Stepstone

STEP
🏛️ usa →
63.00
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 60.66 60.68 59.30 60.68 5.2K
09:32 60.68 60.68 60.68 60.68 0.2K
09:33 60.68 60.68 60.68 60.68 0.1K
09:34 60.68 60.68 60.68 60.68 0.0K
09:35 60.68 60.68 60.68 60.68 0.1K
09:36 60.61 60.61 60.29 60.29 5.3K
09:37 60.24 60.24 60.24 60.24 1.1K
09:38 60.24 60.24 60.08 60.11 4.7K
09:39 60.11 60.11 60.11 60.11 0.0K
09:40 60.11 60.11 60.11 60.11 0.2K
09:41 60.01 60.01 60.01 60.01 0.8K
09:42 60.01 60.01 59.96 59.96 0.1K
09:43 59.93 59.93 59.89 59.89 1.0K
09:44 59.89 59.89 59.86 59.86 2.7K
09:45 59.85 59.85 59.65 59.65 8.7K
09:46 59.65 59.65 59.65 59.65 0.0K
09:47 59.65 59.65 59.65 59.65 0.0K
09:48 59.65 59.74 59.61 59.74 2.0K
09:49 59.72 59.73 59.72 59.73 2.7K
09:50 59.73 59.98 59.73 59.98 0.3K
09:51 59.98 59.98 59.98 59.98 0.3K
09:52 59.81 59.81 59.81 59.81 0.2K
09:53 59.81 59.81 59.81 59.81 0.2K
09:54 59.81 59.81 59.81 59.81 0.1K
09:55 59.90 59.90 59.90 59.90 0.6K
09:56 59.90 59.90 59.90 59.90 0.0K
09:57 59.90 59.90 59.90 59.90 0.1K
09:58 59.71 59.71 59.71 59.71 0.6K
09:59 59.71 59.80 59.71 59.80 0.2K
10:00 59.80 59.80 59.80 59.80 0.2K
10:01 59.80 59.80 59.30 59.36 3.0K
10:02 59.36 59.36 59.00 59.00 5.1K
10:03 58.91 58.97 58.85 58.85 3.3K
10:04 58.85 58.85 58.81 58.81 0.1K
10:05 58.86 58.86 58.80 58.80 1.1K
10:06 58.80 58.80 58.54 58.73 0.9K
10:07 58.71 58.71 58.61 58.61 0.9K
10:08 58.61 58.73 58.61 58.73 0.6K
10:09 58.73 58.73 58.52 58.52 0.3K
10:10 58.52 58.56 58.50 58.56 3.3K
10:11 58.50 58.50 58.37 58.37 0.9K
10:12 58.37 58.54 58.37 58.54 1.7K
10:13 58.54 58.54 58.37 58.37 0.2K
10:14 58.37 58.49 58.31 58.31 1.5K
10:15 58.31 58.31 58.31 58.31 0.3K
10:16 58.28 58.38 58.28 58.38 0.8K
10:17 58.38 58.51 58.27 58.51 2.2K
10:18 58.50 58.56 58.50 58.54 1.2K
10:19 58.44 58.69 58.44 58.69 2.0K
10:20 58.79 58.88 58.79 58.80 3.9K
10:21 58.75 58.81 58.75 58.81 2.5K
10:22 58.80 59.07 58.80 59.07 1.8K
10:23 59.07 59.24 59.07 59.23 0.9K
10:24 59.23 59.23 59.06 59.06 0.3K
10:25 59.06 59.06 58.85 58.85 1.7K
10:26 58.85 59.21 58.85 59.21 3.4K
10:27 59.21 59.21 59.05 59.05 0.6K
10:28 59.05 59.26 59.04 59.06 0.3K
10:29 59.06 59.10 58.99 59.10 1.7K
10:30 59.10 59.10 58.97 58.97 0.3K
10:31 58.97 58.97 58.73 58.73 1.2K
10:32 58.73 58.88 58.73 58.76 1.3K
10:33 58.76 58.82 58.73 58.82 2.3K
10:34 58.82 58.82 58.82 58.82 0.1K
10:35 58.81 58.81 58.68 58.68 0.4K
10:36 58.68 58.78 58.68 58.78 0.1K
10:37 58.78 58.78 58.78 58.78 0.0K
10:38 58.91 58.91 58.77 58.77 0.8K
10:39 58.77 58.77 58.68 58.68 0.5K
10:40 58.66 58.66 58.44 58.44 2.6K
10:41 58.44 58.62 58.44 58.51 1.2K
10:42 58.43 58.59 58.43 58.59 1.0K
10:43 58.59 58.59 58.52 58.52 0.2K
10:44 58.52 58.52 58.52 58.52 0.2K
10:45 58.66 58.66 58.66 58.66 2.4K
10:46 58.66 58.80 58.60 58.60 0.4K
10:47 58.75 58.75 58.66 58.66 1.2K
10:48 58.67 58.82 58.67 58.82 1.0K
10:49 58.82 58.82 58.75 58.82 3.0K
10:50 58.83 58.83 58.83 58.83 1.7K
10:51 58.83 59.04 58.83 59.04 4.2K
10:52 59.04 59.10 59.04 59.10 1.2K
10:53 59.10 59.10 59.09 59.09 0.3K
10:54 59.09 59.09 59.09 59.09 0.1K
10:55 59.09 59.19 59.09 59.16 1.6K
10:56 59.16 59.16 59.16 59.16 0.3K
10:57 59.16 59.34 59.16 59.34 1.8K
10:58 59.34 59.34 59.34 59.34 0.7K
10:59 59.34 59.34 59.34 59.34 0.8K
11:00 59.42 59.48 59.42 59.48 0.8K
11:01 59.48 59.48 59.41 59.41 1.8K
11:02 59.41 59.41 59.41 59.41 0.2K
11:03 59.48 59.48 59.48 59.48 0.4K
11:04 59.51 59.51 59.51 59.51 1.0K
11:05 59.54 59.54 59.54 59.54 0.1K
11:06 59.55 59.55 59.50 59.50 3.0K
11:07 59.56 59.58 59.56 59.58 0.6K
11:08 59.58 59.58 59.58 59.58 0.0K
11:09 59.58 59.58 59.54 59.54 0.9K
11:10 59.54 59.54 59.54 59.54 0.2K
11:11 59.54 59.58 59.53 59.58 1.6K
11:12 59.58 59.58 59.50 59.50 0.7K
11:13 59.40 59.40 59.40 59.40 0.8K
11:14 59.40 59.45 59.40 59.45 1.4K
11:15 59.45 59.64 59.45 59.64 1.0K
11:16 59.64 59.64 59.64 59.64 0.6K
11:17 59.50 59.50 59.46 59.46 0.5K
11:18 59.46 59.46 59.46 59.46 0.0K
11:19 59.40 59.56 59.40 59.56 0.6K
11:20 59.56 59.56 59.56 59.56 0.0K
11:21 59.56 59.56 59.56 59.56 0.0K
11:22 59.56 59.56 59.56 59.56 0.1K
11:23 59.57 59.63 59.57 59.63 1.8K
11:24 59.63 59.63 59.63 59.63 0.3K
11:25 59.63 59.63 59.63 59.63 0.0K
11:26 59.37 59.62 59.37 59.62 1.8K
11:27 59.62 59.62 59.62 59.62 0.1K
11:28 59.66 59.66 59.60 59.60 0.5K
11:29 59.60 59.71 59.60 59.71 0.7K
11:30 59.71 59.71 59.71 59.71 0.3K
11:31 59.71 59.71 59.61 59.61 2.0K
11:32 59.63 59.63 59.63 59.63 2.8K
11:33 59.68 59.79 59.68 59.79 1.9K
11:34 59.77 59.77 59.73 59.74 1.6K
11:35 59.80 59.80 59.80 59.80 0.3K
11:36 59.80 59.80 59.71 59.75 1.3K
11:37 59.75 59.75 59.66 59.66 1.4K
11:38 59.66 59.66 59.66 59.66 0.3K
11:39 59.66 59.78 59.66 59.78 0.1K
11:40 59.78 59.93 59.78 59.93 1.3K
11:41 59.85 59.93 59.85 59.93 0.3K
11:42 59.93 59.93 59.93 59.93 0.2K
11:43 59.93 59.93 59.93 59.93 0.2K
11:44 59.93 59.93 59.79 59.79 0.5K
11:45 59.88 59.88 59.81 59.81 1.4K
11:46 59.81 59.81 59.81 59.81 0.4K
11:47 59.81 59.86 59.81 59.86 0.1K
11:48 59.88 59.88 59.88 59.88 0.2K
11:49 59.88 59.88 59.88 59.88 0.1K
11:50 59.88 59.88 59.80 59.80 0.2K
11:51 59.80 59.80 59.79 59.79 0.6K
11:52 59.79 59.79 59.63 59.63 2.0K
11:53 59.63 59.63 59.63 59.63 0.2K
11:54 59.57 59.61 59.57 59.61 1.8K
11:55 59.61 59.61 59.51 59.51 0.6K
11:56 59.55 59.55 59.51 59.51 0.6K
11:57 59.51 59.51 59.51 59.51 0.3K
11:58 59.51 59.52 59.51 59.52 0.3K
11:59 59.52 59.58 59.51 59.51 0.5K
12:00 59.58 59.58 59.58 59.58 0.1K
12:01 59.58 59.68 59.58 59.68 2.0K
12:02 59.68 59.68 59.68 59.68 0.1K
12:03 59.68 59.68 59.68 59.68 0.3K
12:04 59.68 59.68 59.68 59.68 0.1K
12:05 59.63 59.63 59.54 59.55 1.5K
12:06 59.55 59.55 59.55 59.55 0.0K
12:07 59.55 59.55 59.55 59.55 0.3K
12:08 59.55 59.55 59.55 59.55 0.1K
12:09 59.55 59.55 59.45 59.45 0.8K
12:10 59.45 59.45 59.45 59.45 0.0K
12:11 59.45 59.45 59.45 59.45 0.1K
12:12 59.45 59.45 59.45 59.45 0.0K
12:13 59.45 59.71 59.45 59.71 4.1K
12:14 59.75 59.75 59.75 59.75 1.1K
12:15 59.75 59.79 59.75 59.79 0.2K
12:16 59.79 59.79 59.79 59.79 0.2K
12:17 59.79 59.79 59.79 59.79 0.7K
12:18 59.75 59.75 59.75 59.75 1.0K
12:19 59.75 59.75 59.73 59.73 0.5K
12:20 59.76 59.76 59.76 59.76 0.6K
12:21 59.76 59.77 59.76 59.77 0.4K
12:22 59.77 59.77 59.77 59.77 0.2K
12:23 59.77 59.77 59.77 59.77 0.3K
12:24 59.77 59.77 59.77 59.77 0.9K
12:25 59.77 59.77 59.77 59.77 0.3K
12:26 59.77 59.77 59.77 59.77 0.0K
12:27 59.66 59.68 59.63 59.68 2.2K
12:28 59.68 59.73 59.68 59.73 0.5K
12:29 59.73 59.73 59.73 59.73 0.7K
12:30 59.73 59.73 59.73 59.73 0.2K
12:31 59.73 59.73 59.73 59.73 0.0K
12:32 59.73 59.81 59.73 59.81 0.3K
12:33 59.81 59.81 59.81 59.81 0.3K
12:34 59.81 59.81 59.81 59.81 0.0K
12:35 59.81 59.88 59.81 59.88 1.3K
12:36 59.88 59.88 59.85 59.85 2.2K
12:37 59.89 59.89 59.89 59.89 0.7K
12:38 59.82 59.82 59.82 59.82 0.4K
12:39 59.82 59.86 59.79 59.86 3.8K
12:40 59.86 59.86 59.86 59.86 0.1K
12:41 59.86 59.86 59.86 59.86 0.1K
12:42 59.86 59.86 59.86 59.86 0.2K
12:43 59.86 59.86 59.75 59.75 0.8K
12:44 59.75 59.75 59.69 59.69 0.5K
12:45 59.69 59.69 59.69 59.69 0.1K
12:46 59.69 59.70 59.69 59.70 0.3K
12:47 59.70 59.77 59.70 59.77 0.2K
12:48 59.77 59.77 59.70 59.70 0.4K
12:49 59.70 59.70 59.70 59.70 0.1K
12:50 59.70 59.71 59.64 59.64 0.5K
12:51 59.71 59.71 59.64 59.64 0.5K
12:52 59.64 59.65 59.64 59.65 1.2K
12:53 59.65 59.65 59.62 59.62 0.2K
12:54 59.62 59.62 59.62 59.62 0.5K
12:55 59.62 59.73 59.62 59.67 2.7K
12:56 59.79 59.81 59.79 59.81 1.1K
12:57 59.73 59.81 59.73 59.73 0.9K
12:58 59.84 59.84 59.84 59.84 0.4K
12:59 59.84 59.84 59.73 59.84 0.5K
13:00 59.84 59.84 59.73 59.73 0.2K
13:01 59.73 59.84 59.73 59.84 2.7K
13:02 59.87 59.87 59.79 59.79 0.9K
13:03 59.83 59.83 59.83 59.83 1.0K
13:04 59.86 59.89 59.86 59.89 0.9K
13:05 59.89 59.96 59.89 59.94 2.7K
13:06 59.94 59.94 59.94 59.94 0.3K
13:07 59.94 59.94 59.86 59.86 2.2K
13:08 59.80 59.80 59.80 59.80 0.3K
13:09 59.80 59.93 59.80 59.93 0.8K
13:10 59.87 59.87 59.87 59.87 0.3K
13:11 59.87 59.92 59.87 59.92 0.2K
13:12 59.92 59.99 59.92 59.99 0.4K
13:13 59.99 59.99 59.93 59.93 1.0K
13:14 59.93 59.93 59.93 59.93 0.3K
13:15 59.93 60.00 59.93 60.00 0.3K
13:16 60.00 60.00 59.90 59.95 0.4K
13:17 59.95 59.95 59.95 59.95 0.1K
13:18 59.95 60.01 59.95 60.01 0.2K
13:19 59.96 59.96 59.81 59.81 6.5K
13:20 59.80 59.80 59.80 59.80 0.2K
13:21 59.80 59.80 59.80 59.80 0.1K
13:22 59.80 59.80 59.79 59.79 0.2K
13:23 59.75 59.94 59.75 59.89 3.4K
13:24 59.89 59.93 59.83 59.84 2.5K
13:25 59.84 59.84 59.84 59.84 0.0K
13:26 59.84 59.84 59.84 59.84 0.0K
13:27 59.84 59.85 59.84 59.85 0.9K
13:28 59.79 59.79 59.79 59.79 1.0K
13:29 59.79 59.79 59.79 59.79 0.0K
13:30 59.79 59.79 59.79 59.79 0.1K
13:31 59.79 59.79 59.74 59.74 0.3K
13:32 59.74 59.74 59.74 59.74 1.4K
13:33 59.74 59.74 59.74 59.74 0.0K
13:34 59.78 59.80 59.74 59.80 3.2K
13:35 59.80 59.80 59.80 59.80 0.1K
13:36 59.79 59.80 59.79 59.80 0.3K
13:37 59.77 59.77 59.77 59.77 0.6K
13:38 59.66 59.66 59.65 59.65 2.2K
13:39 59.54 59.55 59.54 59.55 1.8K
13:40 59.55 59.55 59.55 59.55 0.0K
13:41 59.58 59.58 59.50 59.50 1.5K
13:42 59.50 59.50 59.42 59.42 1.3K
13:43 59.42 59.42 59.42 59.42 0.1K
13:44 59.42 59.42 59.42 59.42 0.1K
13:45 59.42 59.42 59.39 59.39 1.1K
13:46 59.39 59.43 59.39 59.43 0.5K
13:47 59.43 59.43 59.43 59.43 0.0K
13:48 59.43 59.43 59.43 59.43 0.1K
13:49 59.43 59.43 59.42 59.42 0.3K
13:50 59.44 59.44 59.44 59.44 0.1K
13:51 59.45 59.46 59.41 59.41 1.9K
13:52 59.41 59.41 59.41 59.41 0.1K
13:53 59.41 59.41 59.41 59.41 0.1K
13:54 59.41 59.43 59.41 59.43 1.1K
13:55 59.43 59.43 59.41 59.43 2.7K
13:56 59.43 59.43 59.43 59.43 0.0K
13:57 59.43 59.43 59.43 59.43 0.0K
13:58 59.43 59.43 59.42 59.42 0.2K
13:59 59.42 59.42 59.42 59.42 0.0K
14:00 59.42 59.43 59.42 59.43 1.3K
14:01 59.43 59.43 59.43 59.43 0.1K
14:02 59.43 59.45 59.43 59.45 0.2K
14:03 59.51 59.51 59.50 59.51 2.3K
14:04 59.51 59.51 59.49 59.49 0.1K
14:05 59.49 59.49 59.45 59.45 1.5K
14:06 59.40 59.40 59.40 59.40 0.2K
14:07 59.40 59.40 59.40 59.40 0.2K
14:08 59.40 59.40 59.38 59.38 1.0K
14:09 59.42 59.42 59.39 59.39 5.4K
14:10 59.39 59.39 59.39 59.39 0.1K
14:11 59.39 59.39 59.39 59.39 0.3K
14:12 59.39 59.47 59.39 59.47 0.1K
14:13 59.47 59.47 59.47 59.47 0.2K
14:14 59.47 59.47 59.47 59.47 0.1K
14:15 59.47 59.47 59.44 59.44 0.3K
14:16 59.44 59.44 59.43 59.43 0.1K
14:17 59.43 59.43 59.38 59.38 3.1K
14:18 59.38 59.38 59.35 59.35 0.3K
14:19 59.35 59.35 59.35 59.35 0.9K
14:20 59.35 59.35 59.35 59.35 0.7K
14:21 59.35 59.42 59.35 59.42 0.1K
14:22 59.42 59.42 59.36 59.36 0.4K
14:23 59.38 59.38 59.35 59.35 2.1K
14:24 59.35 59.35 59.34 59.34 1.8K
14:25 59.45 59.45 59.45 59.45 1.0K
14:26 59.45 59.48 59.45 59.48 0.3K
14:27 59.48 59.48 59.48 59.48 0.0K
14:28 59.48 59.48 59.48 59.48 0.1K
14:29 59.48 59.49 59.48 59.49 0.3K
14:30 59.47 59.47 59.47 59.47 0.4K
14:31 59.47 59.51 59.47 59.51 0.1K
14:32 59.51 59.51 59.51 59.51 1.3K
14:33 59.51 59.51 59.39 59.39 1.5K
14:34 59.42 59.43 59.37 59.37 1.2K
14:35 59.39 59.39 59.39 59.39 0.5K
14:36 59.39 59.39 59.39 59.39 0.7K
14:37 59.39 59.39 59.39 59.39 0.1K
14:38 59.49 59.49 59.49 59.49 0.2K
14:39 59.49 59.49 59.47 59.47 0.2K
14:40 59.47 59.47 59.47 59.47 0.0K
14:41 59.47 59.47 59.47 59.47 0.1K
14:42 59.47 59.47 59.42 59.42 0.5K
14:43 59.43 59.43 59.43 59.43 0.5K
14:44 59.43 59.46 59.43 59.46 0.8K
14:45 59.48 59.55 59.48 59.55 1.2K
14:46 59.55 59.57 59.55 59.57 0.1K
14:47 59.57 59.57 59.57 59.57 0.0K
14:48 59.57 59.57 59.52 59.52 0.3K
14:49 59.52 59.52 59.22 59.22 4.8K
14:50 59.34 59.34 59.34 59.34 1.3K
14:51 59.34 59.34 59.34 59.34 0.1K
14:52 59.34 59.34 59.31 59.31 0.4K
14:53 59.31 59.31 59.31 59.31 0.4K
14:54 59.38 59.38 59.27 59.27 2.0K
14:55 59.29 59.30 59.27 59.30 0.3K
14:56 59.30 59.30 59.30 59.30 0.1K
14:57 59.29 59.29 59.27 59.29 2.0K
14:58 59.29 59.30 59.29 59.30 0.1K
14:59 59.30 59.30 59.30 59.30 0.1K
15:00 59.30 59.30 59.30 59.30 0.1K
15:01 59.30 59.30 59.28 59.28 0.4K
15:02 59.28 59.31 59.24 59.24 5.0K
15:03 59.24 59.24 59.24 59.24 0.0K
15:04 59.22 59.22 59.22 59.22 0.9K
15:05 59.22 59.22 59.21 59.21 1.1K
15:06 59.21 59.21 59.21 59.21 0.0K
15:07 59.21 59.21 59.21 59.21 0.0K
15:08 59.21 59.21 59.21 59.21 0.1K
15:09 59.21 59.21 59.21 59.21 0.1K
15:10 59.21 59.21 59.18 59.18 1.1K
15:11 59.18 59.18 59.11 59.11 0.4K
15:12 59.11 59.11 59.09 59.09 1.3K
15:13 59.09 59.09 59.01 59.01 0.4K
15:14 59.01 59.08 59.01 59.08 0.9K
15:15 59.08 59.08 59.08 59.08 0.4K
15:16 59.08 59.09 59.08 59.09 0.1K
15:17 59.09 59.09 59.07 59.07 0.3K
15:18 59.07 59.10 59.07 59.10 0.2K
15:19 59.10 59.10 59.04 59.04 0.5K
15:20 59.04 59.10 59.04 59.10 0.9K
15:21 59.10 59.10 59.08 59.09 6.1K
15:22 59.09 59.09 59.02 59.02 1.0K
15:23 59.02 59.02 58.97 58.97 1.0K
15:24 58.95 59.01 58.95 58.98 2.4K
15:25 58.98 58.98 58.98 58.98 0.2K
15:26 58.98 58.98 58.98 58.98 0.2K
15:27 58.98 59.02 58.98 59.00 1.9K
15:28 59.00 59.00 58.96 58.96 1.5K
15:29 58.96 58.96 58.87 58.89 9.6K
15:30 58.85 58.95 58.85 58.91 3.2K
15:31 58.91 58.91 58.89 58.89 1.7K
15:32 58.89 58.90 58.89 58.90 0.7K
15:33 58.84 58.87 58.78 58.78 4.6K
15:34 58.73 58.73 58.73 58.73 3.4K
15:35 58.70 58.74 58.59 58.59 4.1K
15:36 58.74 58.74 58.53 58.55 8.0K
15:37 58.55 58.56 58.51 58.51 10.3K
15:38 58.53 58.57 58.45 58.45 12.4K
15:39 58.45 58.49 58.44 58.48 12.6K
15:40 58.45 58.62 58.44 58.62 7.3K
15:41 58.58 58.78 58.54 58.78 32.0K
15:42 58.83 58.83 58.63 58.63 2.2K
15:43 58.63 58.63 58.62 58.63 3.9K
15:44 58.63 58.69 58.57 58.69 11.8K
15:45 58.69 58.69 58.69 58.69 0.2K
15:46 58.69 58.69 58.69 58.69 1.6K
15:47 58.69 58.69 58.64 58.64 1.6K
15:48 58.70 58.76 58.65 58.76 1.4K
15:49 58.79 58.81 58.73 58.73 0.9K
15:50 58.72 58.82 58.72 58.73 4.0K
15:51 58.73 58.83 58.73 58.83 2.7K
15:52 58.83 58.83 58.80 58.80 0.8K
15:53 58.86 58.86 58.77 58.81 3.7K
15:54 58.82 58.89 58.82 58.89 2.5K
15:55 58.89 58.89 58.87 58.89 2.7K
15:56 58.89 58.91 58.88 58.91 5.5K
15:57 58.91 59.04 58.91 59.04 4.9K
15:58 59.06 59.06 58.99 59.01 6.4K
15:59 59.01 59.01 58.93 58.93 6.1K
16:00 58.93 58.98 58.93 58.98 329.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available