ステップストーン グループ (STEP)

STEP
🏛️ アメリカ →
64.53
最終更新: 2025-10-02
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 60.83 60.98 60.83 60.98 1.8K
09:31 61.00 61.00 60.98 60.98 1.5K
09:38 61.31 61.31 61.31 61.31 0.1K
09:39 60.97 60.97 60.97 60.97 0.3K
09:40 60.90 60.90 60.90 60.90 0.4K
09:44 61.18 61.18 61.18 61.18 0.5K
09:48 61.19 61.19 61.19 61.19 0.1K
09:49 61.19 61.19 61.19 61.19 0.1K
09:50 60.91 60.91 60.91 60.91 0.3K
09:53 60.93 60.93 60.81 60.81 3.1K
09:55 60.96 61.03 60.96 61.03 1.2K
09:56 61.03 61.03 61.03 61.03 0.2K
09:57 61.03 61.03 61.03 61.03 0.1K
10:00 61.03 61.03 61.03 61.03 0.4K
10:01 60.86 60.86 60.86 60.86 0.1K
10:02 60.86 60.86 60.81 60.81 0.6K
10:03 60.81 60.81 60.79 60.79 3.4K
10:04 60.72 60.72 60.72 60.72 0.1K
10:05 60.74 60.74 60.74 60.74 0.1K
10:06 60.85 60.85 60.81 60.81 0.5K
10:07 60.88 60.88 60.80 60.80 0.5K
10:08 60.80 60.80 60.80 60.80 0.9K
10:10 60.71 60.71 60.71 60.71 0.1K
10:11 60.72 60.72 60.72 60.72 0.1K
10:12 60.72 60.72 60.72 60.72 0.6K
10:13 60.66 60.66 60.66 60.66 0.1K
10:14 60.80 60.81 60.80 60.81 0.5K
10:15 60.74 60.74 60.71 60.71 0.4K
10:17 60.74 60.74 60.74 60.74 0.5K
10:18 60.71 60.71 60.71 60.71 0.2K
10:19 60.71 60.97 60.71 60.97 4.4K
10:22 60.86 60.86 60.86 60.86 0.2K
10:24 60.80 60.80 60.80 60.80 0.4K
10:25 60.84 60.84 60.84 60.84 0.8K
10:27 60.84 60.84 60.84 60.84 0.1K
10:28 60.93 60.93 60.89 60.89 1.4K
10:33 60.99 60.99 60.99 60.99 0.8K
10:34 61.07 61.07 61.07 61.07 0.5K
10:37 61.07 61.07 61.07 61.07 0.7K
10:38 60.97 60.97 60.97 60.97 0.1K
10:40 60.98 60.98 60.96 60.96 0.3K
10:41 61.06 61.06 61.06 61.06 0.3K
10:42 61.00 61.00 61.00 61.00 0.3K
10:45 61.06 61.06 61.06 61.06 0.2K
10:47 61.06 61.06 61.00 61.00 0.3K
10:48 61.06 61.06 61.06 61.06 0.7K
10:49 61.00 61.00 61.00 61.00 0.1K
10:50 61.07 61.07 61.07 61.07 1.0K
10:52 60.97 60.97 60.97 60.97 0.1K
10:53 61.15 61.15 61.15 61.15 0.7K
10:54 61.13 61.14 61.13 61.14 2.1K
10:55 61.14 61.16 61.14 61.16 2.3K
10:56 61.14 61.14 61.13 61.13 0.9K
10:58 61.07 61.07 61.07 61.07 2.2K
10:59 61.03 61.03 61.03 61.03 0.4K
11:01 61.09 61.09 61.09 61.09 0.7K
11:04 61.10 61.10 61.08 61.08 1.3K
11:08 61.00 61.00 61.00 61.00 0.5K
11:10 60.92 60.92 60.92 60.92 0.5K
11:11 60.85 60.85 60.85 60.85 0.4K
11:12 60.88 60.88 60.88 60.88 0.2K
11:15 60.79 60.79 60.79 60.79 0.1K
11:16 60.88 60.88 60.88 60.88 2.5K
11:17 60.85 60.85 60.85 60.85 0.1K
11:20 60.88 60.88 60.88 60.88 0.3K
11:22 60.82 60.82 60.82 60.82 0.1K
11:25 60.81 60.81 60.81 60.81 0.2K
11:28 60.88 60.88 60.88 60.88 0.2K
11:30 60.91 60.98 60.91 60.98 1.8K
11:31 60.96 60.96 60.96 60.96 1.8K
11:36 60.96 61.06 60.96 61.05 2.7K
