ステップストーン グループ (STEP)

STEP
🏛️ アメリカ →
64.64
最終更新: 2025-10-07
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 52.23 52.39 52.17 52.17 2.8K
09:32 52.22 52.22 52.22 52.22 0.2K
09:33 52.22 52.22 52.22 52.22 0.1K
09:34 52.22 52.22 52.22 52.22 0.0K
09:35 52.22 52.22 52.22 52.22 1.1K
09:36 52.22 52.22 52.04 52.04 0.4K
09:37 52.04 52.04 52.04 52.04 0.3K
09:38 52.04 52.04 52.04 52.04 0.0K
09:39 52.04 52.04 52.04 52.04 1.0K
09:40 52.04 52.04 52.04 52.04 0.2K
09:41 52.04 52.11 52.04 52.11 1.2K
09:42 52.11 52.11 52.11 52.11 0.0K
09:43 52.30 52.30 52.30 52.30 1.0K
09:44 52.30 52.30 52.30 52.30 0.0K
09:45 52.43 52.43 52.43 52.43 0.3K
09:46 52.43 52.43 52.43 52.43 0.1K
09:47 52.43 52.43 52.43 52.43 0.1K
09:48 52.43 52.43 52.31 52.31 0.8K
09:49 52.31 52.31 52.31 52.31 0.1K
09:50 52.31 52.74 52.31 52.58 0.4K
09:51 52.58 52.58 52.58 52.58 0.2K
09:52 52.58 52.58 52.58 52.58 0.0K
09:53 52.58 52.58 52.58 52.58 0.0K
09:54 52.58 52.58 52.58 52.58 0.1K
09:55 52.58 52.58 52.58 52.58 0.0K
09:56 52.58 52.58 52.58 52.58 0.1K
09:57 52.58 52.58 52.58 52.58 0.2K
09:58 52.58 52.58 52.58 52.58 0.0K
09:59 52.58 52.58 52.51 52.51 0.7K
10:00 52.51 52.51 52.51 52.51 0.1K
10:01 52.53 52.53 52.42 52.42 2.3K
10:02 52.42 52.42 52.17 52.17 0.7K
10:03 52.17 52.17 52.17 52.17 0.3K
10:04 52.17 52.17 52.17 52.17 0.1K
10:05 52.17 52.20 52.17 52.20 6.0K
10:06 52.41 52.42 52.41 52.42 1.9K
10:07 52.39 52.39 52.39 52.39 0.4K
10:08 52.39 52.39 52.39 52.39 0.1K
10:09 52.39 52.39 52.39 52.39 0.0K
10:10 52.39 52.39 52.39 52.39 0.3K
10:11 52.40 52.40 52.40 52.40 0.3K
10:12 52.40 52.40 52.40 52.40 0.1K
10:13 52.30 52.30 52.30 52.30 0.3K
10:14 52.30 52.30 52.30 52.30 0.1K
10:15 52.30 52.30 52.30 52.30 0.1K
10:16 52.30 52.30 52.30 52.30 0.3K
10:17 52.30 52.31 52.30 52.31 0.1K
10:18 52.31 52.31 52.31 52.31 0.0K
10:19 52.31 52.31 52.14 52.14 2.7K
10:20 52.14 52.14 52.14 52.14 0.4K
10:21 52.14 52.14 52.14 52.14 0.0K
10:22 52.14 52.14 52.14 52.14 1.3K
10:23 52.14 52.25 52.14 52.25 1.8K
10:24 52.25 52.25 52.25 52.25 0.6K
10:25 52.25 52.25 52.25 52.25 0.2K
10:26 52.25 52.25 52.25 52.25 0.0K
10:27 52.25 52.25 52.25 52.25 0.0K
10:28 52.25 52.25 52.25 52.25 0.0K
10:29 52.25 52.25 52.24 52.24 0.4K
10:30 52.24 52.41 52.24 52.41 5.9K
10:31 52.07 52.23 52.07 52.23 0.4K
10:32 52.23 52.23 52.23 52.23 0.2K
10:33 52.23 52.26 52.23 52.26 0.2K
10:34 52.26 52.26 52.26 52.26 0.8K
10:35 52.26 52.26 52.26 52.26 0.1K
10:36 52.26 52.26 52.13 52.13 0.2K
10:37 52.13 52.13 52.13 52.13 0.1K
10:38 52.13 52.13 52.13 52.13 0.1K
10:39 52.45 52.45 52.45 52.45 1.7K
10:40 52.45 52.45 52.45 52.45 0.0K
10:41 52.45 52.45 52.45 52.45 0.2K
10:42 52.45 52.45 52.45 52.45 0.0K
10:43 52.45 52.45 52.45 52.45 0.0K
10:44 52.45 52.45 52.45 52.45 0.0K
10:45 52.45 52.45 52.45 52.45 0.0K
10:46 52.45 52.45 52.45 52.45 0.2K
10:47 52.45 52.45 52.45 52.45 0.0K
10:48 52.45 52.45 52.45 52.45 0.4K
10:49 52.45 52.45 52.37 52.37 1.8K
10:50 52.39 52.41 52.38 52.38 1.0K
10:51 52.38 52.38 52.38 52.38 0.1K
10:52 52.38 52.38 52.38 52.38 0.1K
10:53 52.38 52.54 52.38 52.54 0.3K
10:54 52.54 52.54 52.54 52.54 0.1K
10:55 52.54 52.54 52.54 52.54 0.1K
10:56 52.54 52.54 52.54 52.54 0.3K
10:57 52.54 52.54 52.54 52.54 0.6K
10:58 52.56 52.56 52.56 52.56 0.3K
10:59 52.56 52.56 52.56 52.56 0.0K
11:00 52.56 52.56 52.56 52.56 0.2K
11:01 52.56 52.56 52.56 52.56 0.1K
11:02 52.56 52.56 52.56 52.56 0.0K
11:03 52.56 52.56 52.56 52.56 0.0K
11:04 52.56 52.56 52.56 52.56 0.3K
11:05 52.56 52.56 52.56 52.56 0.0K
11:06 52.56 52.83 52.56 52.83 0.9K
11:07 52.83 52.83 52.83 52.83 0.0K
11:08 52.83 52.83 52.83 52.83 0.0K
11:09 52.83 52.83 52.83 52.83 0.1K
11:10 52.83 52.95 52.83 52.95 0.2K
11:11 52.95 52.98 52.95 52.98 0.5K
11:12 52.98 52.98 52.98 52.98 0.1K
11:13 52.98 52.98 52.95 52.95 0.9K
11:14 52.95 52.95 52.95 52.95 0.0K
11:15 52.95 53.11 52.95 53.11 1.0K
11:16 53.29 53.29 53.29 53.29 0.2K
11:17 53.29 53.29 53.29 53.29 0.1K
11:18 53.29 53.29 53.26 53.26 0.7K
11:19 53.26 53.26 53.24 53.24 0.4K
11:20 53.24 53.24 53.24 53.24 0.0K
11:21 53.24 53.24 53.24 53.24 0.2K
11:22 53.24 53.24 53.24 53.24 0.4K
11:23 53.24 53.24 53.24 53.24 0.1K
11:24 53.24 53.24 53.24 53.24 0.1K
11:25 53.24 53.24 53.24 53.24 0.2K
11:26 53.24 53.24 53.24 53.24 0.0K
11:27 53.24 53.24 53.24 53.24 0.1K
11:28 53.24 53.24 53.24 53.24 0.1K
11:29 53.24 53.24 53.24 53.24 0.0K
11:30 53.24 53.24 53.24 53.24 0.1K
11:31 53.24 53.24 53.24 53.24 0.2K
11:32 53.24 53.24 53.03 53.12 2.9K
11:33 53.12 53.25 53.12 53.25 1.0K
11:34 53.25 53.25 53.24 53.24 0.4K
11:35 53.24 53.26 53.24 53.26 0.6K
11:36 53.26 53.26 53.26 53.26 0.0K
11:37 53.26 53.26 53.26 53.26 0.1K
11:38 53.30 53.30 53.30 53.30 0.3K
11:39 53.30 53.31 53.30 53.30 1.3K
11:40 53.30 53.30 53.30 53.30 0.1K
11:41 53.26 53.28 53.26 53.28 0.3K
11:42 53.28 53.28 53.28 53.28 0.1K
11:43 53.28 53.28 53.18 53.18 0.2K
11:44 53.18 53.18 53.18 53.18 0.0K
11:45 53.18 53.18 53.18 53.18 0.1K
11:46 53.18 53.18 53.18 53.18 0.3K
11:47 53.18 53.42 53.18 53.42 1.4K
11:48 53.42 53.42 53.41 53.41 0.3K
11:49 53.41 53.41 53.41 53.41 0.0K
11:50 53.41 53.41 53.41 53.41 0.1K
11:51 53.41 53.41 53.41 53.41 0.2K
11:52 53.41 53.41 53.41 53.41 1.6K
11:53 53.41 53.45 53.41 53.45 0.4K
11:54 53.45 53.53 53.45 53.53 0.7K
11:55 53.53 53.53 53.53 53.53 0.2K
11:56 53.53 53.53 53.53 53.53 0.2K
11:57 53.53 53.56 53.53 53.56 0.4K
11:58 53.56 53.56 53.56 53.56 0.1K
11:59 53.56 53.56 53.56 53.56 0.1K
12:00 53.56 53.56 53.56 53.56 0.1K
12:01 53.56 53.56 53.47 53.52 1.3K
12:02 53.52 53.70 53.52 53.70 2.2K
12:03 53.72 53.72 53.72 53.72 0.2K
12:04 53.66 53.66 53.66 53.66 0.7K
12:05 53.66 53.66 53.62 53.62 0.2K
12:06 53.62 53.62 53.62 53.62 0.3K
12:07 53.62 53.62 53.53 53.53 0.6K
12:08 53.58 53.58 53.58 53.58 0.2K
12:09 53.58 53.67 53.58 53.67 0.6K
12:10 53.67 53.69 53.67 53.69 0.1K
12:11 53.69 53.79 53.69 53.79 1.2K
12:12 53.79 53.79 53.79 53.79 0.1K
12:13 53.79 53.79 53.78 53.78 0.5K
12:14 53.78 53.78 53.78 53.78 0.1K
12:15 53.78 53.78 53.78 53.78 0.1K
12:16 53.78 53.78 53.78 53.78 0.1K
12:17 53.78 53.78 53.78 53.78 0.1K
12:18 53.78 53.81 53.78 53.81 0.7K
12:19 53.82 53.82 53.78 53.78 1.8K
12:20 53.78 53.78 53.78 53.78 0.5K
12:21 53.78 53.87 53.78 53.87 1.5K
12:22 53.87 53.87 53.87 53.87 0.2K
12:23 53.76 53.76 53.70 53.70 0.7K
12:24 53.70 53.70 53.62 53.62 0.9K
12:25 53.62 53.72 53.62 53.72 0.8K
12:26 53.72 53.72 53.72 53.72 0.5K
12:27 53.72 53.72 53.72 53.72 0.3K
12:28 53.72 53.72 53.72 53.72 0.1K
12:29 53.72 53.72 53.38 53.38 0.7K
12:30 53.38 53.38 53.29 53.29 0.4K
12:31 53.29 53.29 53.19 53.19 0.4K
12:32 53.19 53.19 53.19 53.19 0.6K
12:33 53.19 53.31 53.18 53.28 2.6K
12:34 53.27 53.27 53.27 53.27 0.2K
12:35 53.27 53.27 53.27 53.27 0.1K
12:36 53.18 53.18 53.18 53.18 1.9K
12:37 53.16 53.16 53.16 53.16 0.4K
12:38 53.16 53.16 53.04 53.04 0.4K
12:39 53.04 53.04 53.04 53.04 0.0K
12:40 53.04 53.15 53.04 53.15 0.5K
12:41 53.15 53.15 53.04 53.04 0.2K
12:42 53.04 53.18 53.04 53.18 1.4K
12:43 53.20 53.23 53.18 53.18 1.3K
12:44 53.18 53.18 53.13 53.13 1.9K
12:45 53.13 53.13 53.13 53.13 0.0K
12:46 53.13 53.13 53.13 53.13 0.1K
12:47 53.13 53.14 53.13 53.14 0.4K
12:48 53.14 53.14 53.14 53.14 0.1K
12:49 53.14 53.14 53.14 53.14 0.1K
12:50 53.14 53.26 53.14 53.26 0.8K
12:51 53.26 53.26 53.26 53.26 0.2K
12:52 53.26 53.26 53.26 53.26 1.1K
12:53 53.26 53.29 53.24 53.29 1.1K
12:54 53.25 53.25 53.25 53.25 0.2K
12:55 53.25 53.36 53.25 53.36 1.0K
12:56 53.36 53.39 53.36 53.39 0.6K
12:57 53.39 53.45 53.39 53.45 1.0K
12:58 53.36 53.36 53.36 53.36 0.5K
12:59 53.36 53.40 53.36 53.40 1.0K
13:00 53.40 53.40 53.31 53.38 0.8K
13:01 53.29 53.32 53.29 53.32 0.6K
13:02 53.32 53.32 53.32 53.32 0.2K
13:03 53.32 53.32 53.32 53.32 0.2K
13:04 53.32 53.32 53.32 53.32 0.3K
13:05 53.32 53.32 53.32 53.32 0.2K
13:06 53.32 53.32 53.32 53.32 0.0K
13:07 53.29 53.29 53.23 53.23 0.5K
13:08 53.23 53.23 53.23 53.23 0.0K
13:09 53.23 53.26 53.23 53.25 0.8K
13:10 53.25 53.25 53.25 53.25 0.2K
13:11 53.24 53.24 53.24 53.24 0.2K
13:12 53.24 53.32 53.24 53.32 0.4K
13:13 53.35 53.35 53.29 53.29 0.9K
13:14 53.29 53.29 53.29 53.29 0.0K
13:15 53.29 53.36 53.29 53.36 0.5K
13:16 53.36 53.36 53.36 53.36 0.2K
13:17 53.36 53.36 53.30 53.30 1.0K
13:18 53.30 53.34 53.30 53.34 2.3K
13:19 53.34 53.34 53.34 53.34 0.8K
13:20 53.34 53.34 53.27 53.30 1.5K
13:21 53.30 53.33 53.30 53.33 1.7K
13:22 53.33 53.33 53.33 53.33 0.2K
13:23 53.35 53.35 53.35 53.35 0.2K
13:24 53.35 53.35 53.24 53.24 0.6K
13:25 53.24 53.24 53.24 53.24 0.1K
13:26 53.24 53.32 53.24 53.32 0.4K
13:27 53.36 53.36 53.29 53.29 4.1K
13:28 53.29 53.29 53.21 53.21 0.2K
13:29 53.21 53.22 53.21 53.22 1.5K
13:30 53.23 53.25 53.21 53.21 1.4K
13:31 53.16 53.25 53.16 53.25 1.4K
13:32 53.25 53.25 53.25 53.25 0.0K
13:33 53.25 53.25 53.25 53.25 0.2K
13:34 53.25 53.25 53.24 53.24 0.5K
13:35 53.24 53.24 53.24 53.24 0.6K
13:36 53.24 53.24 53.24 53.24 0.1K
13:37 53.24 53.35 53.24 53.33 1.0K
13:38 53.33 53.33 53.33 53.33 0.1K
13:39 53.33 53.33 53.33 53.33 0.1K
13:40 53.33 53.33 53.33 53.33 0.1K
13:41 53.43 53.48 53.43 53.48 1.9K
13:42 53.48 53.48 53.48 53.48 0.1K
13:43 53.48 53.48 53.48 53.48 0.2K
13:44 53.48 53.48 53.48 53.48 0.7K
13:45 53.30 53.30 53.29 53.29 0.8K
13:46 53.29 53.29 53.29 53.29 0.1K
13:47 53.29 53.29 53.29 53.29 0.2K
13:48 53.35 53.35 53.30 53.30 0.6K
13:49 53.30 53.30 53.30 53.30 0.3K
13:50 53.30 53.33 53.30 53.33 0.2K
13:51 53.33 53.36 53.33 53.36 1.1K
13:52 53.36 53.36 53.36 53.36 0.1K
13:53 53.36 53.36 53.36 53.36 0.1K
13:54 53.36 53.36 53.24 53.24 1.0K
13:55 53.24 53.32 53.24 53.32 0.3K
13:56 53.32 53.32 53.22 53.22 1.4K
13:57 53.22 53.22 53.22 53.22 0.0K
13:58 53.22 53.22 53.22 53.22 0.1K
13:59 53.23 53.23 53.23 53.23 0.3K
14:00 53.23 53.23 53.23 53.23 0.0K
14:01 53.23 53.23 53.23 53.23 0.2K
14:02 53.22 53.22 53.16 53.16 1.3K
14:03 53.09 53.09 53.09 53.09 0.8K
14:04 53.09 53.09 53.09 53.09 0.0K
14:05 53.09 53.09 53.09 53.09 0.1K
14:06 53.09 53.12 53.09 53.12 1.2K
14:07 53.12 53.12 53.10 53.10 0.7K
14:08 53.02 53.03 53.02 53.03 1.2K
14:09 53.03 53.03 53.03 53.03 0.2K
14:10 53.03 53.03 52.95 52.95 0.1K
14:11 52.95 52.95 52.95 52.95 0.2K
14:12 52.95 52.95 52.95 52.95 0.8K
14:13 52.95 52.95 52.95 52.95 0.2K
14:14 52.95 53.00 52.95 53.00 1.4K
14:15 53.00 53.00 53.00 53.00 0.4K
14:16 53.00 53.00 53.00 53.00 0.2K
14:17 53.00 53.00 53.00 53.00 0.1K
14:18 52.90 52.95 52.90 52.95 0.6K
14:19 52.89 52.89 52.89 52.89 0.2K
14:20 52.89 52.93 52.89 52.93 0.1K
14:21 52.93 52.94 52.87 52.94 0.8K
14:22 52.94 52.94 52.94 52.94 0.8K
14:23 52.94 53.04 52.94 53.04 2.0K
14:24 53.04 53.04 53.04 53.04 0.0K
14:25 53.04 53.04 52.96 52.96 0.2K
14:26 52.96 52.96 52.96 52.96 0.3K
14:27 52.96 53.10 52.96 53.10 1.4K
14:28 53.10 53.12 53.10 53.12 0.4K
14:29 53.12 53.12 53.12 53.12 0.2K
14:30 53.12 53.12 53.12 53.12 0.1K
14:31 53.12 53.16 53.12 53.16 2.2K
14:32 53.19 53.25 53.19 53.25 12.3K
14:33 53.25 53.25 53.24 53.24 0.8K
14:34 53.20 53.44 53.20 53.44 2.3K
14:35 53.45 53.45 53.34 53.34 1.5K
14:36 53.34 53.34 53.32 53.32 1.1K
14:37 53.32 53.32 53.31 53.31 0.8K
14:38 53.31 53.31 53.31 53.31 0.1K
14:39 53.31 53.31 53.30 53.30 0.6K
14:40 53.27 53.27 53.22 53.22 5.6K
14:41 53.22 53.28 53.22 53.28 0.8K
14:42 53.28 53.28 53.28 53.28 0.2K
14:43 53.28 53.35 53.28 53.35 0.3K
14:44 53.19 53.35 53.19 53.35 2.7K
14:45 53.35 53.38 53.30 53.38 1.0K
14:46 53.38 53.38 53.38 53.38 0.7K
14:47 53.27 53.27 53.27 53.27 0.3K
14:48 53.27 53.27 53.27 53.27 0.5K
14:49 53.27 53.27 53.13 53.13 0.3K
14:50 53.13 53.13 53.13 53.13 0.1K
14:51 53.11 53.11 53.11 53.11 0.5K
14:52 53.11 53.11 53.08 53.08 0.7K
14:53 53.08 53.12 53.08 53.12 0.2K
14:54 53.12 53.16 53.12 53.16 2.6K
14:55 53.16 53.16 53.16 53.16 0.0K
14:56 53.25 53.26 53.25 53.26 0.9K
14:57 53.30 53.35 53.30 53.35 0.9K
14:58 53.35 53.35 53.29 53.29 0.3K
14:59 53.29 53.29 53.29 53.29 0.1K
15:00 53.29 53.34 53.29 53.34 0.3K
15:01 53.34 53.34 53.34 53.34 0.3K
15:02 53.34 53.39 53.34 53.39 0.9K
15:03 53.39 53.39 53.39 53.39 0.5K
15:04 53.39 53.39 53.39 53.39 0.2K
15:05 53.45 53.45 53.45 53.45 0.6K
15:06 53.45 53.45 53.45 53.45 0.3K
15:07 53.52 53.52 53.52 53.52 0.6K
15:08 53.52 53.52 53.52 53.52 0.1K
15:09 53.52 53.52 53.52 53.52 0.4K
15:10 53.49 53.49 53.49 53.49 0.4K
15:11 53.35 53.38 53.35 53.38 1.6K
15:12 53.38 53.38 53.38 53.38 0.3K
15:13 53.38 53.39 53.35 53.35 1.6K
15:14 53.35 53.35 53.35 53.35 0.2K
15:15 53.35 53.35 53.35 53.35 0.4K
15:16 53.35 53.40 53.35 53.36 1.5K
15:17 53.36 53.41 53.36 53.41 1.6K
15:18 53.41 53.41 53.39 53.39 0.3K
15:19 53.39 53.39 53.39 53.39 0.2K
15:20 53.39 53.39 53.32 53.32 0.5K
15:21 53.32 53.32 53.32 53.32 0.2K
15:22 53.40 53.40 53.40 53.40 0.5K
15:23 53.40 53.45 53.40 53.45 0.9K
15:24 53.45 53.45 53.45 53.45 0.9K
15:25 53.45 53.45 53.45 53.45 0.2K
15:26 53.45 53.58 53.45 53.58 0.7K
15:27 53.58 53.58 53.52 53.52 0.6K
15:28 53.52 53.52 53.51 53.51 0.4K
15:29 53.51 53.58 53.51 53.58 1.1K
15:30 53.58 53.58 53.53 53.53 1.2K
15:31 53.46 53.51 53.46 53.51 2.7K
15:32 53.51 53.64 53.48 53.64 1.5K
15:33 53.64 53.74 53.64 53.74 1.1K
15:34 53.80 53.80 53.80 53.80 0.5K
15:35 53.81 53.81 53.69 53.69 3.3K
15:36 53.66 53.66 53.66 53.66 1.2K
15:37 53.75 53.92 53.75 53.83 2.0K
15:38 53.83 53.83 53.83 53.83 1.0K
15:39 53.83 53.83 53.83 53.83 0.2K
15:40 53.83 53.85 53.83 53.85 3.4K
15:41 53.76 53.76 53.76 53.76 0.8K
15:42 53.76 53.78 53.76 53.78 0.5K
15:43 53.78 53.78 53.78 53.78 0.4K
15:44 53.78 53.91 53.78 53.90 2.8K
15:45 53.94 53.94 53.94 53.94 1.3K
15:46 53.89 54.00 53.89 54.00 2.9K
15:47 54.00 54.00 53.91 53.91 1.2K
15:48 53.91 53.98 53.91 53.98 1.0K
15:49 53.98 53.98 53.95 53.95 2.3K
15:50 53.95 54.03 53.95 54.03 3.0K
15:51 54.12 54.12 53.99 53.99 5.2K
15:52 53.93 53.99 53.93 53.99 2.9K
15:53 53.98 53.98 53.86 53.88 4.9K
15:54 53.88 53.90 53.88 53.90 5.2K
15:55 54.03 54.20 54.03 54.11 6.4K
15:56 54.05 54.11 53.97 53.99 4.7K
15:57 53.91 53.92 53.86 53.87 8.5K
15:58 53.86 53.90 53.86 53.86 8.2K
15:59 53.82 53.88 53.82 53.88 10.5K
16:00 53.88 53.93 53.86 53.89 108.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし