StepStone Group Inc【STEP】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	1.6	3.86847195358	41.36	44.59	41.315	1389637	43.42384599	CS
4	-2.86	-6.24181580096	45.82	49.45	38.85	1841967	42.72617595	CS
12	-12.99	-23.2171581769	55.95	57.79	38.85	1318961	47.05129761	CS
26	-28.32	-39.7306397306	71.28	77.795	38.85	1276285	49.90096826	CS
52	-16.46	-27.7011107371	59.42	77.795	38.85	948898	54.34520621	CS
156	19.1	80.050293378	23.86	77.795	23.83	656340	51.16900781	CS
260	3.37	8.51225056833	39.59	77.795	19.83	520242	46.67043147	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783722900	42.96	-0.72	-1.65	44.53	45.1	42.93	706655
1783636500	43.68	1.17	2.75	42.13	44.36	41.95	819645
1783550100	42.51	-0.37	-0.86	42.46	43.15	41.59	928782
1783463700	42.88	-1.07	-2.43	43.95	44.41	42.68	1276544
1783377300	43.95	2.82	6.86	41.36	44.59	41.315	2533577
1783031700	41.13	0.48	1.17	41.5	42.27	38.85	4453346
1782945300	40.655	-0.71	-1.70	41.8	42.365	40.4	977993
1782858900	41.36	1.09	2.71	40.38	41.77	39.9	1581357
1782772500	40.27	0.73	1.85	40.05	40.63	38.85	2549030
1782513300	39.54	-1.37	-3.35	40.73	41.54	39.06	4834196
1782426900	40.91	-0.27	-0.66	41.25	43.92	40.6	1061558
1782340500	41.18	-1.75	-4.08	42.67	42.76	40.665	1327593
1782254100	42.93	-2.53	-5.57	44.92	45.62	42.495	1034068
1782167700	45.46	0.26	0.58	44.87	46.505	44.8	920566
1781822100	45.2	-0.67	-1.46	45.56	46.135	42.91	3243014
1781735700	45.87	-2.44	-5.05	48.23	49.2	45.67	939109
1781649300	48.31	1.26	2.68	47.42	49.45	47.42	1629803
1781562900	47.05	2.66	5.99	44.56	47.15	44.53	1951392
1781303700	44.39	1.87	4.40	45.82	47.055	43.7	1093836
1781217300	42.52	0.17	0.40	42.19	42.63	41.25	1190680
1781130900	42.35	-0.69	-1.60	42.99	44.13	42.07	856017
1781044500	43.04	-0.22	-0.51	43.69	45.12	42.78	1102790
1780958100	43.26	-1.65	-3.67	45.04	45.0699	43.17	1096474
1780698900	44.91	-1.47	-3.17	46.56	46.61	44.57	969198
1780612500	46.38	2.75	6.30	44.23	46.7	44	1667967
1780526100	43.63	-2.44	-5.30	42.64	43.67	41.49	2730787
1780439700	46.07	-2.28	-4.72	48.02	48.77	45.97	1761834
1780353300	48.35	-0.96	-1.95	49.28	51	47.215	1763309
1780094100	49.31	-0.78	-1.56	50.01	50.61	48.98	1349867
1780007700	50.09	-2.21	-4.23	51.6	51.6	48.585	2310126
1779921300	52.3	-0.34	-0.65	52.64	53.38	51.42	1012024
1779834900	52.64	-1.1	-2.05	53.83	56.2125	51.865	1514059
1779489300	53.74	-1	-1.83	55.18	55.22	52.835	1323694
1779402900	54.74	2.74	5.27	54.85	55.6	52.8	2065956
1779316500	52	-0.52	-0.99	52.59	53.6	51.74	1250111
1779230100	52.52	-1.12	-2.09	53.59	53.88	52.46	626394
1779143700	53.64	0.1	0.19	53.49	54.515	52.62	555434
1778884500	53.54	-1.56	-2.83	54.67	55.44	53.21	499978
1778798100	55.1	0.5	0.92	55.26	56.125	54.2	431780
1778711700	54.6	-1.6	-2.85	55.44	55.74	53.87	676299
1778625300	56.2	0.43	0.77	55.74	56.445	54.47	672468
1778538900	55.77	0.03	0.05	55.91	57.01	54.99	806155
1778279700	55.74	1.56	2.88	54.14	55.76	52.61	786152
1778193300	54.18	0.55	1.03	53.79	54.27	52.68	805591
1778106900	53.63	-1.4	-2.54	55.31	56.225	53.62	714039
1778020500	55.03	1.03	1.91	54.52	55.24	53.525	570583
1777934100	54	1.26	2.38	53	54.53	52.905	704709
1777674900	52.745	-0.16	-0.29	53.61	54.0025	52.345	782900
1777588500	52.9	1.81	3.54	50.67	53.16	50.06	571566
1777502100	51.09	-0.64	-1.24	51.39	52.27	50.32	676961
1777415700	51.73	1.81	3.63	49.9	51.865	49.475	1021746
1777329300	49.92	-1.9	-3.67	52.38	53.055	49.545	1795779
1777070100	51.82	-3.1	-5.64	54.74	55.33	51.615	1403353
1776983700	54.92	-1.39	-2.47	55.65	57.69	53.785	722559
1776897300	56.31	0.96	1.73	56.08	56.8	55.05	682993
1776810900	55.35	0.19	0.34	55.5	57.79	54.9201	733662
1776724500	55.16	0.19	0.35	54.3	55.47	54.3	722328
1776465300	54.97	0.62	1.14	55.95	56.535	54.7	1097020
1776378900	54.35	-0.23	-0.42	55.38	55.985	53.36	817699
1776292500	54.58	1.95	3.71	53.53	56	53.53	1214608
1776206100	52.63	3.18	6.43	50.17	52.94	50.15	1007702
1776119700	49.45	3.54	7.71	45.39	49.49	45.35	965651