11:37 61.10 61.10 61.10 61.10 1.6K
11:38 61.15 61.15 61.14 61.14 1.1K
11:40 61.17 61.17 61.17 61.17 0.9K
11:41 61.17 61.17 61.13 61.13 0.7K
11:43 61.03 61.03 61.03 61.03 1.9K
11:45 60.94 60.94 60.94 60.94 2.9K
11:49 60.95 60.95 60.95 60.95 0.3K
11:50 61.03 61.03 61.03 61.03 2.6K
11:51 60.95 60.96 60.95 60.96 0.8K
11:52 61.01 61.01 61.01 61.01 0.5K
11:55 61.07 61.07 61.07 61.07 0.2K
11:56 60.97 60.97 60.97 60.97 0.3K
11:59 61.01 61.01 61.01 61.01 0.5K
12:01 61.01 61.01 61.01 61.01 0.5K
12:02 60.95 60.95 60.95 60.95 4.5K
12:03 60.99 60.99 60.99 60.99 0.1K
12:04 60.98 60.98 60.98 60.98 0.2K
12:05 61.00 61.00 61.00 61.00 2.9K
12:09 61.01 61.01 61.01 61.01 0.7K
12:12 60.99 60.99 60.99 60.99 0.4K
12:15 60.99 60.99 60.99 60.99 0.4K
12:16 60.99 60.99 60.96 60.96 1.7K
12:17 60.96 60.96 60.96 60.96 1.3K
12:25 61.01 61.01 61.01 61.01 0.4K
12:26 60.94 60.98 60.94 60.98 3.6K
12:29 61.01 61.08 61.01 61.08 4.4K
12:30 61.08 61.08 61.08 61.08 0.9K
12:32 61.07 61.07 61.06 61.06 0.5K
12:34 61.09 61.09 61.09 61.09 0.2K
12:36 61.06 61.06 61.06 61.06 1.3K
12:39 61.04 61.04 61.04 61.04 0.1K
12:43 61.04 61.04 61.04 61.04 0.7K
12:45 61.04 61.04 61.04 61.04 0.3K
12:46 61.04 61.12 61.03 61.12 3.4K
12:50 61.14 61.14 61.14 61.14 0.6K
12:57 61.18 61.18 61.18 61.18 0.2K
12:59 61.19 61.19 61.19 61.19 0.6K
13:03 61.19 61.19 61.19 61.19 0.7K
13:05 61.19 61.19 61.19 61.19 0.4K
13:06 61.19 61.19 61.17 61.17 0.8K
13:07 61.16 61.16 61.16 61.16 0.6K
13:08 61.11 61.11 61.08 61.08 1.4K
13:14 61.09 61.09 61.09 61.09 0.1K
13:15 61.09 61.11 61.09 61.11 0.6K
13:16 61.14 61.14 61.14 61.14 0.1K
13:17 61.11 61.11 61.11 61.11 0.8K
13:21 61.28 61.35 61.28 61.35 9.0K
13:25 61.37 61.37 61.37 61.37 0.1K
13:26 61.36 61.36 61.36 61.36 0.5K
13:33 61.47 61.47 61.47 61.47 1.1K
13:34 61.48 61.48 61.48 61.48 0.2K
13:35 61.52 61.52 61.52 61.52 0.7K
13:36 61.52 61.52 61.52 61.52 0.4K
13:37 61.57 61.57 61.57 61.57 0.9K
13:42 61.64 61.64 61.58 61.58 0.8K
13:44 61.64 61.64 61.64 61.64 0.2K
13:46 61.63 61.63 61.63 61.63 0.2K
13:47 61.53 61.53 61.46 61.46 4.2K
13:56 61.41 61.41 61.41 61.41 0.2K
13:57 61.45 61.49 61.45 61.49 0.7K
13:58 61.49 61.49 61.48 61.48 0.6K
14:00 61.42 61.45 61.42 61.45 1.9K
14:02 61.30 61.30 61.30 61.30 0.4K
14:03 61.39 61.39 61.39 61.39 0.7K
14:05 61.45 61.45 61.45 61.45 0.5K
14:06 61.44 61.44 61.39 61.39 0.7K
14:09 61.44 61.44 61.44 61.44 0.8K
14:14 61.49 61.59 61.48 61.59 6.4K
14:16 61.47 61.47 61.47 61.47 1.0K
14:19 61.51 61.56 61.48 61.48 3.6K
14:22 61.41 61.41 61.41 61.41 0.5K
14:23 61.36 61.37 61.36 61.36 1.0K
14:24 61.38 61.38 61.38 61.38 0.5K
14:25 61.37 61.37 61.37 61.37 0.9K
14:28 61.41 61.41 61.41 61.41 0.2K
14:29 61.41 61.41 61.41 61.41 0.5K
14:31 61.44 61.44 61.44 61.44 1.6K
14:36 61.41 61.41 61.41 61.41 1.5K
14:37 61.33 61.41 61.33 61.41 1.7K
14:38 61.12 61.12 61.12 61.12 0.5K
14:39 61.23 61.23 61.23 61.23 0.2K
14:40 61.10 61.10 61.10 61.10 1.2K
14:43 61.21 61.21 61.21 61.21 0.5K
14:45 61.23 61.23 61.23 61.23 1.2K
14:46 61.14 61.14 61.14 61.14 1.9K
14:48 61.00 61.00 61.00 61.00 5.2K
14:49 60.98 60.98 60.94 60.94 1.3K
14:50 60.94 60.97 60.94 60.94 20.4K
14:53 61.01 61.05 61.01 61.05 0.4K
14:54 60.93 60.93 60.93 60.93 8.4K
14:58 60.72 60.72 60.57 60.57 1.5K
14:59 60.50 60.50 60.44 60.44 1.9K
15:00 60.31 60.31 60.28 60.28 2.2K
15:02 60.35 60.47 60.35 60.47 3.0K
15:03 60.56 60.56 60.42 60.47 2.5K
15:04 60.37 60.37 60.28 60.28 1.1K
15:05 60.36 60.36 60.28 60.28 1.3K
15:06 60.34 60.34 60.32 60.32 0.6K
15:07 60.41 60.43 60.40 60.43 2.1K
15:08 60.36 60.41 60.27 60.41 3.6K
15:09 60.45 60.45 60.45 60.45 1.2K
15:10 60.38 60.38 60.31 60.31 0.7K
15:11 60.33 60.45 60.33 60.45 1.0K
15:12 60.45 60.49 60.45 60.47 1.3K
15:13 60.50 60.50 60.47 60.47 0.3K
15:14 60.54 60.56 60.42 60.42 2.5K
15:15 60.51 60.51 60.47 60.47 1.1K
15:16 60.40 60.40 60.36 60.36 1.7K
15:18 60.32 60.32 60.32 60.32 0.2K
15:19 60.27 60.33 60.27 60.33 1.5K
15:21 60.40 60.40 60.33 60.33 3.3K
15:23 60.21 60.23 60.19 60.19 1.5K
15:24 60.27 60.27 60.26 60.26 0.8K
15:25 60.20 60.22 60.20 60.22 2.0K
15:26 60.11 60.11 60.11 60.11 1.0K
15:27 60.05 60.05 60.05 60.05 0.8K
15:28 59.97 59.97 59.97 59.97 0.7K
15:29 59.97 60.04 59.97 60.04 0.8K
15:30 60.10 60.11 60.04 60.10 2.5K
15:31 60.11 60.31 60.11 60.27 3.4K
15:32 60.26 60.30 60.23 60.23 2.6K
15:33 60.25 60.25 60.25 60.25 1.9K
15:34 60.22 60.22 60.22 60.22 1.5K
15:35 60.24 60.28 60.24 60.28 2.5K
15:36 60.28 60.31 60.23 60.25 3.2K
15:37 60.21 60.21 60.14 60.16 2.6K
15:38 60.16 60.25 60.16 60.25 3.3K
15:39 60.16 60.16 60.16 60.16 1.0K
15:40 60.16 60.17 60.12 60.13 1.5K
15:41 60.17 60.20 60.16 60.20 3.2K
15:42 60.22 60.22 60.08 60.08 4.0K
15:43 60.12 60.17 60.12 60.17 0.6K
15:44 60.16 60.24 60.16 60.24 3.1K
15:45 60.22 60.28 60.22 60.27 1.2K
15:46 60.24 60.30 60.21 60.25 5.3K
15:47 60.25 60.25 60.25 60.25 0.5K
15:48 60.31 60.31 60.20 60.20 8.6K
15:49 60.17 60.20 60.17 60.20 1.3K
15:50 60.19 60.37 60.19 60.35 5.8K
15:51 60.35 60.35 60.31 60.31 2.2K
15:52 60.22 60.30 60.22 60.27 4.5K
15:53 60.15 60.22 60.12 60.22 6.0K
15:54 60.20 60.40 60.18 60.40 17.0K
15:55 60.44 60.59 60.44 60.59 9.4K
15:56 60.66 60.66 60.56 60.61 8.8K
15:57 60.62 60.69 60.56 60.68 13.7K
15:58 60.72 60.72 60.66 60.70 28.0K
15:59 60.69 60.69 60.63 60.69 370.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし