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 60.46 60.47 60.41 60.47 8.2K
09:33 60.43 60.43 60.43 60.43 1.3K
09:41 60.56 60.56 60.56 60.56 1.3K
09:45 60.47 60.47 60.47 60.47 0.8K
09:46 60.47 60.47 60.40 60.40 0.7K
09:47 60.17 60.17 60.17 60.17 0.5K
09:50 60.61 60.61 60.61 60.61 0.5K
09:51 60.54 60.58 60.54 60.58 1.5K
09:52 60.40 60.40 60.40 60.40 1.0K
09:56 60.56 60.56 60.56 60.56 0.1K
09:57 60.71 60.71 60.71 60.71 1.9K
10:01 60.64 60.64 60.64 60.64 2.1K
10:05 60.38 60.38 60.38 60.38 0.8K
10:09 60.32 60.32 60.32 60.32 0.5K
10:11 60.55 60.56 60.55 60.56 1.0K
10:12 60.55 60.55 60.55 60.55 1.1K
10:23 60.58 60.58 60.58 60.58 0.7K
10:25 60.59 60.59 60.59 60.59 1.9K
10:32 60.61 60.61 60.61 60.61 1.3K
10:35 60.58 60.58 60.58 60.58 0.3K
10:36 60.67 60.67 60.66 60.66 0.9K
10:37 60.69 60.72 60.69 60.72 2.3K
10:42 60.80 60.80 60.73 60.73 0.6K
10:43 60.73 60.73 60.73 60.73 0.4K
10:44 60.73 60.73 60.73 60.73 0.3K
10:45 60.73 60.73 60.73 60.73 0.2K
10:46 60.78 60.78 60.78 60.78 1.0K
10:49 60.80 60.80 60.80 60.80 0.8K
10:51 60.71 60.71 60.71 60.71 0.5K
10:53 60.77 60.77 60.77 60.77 0.3K
10:55 60.69 60.69 60.69 60.69 0.8K
11:02 60.77 60.77 60.77 60.77 0.9K
11:03 60.72 60.72 60.72 60.72 1.0K
11:06 60.70 60.70 60.70 60.70 0.2K
11:07 60.68 60.68 60.68 60.68 1.0K
11:09 60.71 60.71 60.71 60.71 0.8K
11:10 60.69 60.69 60.69 60.69 0.4K
11:11 60.64 60.64 60.64 60.64 0.9K
11:13 60.57 60.57 60.57 60.57 0.1K
11:14 60.61 60.63 60.61 60.63 0.8K
11:15 60.71 60.76 60.71 60.76 2.4K
11:24 60.90 60.90 60.90 60.90 0.9K
11:28 60.94 60.94 60.94 60.94 1.2K
11:35 60.95 60.95 60.95 60.95 1.4K
11:42 60.95 60.95 60.95 60.95 1.6K
11:50 60.97 60.97 60.97 60.97 1.2K
11:51 61.00 61.00 60.99 60.99 0.9K
11:52 61.01 61.01 61.01 61.01 0.5K
11:56 61.00 61.00 60.98 60.98 1.6K
11:59 60.98 60.98 60.98 60.98 0.7K
12:05 61.03 61.03 61.03 61.03 0.5K
12:07 60.95 60.95 60.95 60.95 1.4K
12:08 60.97 60.97 60.97 60.97 0.6K
12:15 60.97 60.97 60.97 60.97 1.1K
12:17 60.98 60.98 60.98 60.98 1.2K
12:24 61.03 61.03 61.02 61.02 1.6K
12:25 60.99 60.99 60.99 60.99 1.0K
12:27 60.88 60.88 60.88 60.88 0.5K
12:30 60.98 60.98 60.98 60.98 0.8K
12:33 60.99 60.99 60.99 60.99 1.0K
12:35 60.99 60.99 60.99 60.99 0.3K
12:37 61.04 61.04 61.01 61.01 0.9K
12:39 60.94 60.94 60.94 60.94 0.4K
12:40 60.99 60.99 60.94 60.94 2.6K
12:41 60.92 60.92 60.92 60.92 0.5K
12:43 60.89 60.89 60.89 60.89 0.4K
12:45 60.92 60.92 60.92 60.92 0.7K
12:46 60.94 60.94 60.94 60.94 0.4K
12:47 60.98 60.99 60.98 60.99 0.6K
12:48 61.02 61.03 61.02 61.03 0.6K
12:49 61.00 61.00 61.00 61.00 0.4K
12:51 60.99 60.99 60.99 60.99 0.2K
12:52 61.01 61.01 61.01 61.01 0.3K
12:56 60.98 60.98 60.98 60.98 0.6K
12:59 60.96 60.96 60.96 60.96 0.2K
13:00 61.03 61.03 61.03 61.03 1.9K
13:02 61.12 61.12 61.12 61.12 0.5K
13:03 61.14 61.14 61.14 61.14 0.6K
13:07 61.17 61.17 61.17 61.17 0.4K
13:09 61.19 61.19 61.19 61.19 0.3K
13:12 61.16 61.16 61.16 61.16 3.0K
13:14 61.12 61.12 61.12 61.12 0.5K
13:15 61.16 61.16 61.16 61.16 1.1K
13:21 61.22 61.22 61.22 61.22 0.2K
13:22 61.25 61.25 61.25 61.25 0.8K
13:29 61.28 61.28 61.28 61.28 0.2K
13:31 61.25 61.25 61.25 61.25 0.9K
13:32 61.22 61.22 61.22 61.22 1.2K
13:36 61.29 61.34 61.29 61.34 1.9K
13:37 61.34 61.34 61.30 61.30 2.1K
13:39 61.28 61.28 61.25 61.25 0.5K
13:40 61.28 61.28 61.28 61.28 0.3K
13:42 61.30 61.30 61.30 61.30 0.2K
13:43 61.31 61.31 61.31 61.31 1.2K
13:46 61.36 61.36 61.36 61.36 0.7K
13:50 61.43 61.43 61.43 61.43 0.2K
13:51 61.44 61.44 61.44 61.44 0.5K
13:52 61.47 61.47 61.47 61.47 0.7K
13:53 61.56 61.56 61.56 61.56 0.6K
13:54 61.53 61.53 61.53 61.53 0.3K
13:55 61.52 61.52 61.50 61.50 1.2K
13:56 61.51 61.51 61.51 61.51 0.1K
13:58 61.50 61.50 61.50 61.50 1.0K
14:00 61.51 61.52 61.51 61.52 0.6K
14:01 61.51 61.51 61.51 61.51 0.2K
14:02 61.54 61.54 61.54 61.54 0.7K
14:03 61.54 61.54 61.54 61.54 0.2K
14:04 61.57 61.57 61.57 61.57 0.2K
14:05 61.57 61.57 61.57 61.57 0.7K
14:07 61.54 61.54 61.54 61.54 1.4K
14:10 61.58 61.58 61.58 61.58 0.4K
14:11 61.59 61.61 61.59 61.61 0.6K
14:12 61.63 61.77 61.63 61.73 11.8K
14:16 61.77 61.77 61.77 61.77 0.7K
14:18 61.76 61.76 61.74 61.74 0.9K
14:20 61.72 61.72 61.72 61.72 1.1K
14:21 61.73 61.73 61.73 61.73 0.7K
14:22 61.72 61.72 61.72 61.72 0.6K
14:23 61.70 61.70 61.70 61.70 1.8K
14:24 61.69 61.69 61.69 61.69 1.1K
14:25 61.66 61.66 61.66 61.66 1.5K
14:28 61.66 61.66 61.65 61.65 0.9K
14:29 61.66 61.66 61.66 61.66 0.2K
14:30 61.64 61.64 61.62 61.62 2.3K
14:32 61.63 61.63 61.63 61.63 1.1K
14:34 61.65 61.65 61.65 61.65 0.8K
14:36 61.64 61.64 61.63 61.63 0.8K
14:37 61.63 61.63 61.63 61.63 0.4K
14:39 61.63 61.63 61.55 61.55 5.3K
14:43 61.51 61.51 61.51 61.51 0.4K
14:44 61.53 61.53 61.53 61.53 1.6K
14:47 61.54 61.54 61.54 61.54 0.3K
14:49 61.54 61.57 61.53 61.57 3.7K
14:50 61.56 61.56 61.56 61.56 0.6K
14:51 61.59 61.59 61.59 61.59 0.6K
14:52 61.60 61.60 61.60 61.60 2.5K
14:53 61.60 61.66 61.60 61.66 3.2K
14:55 61.63 61.63 61.63 61.63 0.3K
14:56 61.64 61.66 61.64 61.66 0.6K
14:57 61.66 61.66 61.66 61.66 0.3K
14:58 61.66 61.66 61.66 61.66 0.2K
14:59 61.65 61.65 61.62 61.64 3.1K
15:04 61.65 61.65 61.65 61.65 0.4K
15:05 61.60 61.60 61.60 61.60 3.5K
15:06 61.55 61.55 61.55 61.55 1.0K
15:07 61.59 61.64 61.59 61.64 2.2K
15:11 61.66 61.71 61.66 61.71 2.7K
15:15 61.69 61.69 61.69 61.69 0.7K
15:16 61.72 61.72 61.72 61.72 0.4K
15:17 61.72 61.72 61.69 61.69 5.3K
15:18 61.69 61.69 61.69 61.69 1.1K
15:20 61.71 61.71 61.71 61.71 0.6K
15:22 61.74 61.74 61.74 61.74 0.9K
15:23 61.73 61.73 61.73 61.73 2.0K
15:30 61.80 61.80 61.80 61.80 0.5K
15:31 61.80 61.80 61.80 61.80 2.1K
15:32 61.84 61.84 61.84 61.84 0.6K
15:33 61.82 61.82 61.82 61.82 1.9K
15:35 61.85 61.85 61.85 61.85 0.6K
15:36 61.87 61.87 61.82 61.84 3.1K
15:37 61.84 61.84 61.79 61.81 2.2K
15:38 61.80 61.80 61.80 61.80 0.7K
15:39 61.81 61.91 61.81 61.91 2.8K
15:40 61.91 61.93 61.91 61.92 1.3K
15:41 61.94 61.94 61.94 61.94 0.1K
15:42 61.94 61.96 61.91 61.91 3.1K
15:44 61.93 61.93 61.88 61.88 1.5K
15:45 61.89 61.89 61.86 61.86 0.9K
15:46 61.86 61.88 61.83 61.83 1.4K
15:47 61.80 61.82 61.80 61.80 1.8K
15:48 61.79 61.83 61.79 61.80 5.9K
15:49 61.76 61.76 61.76 61.76 2.6K
15:50 61.72 61.77 61.72 61.77 3.7K
15:51 61.78 61.78 61.78 61.78 0.6K
15:52 61.77 61.79 61.74 61.79 4.0K
15:53 61.81 61.81 61.78 61.78 1.5K
15:54 61.79 61.80 61.79 61.80 7.9K
15:55 61.73 61.73 61.69 61.71 4.6K
15:56 61.72 61.75 61.72 61.75 5.3K
15:57 61.71 61.73 61.71 61.73 2.6K
15:58 61.72 61.74 61.71 61.71 6.6K
15:59 61.71 61.72 61.62 61.65 178.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし