ステップストーン グループ (STEP)

STEP
🏛️ アメリカ →
64.03
最終更新: 2025-10-01
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 58.76 58.76 58.76 58.76 2.9K
09:31 58.50 58.50 58.50 58.50 0.7K
09:32 58.50 58.50 58.50 58.50 4.2K
09:34 58.44 58.44 58.44 58.44 1.8K
09:35 58.44 58.85 58.44 58.44 5.6K
09:45 58.23 58.23 58.23 58.23 0.7K
09:48 58.51 58.53 58.51 58.53 0.3K
09:49 58.56 58.56 58.56 58.56 0.6K
09:52 58.52 58.68 58.52 58.55 6.4K
09:53 58.55 58.55 58.55 58.55 3.8K
09:54 58.55 58.66 58.36 58.66 3.0K
09:56 58.72 58.72 58.68 58.68 0.9K
09:57 58.68 58.68 58.59 58.59 1.1K
09:58 58.59 58.59 58.59 58.59 2.9K
10:01 58.88 58.88 58.88 58.88 0.1K
10:02 58.55 58.56 58.45 58.45 6.2K
10:03 58.47 58.48 58.47 58.48 1.1K
10:04 58.51 58.51 58.51 58.51 4.1K
10:05 58.57 58.57 58.57 58.57 18.7K
10:07 58.59 58.59 58.55 58.55 0.6K
10:08 58.50 58.50 58.50 58.50 0.4K
10:09 58.56 58.56 58.56 58.56 1.2K
10:11 58.42 58.42 58.42 58.42 0.3K
10:14 58.26 58.26 58.26 58.26 0.4K
10:15 58.15 58.15 58.15 58.15 0.2K
10:16 58.11 58.12 58.11 58.12 0.6K
10:18 58.07 58.07 58.07 58.07 0.1K
10:19 58.10 58.10 58.10 58.10 0.6K
10:22 58.00 58.00 58.00 58.00 1.1K
10:23 57.91 58.00 57.90 57.90 10.5K
10:28 57.92 57.92 57.84 57.84 1.6K
10:30 57.93 57.93 57.93 57.93 0.3K
10:31 57.92 57.97 57.92 57.97 0.8K
10:32 57.97 57.97 57.97 57.97 0.3K
10:33 57.97 57.97 57.97 57.97 0.4K
10:34 57.95 58.05 57.95 58.05 2.5K
10:35 58.09 58.09 58.09 58.09 0.6K
10:36 58.23 58.25 58.23 58.25 1.1K
10:39 58.30 58.30 58.30 58.30 0.5K
10:40 58.29 58.29 58.29 58.29 0.6K
10:42 58.25 58.25 58.25 58.25 1.2K
10:43 58.22 58.26 58.22 58.26 0.5K
10:44 58.32 58.32 58.32 58.32 0.3K
10:46 58.25 58.25 58.25 58.25 0.5K
10:49 58.24 58.24 58.24 58.24 0.7K
10:50 58.25 58.25 58.25 58.25 0.3K
10:51 58.25 58.32 58.25 58.32 0.5K
10:52 58.32 58.32 58.32 58.32 0.3K
10:53 58.30 58.30 58.30 58.30 0.2K
10:54 58.39 58.39 58.39 58.39 1.4K
11:01 58.38 58.43 58.38 58.43 1.0K
11:02 58.43 58.43 58.43 58.43 0.2K
11:05 58.43 58.43 58.43 58.43 0.3K
11:06 58.45 58.45 58.43 58.43 0.9K
11:10 58.47 58.47 58.47 58.47 2.2K
11:14 58.45 58.45 58.45 58.45 0.2K
11:15 58.46 58.46 58.46 58.46 0.2K
11:17 58.46 58.50 58.46 58.50 2.1K
11:18 58.47 58.47 58.47 58.47 1.4K
11:19 58.46 58.46 58.46 58.46 1.3K
11:22 58.50 58.50 58.50 58.50 0.2K
11:23 58.51 58.51 58.51 58.51 2.2K
11:24 58.50 58.54 58.50 58.54 4.4K
11:25 58.56 58.56 58.53 58.53 0.7K
11:26 58.55 58.55 58.55 58.55 1.3K
11:27 58.55 58.58 58.55 58.58 1.2K
11:28 58.56 58.56 58.56 58.56 0.5K
11:29 58.68 58.72 58.68 58.69 1.4K
11:30 58.74 58.76 58.74 58.76 1.6K
11:33 58.75 58.75 58.75 58.75 1.3K
11:36 58.77 58.77 58.77 58.77 2.9K
11:38 58.68 58.68 58.68 58.68 0.9K
11:39 58.68 58.68 58.68 58.68 0.5K
11:40 58.66 58.66 58.66 58.66 2.9K
11:41 58.77 58.77 58.77 58.77 1.0K
11:50 58.83 58.83 58.82 58.82 1.8K
11:51 58.79 58.80 58.79 58.80 0.5K
11:53 58.82 58.82 58.82 58.82 0.8K
11:56 58.72 58.72 58.72 58.72 1.5K
12:00 58.65 58.65 58.65 58.65 0.4K
12:03 58.73 58.73 58.73 58.73 1.9K
12:08 58.65 58.65 58.65 58.65 0.4K
12:09 58.69 58.69 58.69 58.69 0.5K
12:11 58.68 58.68 58.68 58.68 1.4K
12:16 58.61 58.61 58.61 58.61 0.5K
12:20 58.61 58.61 58.61 58.61 0.2K
12:21 58.61 58.61 58.61 58.61 0.4K
12:23 58.61 58.61 58.61 58.61 0.5K
12:25 58.59 58.59 58.59 58.59 0.5K
12:28 58.57 58.57 58.57 58.57 0.8K
12:31 58.46 58.50 58.46 58.50 0.6K
12:35 58.48 58.54 58.48 58.52 1.1K
12:36 58.58 58.58 58.58 58.58 0.5K
12:38 58.54 58.54 58.54 58.54 2.0K
12:43 58.34 58.34 58.34 58.34 0.9K
12:44 58.34 58.34 58.34 58.34 0.3K
12:46 58.25 58.25 58.25 58.25 0.2K
12:47 58.25 58.25 58.25 58.25 0.1K
12:48 58.25 58.25 58.25 58.25 0.2K
12:49 58.36 58.36 58.36 58.36 0.9K
12:51 58.31 58.31 58.31 58.31 0.1K
12:52 58.31 58.38 58.31 58.38 2.6K
13:00 58.43 58.43 58.43 58.43 0.3K
13:01 58.40 58.40 58.40 58.40 0.3K
13:02 58.37 58.37 58.37 58.37 0.1K
13:03 58.38 58.38 58.38 58.38 0.9K
13:04 58.43 58.43 58.43 58.43 0.4K
13:05 58.41 58.41 58.41 58.41 0.5K
13:07 58.44 58.44 58.44 58.44 1.5K
13:08 58.45 58.45 58.45 58.45 0.6K
13:11 58.49 58.49 58.49 58.49 0.7K
13:12 58.50 58.50 58.40 58.40 16.1K
13:16 58.23 58.23 58.23 58.23 0.4K
13:17 58.28 58.28 58.28 58.28 3.4K
13:23 58.33 58.33 58.33 58.33 0.3K
13:24 58.33 58.33 58.33 58.33 2.2K
13:25 58.37 58.37 58.37 58.37 0.8K
13:27 58.40 58.41 58.40 58.40 13.3K
13:29 58.40 58.40 58.39 58.39 0.4K
13:30 58.50 58.50 58.44 58.44 57.6K
13:33 58.53 58.53 58.53 58.53 0.6K
13:34 58.50 58.50 58.42 58.42 0.3K
13:35 58.63 58.63 58.63 58.63 0.8K
13:36 58.58 58.58 58.58 58.58 1.0K
13:42 58.55 58.55 58.55 58.55 1.1K
13:43 58.52 58.52 58.52 58.52 0.2K
13:44 58.54 58.54 58.54 58.54 0.9K
13:48 58.56 58.56 58.56 58.56 0.5K
13:49 58.51 58.55 58.51 58.55 0.7K
13:51 58.55 58.55 58.55 58.55 0.2K
13:52 58.51 58.51 58.51 58.51 0.8K
13:55 58.52 58.53 58.52 58.53 1.1K
13:57 58.52 58.57 58.51 58.57 1.0K
13:58 58.52 58.52 58.52 58.52 0.6K
14:00 58.62 58.62 58.62 58.62 2.1K
14:03 58.60 58.60 58.60 58.60 1.6K
14:08 58.68 58.69 58.68 58.69 1.4K
14:09 58.67 58.67 58.67 58.67 1.2K
14:10 58.59 58.59 58.54 58.54 1.8K
14:14 58.58 58.58 58.58 58.58 1.3K
14:22 58.55 58.55 58.55 58.55 2.0K
14:24 58.55 58.55 58.55 58.55 0.3K
14:26 58.56 58.56 58.56 58.56 0.3K
14:28 58.54 58.54 58.54 58.54 0.3K
14:30 58.54 58.54 58.52 58.52 2.0K
14:31 58.55 58.55 58.55 58.55 1.1K
14:33 58.56 58.56 58.56 58.56 0.6K
14:35 58.56 58.56 58.56 58.56 0.2K
14:37 58.57 58.58 58.57 58.58 1.5K
14:38 58.55 58.55 58.55 58.55 0.3K
14:39 58.55 58.55 58.55 58.55 0.3K
14:40 58.54 58.54 58.54 58.54 1.7K
14:41 58.55 58.55 58.55 58.55 0.7K
14:44 58.47 58.47 58.47 58.47 0.7K
14:45 58.50 58.50 58.50 58.50 0.2K
14:46 58.48 58.51 58.48 58.51 2.2K
14:47 58.49 58.49 58.48 58.48 0.8K
14:48 58.48 58.48 58.48 58.48 0.8K
14:49 58.45 58.45 58.43 58.43 0.7K
14:50 58.44 58.44 58.44 58.44 0.4K
14:51 58.44 58.44 58.44 58.44 0.1K
14:52 58.42 58.44 58.42 58.44 0.5K
14:53 58.45 58.45 58.45 58.45 0.8K
14:54 58.45 58.47 58.45 58.47 0.6K
14:56 58.47 58.47 58.47 58.47 1.2K
14:58 58.43 58.43 58.41 58.41 2.2K
14:59 58.42 58.42 58.42 58.42 0.2K
15:00 58.39 58.42 58.39 58.40 1.7K
15:01 58.46 58.46 58.46 58.46 0.1K
15:02 58.43 58.43 58.43 58.43 1.0K
15:04 58.48 58.49 58.48 58.49 0.6K
15:05 58.46 58.46 58.43 58.43 0.8K
15:08 58.45 58.45 58.45 58.45 1.2K
15:09 58.39 58.39 58.33 58.33 3.0K
15:12 58.38 58.38 58.38 58.38 2.2K
15:13 58.36 58.36 58.36 58.36 0.4K
15:14 58.36 58.36 58.36 58.36 0.8K
15:16 58.33 58.33 58.31 58.31 5.0K
15:19 58.28 58.30 58.28 58.29 1.7K
15:22 58.30 58.30 58.30 58.30 0.3K
15:23 58.30 58.30 58.25 58.25 2.7K
15:25 58.27 58.27 58.26 58.26 1.3K
15:26 58.28 58.30 58.28 58.30 3.2K
15:29 58.30 58.31 58.30 58.31 1.4K
15:31 58.29 58.35 58.29 58.35 3.7K
15:32 58.36 58.36 58.32 58.35 2.8K
15:34 58.38 58.38 58.38 58.38 0.9K
15:35 58.36 58.36 58.36 58.36 1.4K
15:36 58.35 58.35 58.32 58.32 1.4K
15:37 58.34 58.34 58.34 58.34 1.0K
15:38 58.33 58.34 58.33 58.34 1.7K
15:39 58.34 58.34 58.32 58.32 1.5K
15:40 58.31 58.31 58.31 58.31 1.5K
15:41 58.25 58.27 58.25 58.27 3.9K
15:43 58.27 58.27 58.27 58.27 0.9K
15:44 58.28 58.28 58.28 58.28 3.6K
15:45 58.30 58.30 58.30 58.30 1.6K
15:46 58.30 58.30 58.27 58.27 1.6K
15:47 58.27 58.27 58.27 58.27 1.6K
15:49 58.27 58.29 58.27 58.29 2.1K
15:50 58.25 58.25 58.25 58.25 5.9K
15:51 58.25 58.25 58.22 58.24 7.5K
15:52 58.23 58.24 58.16 58.19 11.4K
15:53 58.20 58.22 58.20 58.22 5.5K
15:54 58.24 58.40 58.24 58.40 5.0K
15:55 58.41 58.44 58.37 58.41 3.9K
15:56 58.42 58.42 58.40 58.40 6.8K
15:57 58.42 58.42 58.41 58.42 3.0K
15:58 58.42 58.44 58.41 58.41 12.3K
15:59 58.41 58.41 58.36 58.36 103.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし