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 60.88 62.07 60.80 61.16 7.6K
09:37 61.13 61.13 61.13 61.13 1.1K
09:43 60.95 60.95 60.95 60.95 0.9K
09:44 60.91 60.91 60.91 60.91 0.7K
09:45 60.80 60.80 60.80 60.80 0.4K
09:46 60.99 60.99 60.99 60.99 1.6K
09:50 61.24 61.24 61.24 61.24 0.3K
09:51 61.24 61.24 61.24 61.24 0.1K
09:53 61.04 61.04 61.04 61.04 1.5K
09:54 61.12 61.12 61.12 61.12 1.1K
09:58 61.12 61.12 61.12 61.12 1.4K
10:00 61.11 61.11 61.10 61.10 5.0K
10:01 61.10 61.17 61.10 61.12 1.7K
10:02 61.12 61.12 61.12 61.12 1.2K
10:05 61.14 61.14 61.14 61.14 0.2K
10:06 61.14 61.21 61.14 61.21 2.5K
10:09 61.15 61.15 61.13 61.13 1.5K
10:10 61.15 61.15 61.15 61.15 0.4K
10:11 61.19 61.19 61.19 61.19 1.8K
10:15 61.27 61.27 61.27 61.27 1.5K
10:16 61.32 61.32 61.32 61.32 0.8K
10:17 61.32 61.32 61.32 61.32 0.6K
10:20 61.24 61.24 61.19 61.19 1.0K
10:21 61.17 61.17 61.17 61.17 0.5K
10:24 61.14 61.14 61.14 61.14 2.9K
10:26 61.02 61.02 61.02 61.02 3.2K
10:27 61.00 61.00 61.00 61.00 0.9K
10:28 61.00 61.00 61.00 61.00 0.2K
10:29 61.00 61.00 60.96 60.96 2.2K
10:30 60.84 60.84 60.84 60.84 1.6K
10:32 60.91 60.91 60.91 60.91 0.1K
10:33 60.94 60.94 60.94 60.94 0.4K
10:38 60.94 60.94 60.94 60.94 0.5K
10:40 61.01 61.01 61.01 61.01 1.6K
10:41 61.05 61.05 61.05 61.05 1.1K
10:43 60.92 60.92 60.92 60.92 0.8K
10:48 61.04 61.04 61.04 61.04 4.0K
10:52 61.01 61.01 60.96 60.96 0.5K
10:53 60.99 60.99 60.99 60.99 1.6K
11:00 60.85 60.85 60.78 60.80 2.1K
11:02 60.73 60.73 60.73 60.73 0.9K
11:04 60.75 60.75 60.75 60.75 1.3K
11:09 60.97 60.97 60.97 60.97 0.5K
11:12 60.98 60.98 60.98 60.98 1.4K
11:13 60.98 60.98 60.98 60.98 3.7K
11:15 60.98 60.98 60.98 60.98 0.2K
11:17 60.98 60.98 60.98 60.98 0.6K
11:18 60.94 60.94 60.94 60.94 6.1K
11:19 60.90 60.90 60.90 60.90 1.9K
11:21 60.92 60.92 60.92 60.92 0.3K
11:23 60.94 60.94 60.94 60.94 0.2K
11:24 60.96 60.96 60.96 60.96 0.2K
11:27 60.93 60.93 60.93 60.93 0.5K
11:28 60.93 60.93 60.88 60.88 2.3K
11:29 60.90 60.94 60.86 60.94 2.4K
11:31 60.90 60.90 60.90 60.90 1.6K
11:34 60.90 60.90 60.90 60.90 1.5K
11:39 60.75 60.75 60.71 60.71 2.6K
11:41 60.73 60.73 60.73 60.73 0.4K
11:43 60.69 60.69 60.69 60.69 0.3K
11:44 60.77 60.77 60.77 60.77 1.0K
11:46 60.80 60.80 60.80 60.80 0.5K
11:47 60.77 60.77 60.77 60.77 3.2K
12:01 61.03 61.05 61.03 61.05 0.7K
12:04 61.08 61.08 61.08 61.08 0.7K
12:05 61.14 61.14 61.06 61.06 0.6K
12:06 61.06 61.09 61.06 61.09 1.3K
12:09 61.11 61.11 61.11 61.11 0.5K
12:11 61.05 61.05 61.05 61.05 1.4K
12:13 61.02 61.02 61.02 61.02 0.5K
12:14 61.04 61.04 61.01 61.01 0.6K
12:15 61.00 61.00 61.00 61.00 0.1K
12:16 61.02 61.02 61.02 61.02 1.8K
12:28 61.11 61.11 61.11 61.11 0.4K
12:29 61.13 61.13 61.12 61.12 1.0K
12:31 61.06 61.06 61.04 61.04 1.5K
12:32 61.06 61.06 61.06 61.06 0.2K
12:33 61.12 61.12 61.12 61.12 1.7K
12:35 61.12 61.12 61.12 61.12 0.8K
12:40 61.07 61.07 61.07 61.07 0.6K
12:43 60.99 60.99 60.99 60.99 1.6K
12:44 60.94 60.94 60.94 60.94 0.2K
12:45 60.97 60.97 60.97 60.97 0.9K
12:46 61.01 61.01 61.01 61.01 1.0K
12:48 60.97 60.97 60.97 60.97 0.4K
12:49 60.94 60.94 60.90 60.90 1.2K
12:54 61.00 61.00 61.00 61.00 0.8K
12:56 61.00 61.00 61.00 61.00 0.6K
13:00 60.95 61.03 60.95 61.03 0.9K
13:05 60.99 60.99 60.96 60.96 1.5K
13:18 60.97 60.97 60.97 60.97 0.7K
13:20 61.00 61.00 61.00 61.00 0.3K
13:21 60.99 60.99 60.99 60.99 1.4K
13:22 60.99 61.01 60.99 61.01 1.1K
13:24 61.03 61.03 61.03 61.03 1.8K
13:39 61.12 61.13 61.12 61.13 2.0K
13:41 61.10 61.10 61.10 61.10 1.3K
13:42 61.07 61.07 61.07 61.07 0.5K
13:43 61.06 61.06 61.06 61.06 1.1K
13:52 60.96 60.96 60.96 60.96 1.2K
13:53 60.96 60.96 60.96 60.96 0.5K
13:54 60.96 60.96 60.96 60.96 0.3K
13:56 61.00 61.00 61.00 61.00 1.5K
13:59 60.98 60.98 60.98 60.98 0.7K
14:02 60.93 60.93 60.93 60.93 0.1K
14:04 60.93 60.93 60.93 60.93 0.8K
14:05 60.89 60.89 60.88 60.88 0.9K
14:09 60.85 60.85 60.85 60.85 1.0K
14:11 60.80 60.80 60.75 60.75 0.9K
14:12 60.71 60.71 60.71 60.71 0.3K
14:15 60.68 60.72 60.68 60.72 0.6K
14:17 60.69 60.69 60.69 60.69 0.2K
14:18 60.69 60.69 60.68 60.68 0.9K
14:20 60.68 60.68 60.63 60.63 0.5K
14:22 60.70 60.73 60.70 60.73 1.9K
14:24 60.68 60.68 60.67 60.67 1.0K
14:27 60.68 60.69 60.64 60.64 13.7K
14:28 60.66 60.80 60.66 60.80 7.9K
14:29 60.71 60.71 60.71 60.71 0.3K
14:30 60.80 60.80 60.80 60.80 0.1K
14:32 60.80 60.80 60.80 60.80 0.7K
14:36 60.75 60.78 60.75 60.78 12.4K
14:40 60.79 60.79 60.79 60.79 0.3K
14:41 60.83 60.83 60.83 60.83 1.0K
14:45 60.86 60.86 60.86 60.86 0.2K
14:46 60.86 60.86 60.86 60.86 0.3K
14:47 60.85 60.88 60.85 60.88 1.6K
14:50 60.89 60.89 60.89 60.89 0.4K
14:51 60.94 60.94 60.94 60.94 1.8K
14:58 60.90 60.90 60.90 60.90 2.0K
14:59 60.88 60.88 60.88 60.88 1.5K
15:02 60.88 60.88 60.88 60.88 0.3K
15:03 60.88 60.89 60.88 60.89 1.4K
15:05 60.89 60.91 60.89 60.91 2.3K
15:06 60.89 60.89 60.87 60.87 3.3K
15:07 60.87 60.87 60.87 60.87 0.2K
15:08 60.87 60.87 60.87 60.87 3.4K
15:09 60.84 60.84 60.84 60.84 0.2K
15:10 60.83 60.83 60.83 60.83 1.0K
15:12 60.83 60.85 60.83 60.85 1.6K
15:14 60.93 60.93 60.93 60.93 1.9K
15:15 60.94 60.94 60.91 60.91 2.3K
15:17 60.94 60.95 60.94 60.95 1.0K
15:18 60.95 61.01 60.95 61.01 2.1K
15:20 61.00 61.00 61.00 61.00 0.3K
15:21 60.98 60.98 60.98 60.98 1.2K
15:25 61.01 61.01 61.01 61.01 0.5K
15:26 60.99 60.99 60.94 60.94 2.0K
15:27 60.93 60.93 60.86 60.86 2.9K
15:29 60.85 60.86 60.85 60.86 0.3K
15:30 60.91 60.91 60.91 60.91 1.5K
15:31 60.90 60.90 60.88 60.88 1.7K
15:34 60.91 60.91 60.88 60.91 5.9K
15:35 60.93 60.93 60.93 60.93 0.1K
15:36 60.92 60.92 60.92 60.92 0.8K
15:37 60.95 60.98 60.95 60.98 2.7K
15:38 61.02 61.09 61.02 61.08 1.9K
15:39 61.06 61.06 61.06 61.06 0.5K
15:40 61.10 61.10 61.10 61.10 0.6K
15:41 61.12 61.17 61.12 61.17 1.8K
15:44 61.20 61.20 61.20 61.20 1.6K
15:45 61.21 61.22 61.21 61.22 1.5K
15:46 61.24 61.28 61.24 61.28 1.4K
15:47 61.33 61.33 61.31 61.31 1.1K
15:48 61.31 61.33 61.31 61.33 1.1K
15:49 61.34 61.34 61.34 61.34 0.8K
15:50 61.35 61.45 61.35 61.35 4.3K
15:51 61.33 61.33 61.33 61.33 0.8K
15:52 61.33 61.33 61.26 61.26 4.2K
15:53 61.26 61.26 61.26 61.26 1.0K
15:54 61.26 61.26 61.10 61.10 3.3K
15:55 61.14 61.20 61.14 61.17 7.9K
15:56 61.13 61.18 61.13 61.17 3.8K
15:57 61.17 61.17 61.05 61.05 4.5K
15:58 61.06 61.16 61.00 61.14 19.6K
15:59 61.13 61.15 61.09 61.10 123.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし