ステップストーン グループ (STEP)

STEP
🏛️ アメリカ →
65.31
最終更新: 2025-09-30
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 61.60 61.74 61.08 61.08 8.8K
09:31 61.01 61.01 61.01 61.01 0.2K
09:32 60.95 60.95 60.95 60.95 2.8K
09:35 61.63 61.63 61.26 61.26 6.9K
09:36 61.13 61.13 61.10 61.10 1.1K
09:38 61.40 61.40 61.40 61.40 0.4K
09:42 61.66 61.66 61.66 61.66 2.7K
09:43 61.74 61.74 61.74 61.74 0.4K
09:45 61.67 61.67 61.67 61.67 0.2K
09:47 61.66 61.66 61.66 61.66 0.2K
09:48 61.65 61.66 61.65 61.66 1.1K
09:49 61.62 61.62 61.62 61.62 0.3K
09:50 61.91 61.91 61.91 61.90 1.4K
09:58 61.68 61.68 61.68 61.68 1.2K
10:01 61.50 61.50 61.50 61.50 1.2K
10:04 61.53 61.53 61.53 61.53 1.2K
10:15 61.42 61.42 61.42 61.42 1.3K
10:18 61.45 61.45 61.45 61.45 0.7K
10:20 61.45 61.48 61.45 61.48 6.8K
10:21 61.42 61.50 61.42 61.50 5.3K
10:26 61.50 61.57 61.50 61.57 0.6K
10:27 61.50 61.50 61.50 61.50 0.4K
10:29 61.47 61.47 61.47 61.47 0.5K
10:31 61.56 61.56 61.56 61.56 0.3K
10:32 61.49 61.57 61.49 61.57 0.4K
10:33 61.58 61.58 61.58 61.58 0.9K
10:35 61.61 61.62 61.61 61.62 0.4K
10:37 61.63 61.63 61.63 61.63 0.6K
10:39 61.68 61.68 61.68 61.68 0.6K
10:41 61.70 61.74 61.70 61.74 1.9K
10:42 61.70 61.70 61.70 61.70 0.1K
10:43 61.60 61.60 61.55 61.55 2.3K
10:46 61.64 61.64 61.64 61.64 0.7K
10:48 61.64 61.64 61.64 61.64 1.7K
10:50 61.64 61.64 61.64 61.64 0.5K
10:52 61.63 61.63 61.63 61.63 1.8K
10:57 61.64 61.64 61.64 61.64 2.7K
11:03 61.65 61.65 61.65 61.65 0.8K
11:05 61.72 61.72 61.72 61.72 0.3K
11:06 61.72 61.74 61.68 61.74 1.8K
11:07 61.68 61.74 61.68 61.74 2.2K
11:08 61.73 61.73 61.73 61.73 0.2K
11:10 61.70 61.73 61.70 61.73 1.9K
11:11 61.65 61.65 61.59 61.59 3.7K
11:13 61.59 61.59 61.59 61.59 0.7K
11:18 61.58 61.58 61.58 61.58 0.5K
11:19 61.58 61.58 61.58 61.58 0.5K
11:20 61.50 61.50 61.50 61.50 1.7K
11:21 61.49 61.49 61.49 61.49 0.3K
11:22 61.56 61.56 61.56 61.56 0.7K
11:26 61.64 61.64 61.64 61.64 0.2K
11:28 61.56 61.56 61.56 61.56 0.2K
11:29 61.47 61.67 61.47 61.61 6.4K
11:30 61.68 61.70 61.68 61.70 0.7K
11:31 61.72 61.72 61.72 61.72 0.8K
11:34 61.62 61.62 61.62 61.62 0.8K
11:36 61.60 61.60 61.60 61.60 0.2K
11:37 61.58 61.58 61.49 61.49 3.8K
11:42 61.45 61.45 61.45 61.45 0.2K
11:44 61.49 61.49 61.49 61.49 0.8K
11:48 61.40 61.40 61.40 61.40 0.2K
11:49 61.37 61.37 61.37 61.37 0.7K
11:50 61.38 61.38 61.38 61.38 0.6K
11:52 61.42 61.42 61.42 61.42 0.7K
11:56 61.40 61.40 61.40 61.40 0.5K
11:58 61.44 61.44 61.44 61.44 0.7K
12:01 61.39 61.39 61.39 61.39 0.6K
12:02 61.52 61.52 61.52 61.52 0.5K
12:06 61.49 61.49 61.49 61.49 0.2K
12:07 61.45 61.45 61.45 61.45 0.5K
12:09 61.55 61.55 61.55 61.55 1.9K
12:11 61.63 61.63 61.63 61.63 0.6K
12:16 61.55 61.55 61.55 61.55 0.5K
12:17 61.56 61.56 61.56 61.56 0.3K
12:18 61.56 61.58 61.56 61.58 0.8K
12:21 61.59 61.59 61.59 61.59 0.4K
12:22 61.56 61.56 61.56 61.56 0.2K
12:23 61.56 61.56 61.56 61.56 0.6K
12:26 61.56 61.56 61.56 61.56 0.8K
12:28 61.52 61.52 61.52 61.52 0.5K
12:29 61.56 61.56 61.56 61.56 0.4K
12:32 61.56 61.56 61.56 61.56 0.1K
12:33 61.58 61.69 61.58 61.69 1.6K
12:34 61.61 61.61 61.61 61.61 0.4K
12:35 61.59 61.59 61.59 61.59 1.3K
12:36 61.63 61.63 61.63 61.63 0.2K
12:37 61.62 61.62 61.60 61.60 1.4K
12:38 61.57 61.57 61.57 61.57 0.7K
12:39 61.58 61.58 61.58 61.58 0.4K
12:43 61.62 61.62 61.57 61.57 1.6K
12:48 61.63 61.63 61.63 61.63 0.2K
12:49 61.65 61.65 61.65 61.65 0.8K
12:53 61.67 61.72 61.67 61.72 1.1K
12:55 61.70 61.70 61.70 61.70 0.4K
12:57 61.70 61.70 61.70 61.70 0.8K
13:01 61.67 61.67 61.62 61.62 0.7K
13:03 61.59 61.59 61.55 61.55 2.4K
13:04 61.59 61.59 61.59 61.59 0.5K
13:06 61.53 61.53 61.53 61.53 0.1K
13:07 61.56 61.57 61.56 61.57 1.8K
13:13 61.56 61.56 61.56 61.56 1.0K
13:14 61.56 61.56 61.56 61.56 0.4K
13:15 61.49 61.49 61.49 61.49 2.2K
13:16 61.51 61.51 61.51 61.51 0.4K
13:17 61.52 61.52 61.52 61.52 2.2K
13:26 61.49 61.49 61.49 61.49 1.4K
13:27 61.48 61.48 61.48 61.48 0.9K
13:34 61.48 61.48 61.44 61.44 1.0K
13:35 61.44 61.44 61.44 61.44 0.3K
13:36 61.47 61.47 61.47 61.47 0.3K
13:38 61.50 61.50 61.43 61.43 2.8K
13:39 61.44 61.44 61.42 61.42 1.8K
13:40 61.41 61.41 61.41 61.41 1.8K
13:41 61.37 61.37 61.37 61.37 1.0K
13:42 61.35 61.35 61.35 61.35 0.1K
13:43 61.38 61.38 61.38 61.38 1.0K
13:45 61.41 61.41 61.41 61.41 0.9K
13:49 61.43 61.43 61.43 61.43 0.6K
13:50 61.46 61.46 61.46 61.46 0.2K
13:52 61.48 61.48 61.48 61.48 0.7K
13:55 61.43 61.43 61.43 61.43 0.5K
13:58 61.46 61.46 61.46 61.46 0.4K
13:59 61.42 61.42 61.42 61.42 0.3K
14:00 61.39 61.39 61.39 61.39 1.4K
14:01 61.39 61.39 61.39 61.39 0.9K
14:02 61.40 61.40 61.40 61.40 0.5K
14:04 61.49 61.49 61.49 61.49 1.1K
14:06 61.53 61.53 61.53 61.53 0.2K
14:07 61.48 61.48 61.48 61.48 0.3K
14:08 61.54 61.54 61.54 61.54 1.0K
14:11 61.59 61.59 61.59 61.59 1.2K
14:16 61.55 61.55 61.55 61.55 0.4K
14:18 61.58 61.58 61.57 61.57 0.6K
14:21 61.60 61.60 61.60 61.60 1.5K
14:22 61.57 61.57 61.49 61.49 2.5K
14:23 61.51 61.55 61.51 61.55 1.0K
14:26 61.51 61.51 61.51 61.51 1.1K
14:28 61.56 61.58 61.56 61.58 0.8K
14:30 61.60 61.60 61.60 61.60 0.4K
14:31 61.53 61.53 61.53 61.53 2.7K
14:37 61.49 61.49 61.49 61.48 0.8K
14:40 61.54 61.54 61.54 61.54 1.3K
14:43 61.55 61.55 61.53 61.53 2.0K
14:47 61.53 61.53 61.53 61.53 0.4K
14:49 61.57 61.57 61.57 61.57 0.3K
14:50 61.55 61.55 61.55 61.55 1.6K
14:51 61.60 61.60 61.60 61.60 0.8K
14:53 61.60 61.63 61.60 61.63 1.3K
14:54 61.60 61.65 61.60 61.65 2.9K
14:56 61.67 61.68 61.67 61.68 1.2K
14:59 61.66 61.66 61.66 61.66 0.5K
15:00 61.64 61.64 61.64 61.64 0.6K
15:01 61.60 61.60 61.60 61.60 0.6K
15:02 61.62 61.62 61.62 61.62 7.2K
15:08 61.62 61.66 61.62 61.66 1.1K
15:09 61.68 61.70 61.68 61.70 2.5K
15:11 61.65 61.65 61.65 61.65 0.8K
15:13 61.68 61.68 61.68 61.68 1.2K
15:14 61.67 61.67 61.67 61.67 0.1K
15:15 61.63 61.63 61.63 61.63 0.8K
15:16 61.60 61.62 61.60 61.60 1.7K
15:18 61.57 61.57 61.57 61.57 0.9K
15:19 61.61 61.61 61.59 61.59 0.9K
15:20 61.61 61.61 61.61 61.61 0.6K
15:21 61.60 61.60 61.60 61.60 1.6K
15:24 61.59 61.59 61.59 61.59 0.7K
15:25 61.62 61.64 61.62 61.64 1.1K
15:27 61.60 61.61 61.60 61.61 0.4K
15:28 61.60 61.60 61.60 61.60 3.1K
15:29 61.60 61.60 61.60 61.60 0.3K
15:30 61.61 61.61 61.61 61.61 2.1K
15:31 61.66 61.66 61.62 61.62 0.6K
15:33 61.62 61.62 61.62 61.62 0.2K
15:34 61.62 61.62 61.62 61.62 0.7K
15:35 61.63 61.67 61.63 61.67 1.4K
15:36 61.63 61.63 61.63 61.63 0.9K
15:37 61.67 61.67 61.67 61.67 1.2K
15:38 61.69 61.69 61.69 61.69 0.2K
15:39 61.66 61.66 61.66 61.66 0.2K
15:40 61.69 61.69 61.66 61.66 2.8K
15:41 61.68 61.68 61.68 61.68 1.0K
15:42 61.66 61.69 61.66 61.67 1.2K
15:43 61.67 61.67 61.62 61.62 4.6K
15:45 61.67 61.68 61.67 61.68 2.7K
15:48 61.65 61.69 61.65 61.69 1.9K
15:49 61.75 61.75 61.72 61.72 1.7K
15:50 61.67 61.70 61.66 61.66 2.0K
15:51 61.66 61.66 61.63 61.63 1.1K
15:52 61.60 61.62 61.60 61.62 1.4K
15:53 61.57 61.65 61.57 61.65 3.0K
15:54 61.62 61.65 61.58 61.58 8.7K
15:55 61.60 61.60 61.55 61.56 5.1K
15:56 61.52 61.52 61.46 61.49 5.7K
15:57 61.44 61.62 61.43 61.60 14.3K
15:58 61.62 61.65 61.60 61.60 15.6K
15:59 61.60 61.66 61.46 61.46 155.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし