 1.2K
16:00 60.61 60.87 60.61 60.85 126.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし