Stepstone

STEP
🏛️ usa →
64.64
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 63.30 64.23 63.00 63.18 8.6K
09:32 63.15 63.15 63.15 63.15 0.4K
09:33 63.94 64.00 63.94 64.00 5.6K
09:34 63.64 63.64 63.58 63.58 2.4K
09:35 63.79 63.80 63.79 63.80 1.5K
09:36 63.80 63.80 63.79 63.80 0.4K
09:37 63.80 63.80 63.80 63.80 0.0K
09:38 63.80 63.80 63.80 63.80 0.1K
09:39 63.75 63.75 63.75 63.75 0.1K
09:40 63.75 63.75 63.75 63.75 0.5K
09:41 63.75 63.75 63.75 63.75 0.0K
09:42 63.75 63.76 63.75 63.76 1.2K
09:43 63.76 63.76 63.69 63.69 0.1K
09:44 63.69 63.69 63.69 63.69 0.1K
09:45 63.69 63.69 63.69 63.69 0.2K
09:46 63.69 63.98 63.69 63.86 3.2K
09:47 63.86 63.86 63.86 63.86 0.0K
09:48 63.86 63.90 63.86 63.90 1.4K
09:49 63.90 63.98 63.85 63.85 9.2K
09:50 63.85 63.85 63.85 63.85 0.1K
09:51 63.85 63.85 63.85 63.85 0.4K
09:52 63.84 63.84 63.84 63.84 0.3K
09:53 63.84 63.84 63.84 63.84 0.0K
09:54 63.84 63.84 63.84 63.84 0.0K
09:55 63.83 63.83 63.65 63.65 1.1K
09:56 63.64 63.64 63.51 63.51 0.7K
09:57 63.51 63.61 63.51 63.61 0.5K
09:58 63.60 63.60 63.56 63.57 1.6K
09:59 63.61 63.61 63.61 63.61 0.3K
10:00 63.61 63.61 63.61 63.61 0.3K
10:01 63.62 63.62 63.62 63.62 0.2K
10:02 63.61 63.61 63.53 63.53 0.4K
10:03 63.53 63.61 63.53 63.61 0.4K
10:04 63.64 63.69 63.64 63.69 0.7K
10:05 63.63 63.63 63.62 63.62 0.6K
10:06 63.62 63.62 63.62 63.62 0.0K
10:07 63.62 63.62 63.60 63.60 0.3K
10:08 63.60 63.60 63.56 63.56 0.7K
10:09 63.56 63.56 63.54 63.54 0.4K
10:10 63.54 63.59 63.54 63.59 0.1K
10:11 63.59 63.67 63.59 63.67 0.3K
10:12 63.67 63.67 63.67 63.67 0.0K
10:13 63.67 63.67 63.67 63.67 0.1K
10:14 63.63 63.70 63.63 63.70 1.4K
10:15 63.70 63.70 63.65 63.65 0.5K
10:16 63.64 63.64 63.64 63.64 0.2K
10:17 63.64 63.64 63.64 63.64 0.0K
10:18 63.64 63.64 63.64 63.64 0.0K
10:19 63.64 63.64 63.64 63.64 0.0K
10:20 63.64 63.64 63.64 63.64 0.5K
10:21 63.64 63.64 63.64 63.64 0.0K
10:22 63.64 63.64 63.40 63.47 18.5K
10:23 63.47 63.60 63.47 63.60 2.7K
10:24 63.60 63.70 63.60 63.70 1.5K
10:25 63.70 63.84 63.70 63.84 0.8K
10:26 63.88 63.88 63.86 63.86 0.4K
10:27 63.76 63.76 63.76 63.76 0.5K
10:28 63.76 63.76 63.76 63.76 0.1K
10:29 63.76 63.76 63.76 63.76 0.1K
10:30 63.76 63.76 63.76 63.76 0.1K
10:31 63.76 63.76 63.76 63.76 0.0K
10:32 63.76 63.76 63.76 63.76 0.0K
10:33 63.76 63.76 63.76 63.76 0.2K
10:34 63.76 63.86 63.76 63.86 0.2K
10:35 63.86 63.86 63.86 63.86 0.2K
10:36 63.86 63.86 63.86 63.86 0.1K
10:37 63.86 63.86 63.86 63.86 0.1K
10:38 63.86 63.86 63.86 63.86 0.0K
10:39 63.86 63.86 63.86 63.86 0.0K
10:40 63.86 63.86 63.86 63.86 0.0K
10:41 63.86 63.86 63.86 63.86 0.0K
10:42 63.86 63.86 63.85 63.85 0.5K
10:43 63.84 63.84 63.84 63.84 0.3K
10:44 63.84 63.84 63.84 63.84 0.1K
10:45 63.84 63.84 63.84 63.84 0.1K
10:46 63.84 63.84 63.84 63.84 0.0K
10:47 63.84 63.95 63.84 63.94 1.7K
10:48 63.94 64.00 63.94 64.00 5.1K
10:49 64.00 64.01 63.97 63.97 1.2K
10:50 63.97 64.10 63.97 64.06 20.6K
10:51 64.00 64.04 63.91 64.04 4.1K
10:52 64.04 64.06 64.04 64.05 1.0K
10:53 64.05 64.21 64.05 64.21 6.0K
10:54 64.21 64.31 64.21 64.31 1.8K
10:55 64.31 64.35 64.31 64.35 1.1K
10:56 64.35 64.35 64.35 64.35 0.1K
10:57 64.35 64.35 64.35 64.35 0.1K
10:58 64.35 64.35 64.35 64.35 0.0K
10:59 64.35 64.35 64.35 64.35 0.2K
11:00 64.35 64.35 64.08 64.08 29.2K
11:01 64.08 64.08 64.06 64.08 1.0K
11:02 64.08 64.09 63.98 63.98 25.6K
11:03 63.98 63.98 63.98 63.98 0.2K
11:04 63.98 64.08 63.86 63.86 17.3K
11:05 63.86 63.86 63.86 63.86 3.0K
11:06 64.15 64.17 64.15 64.17 0.3K
11:07 64.17 64.17 64.17 64.17 0.1K
11:08 64.17 64.17 64.17 64.17 0.1K
11:09 64.17 64.17 64.07 64.08 0.5K
11:10 63.98 63.98 63.98 63.98 1.5K
11:11 63.98 63.98 63.94 63.94 0.5K
11:12 63.94 63.95 63.83 63.83 1.6K
11:13 63.81 63.83 63.64 63.64 1.7K
11:14 63.69 63.69 63.68 63.68 2.6K
11:15 63.68 63.93 63.68 63.91 10.0K
11:16 63.91 63.98 63.91 63.98 2.3K
11:17 63.98 63.98 63.98 63.98 0.1K
11:18 63.98 64.02 63.98 64.02 0.6K
11:19 64.01 64.05 64.01 64.05 0.3K
11:20 64.05 64.05 64.05 64.05 0.2K
11:21 64.03 64.03 64.03 64.03 0.4K
11:22 64.03 64.03 64.03 64.03 0.0K
11:23 64.03 64.03 64.03 64.03 0.1K
11:24 64.03 64.07 64.03 64.07 5.2K
11:25 64.07 64.18 64.07 64.18 3.6K
11:26 64.12 64.12 64.11 64.11 3.0K
11:27 63.92 63.92 63.92 63.92 0.8K
11:28 63.92 63.92 63.92 63.92 0.0K
11:29 63.92 63.92 63.92 63.92 0.0K
11:30 64.06 64.06 64.06 64.06 0.3K
11:31 64.06 64.06 64.06 64.06 0.0K
11:32 64.03 64.03 64.03 64.03 0.1K
11:33 64.03 64.03 64.03 64.03 0.1K
11:34 64.03 64.03 64.03 64.03 0.0K
11:35 64.03 64.03 64.03 64.03 0.1K
11:36 64.04 64.04 64.04 64.04 0.6K
11:37 64.04 64.12 64.04 64.12 0.7K
11:38 64.12 64.13 64.09 64.09 1.2K
11:39 64.09 64.09 64.05 64.05 1.4K
11:40 64.11 64.22 64.11 64.22 2.6K
11:41 64.20 64.21 64.20 64.21 1.2K
11:42 64.16 64.20 64.12 64.20 2.8K
11:43 64.20 64.20 64.08 64.08 0.3K
11:44 64.08 64.08 64.08 64.08 0.5K
11:45 64.08 64.08 64.08 64.08 0.1K
11:46 64.13 64.13 64.13 64.13 0.3K
11:47 64.13 64.13 64.13 64.13 0.2K
11:48 64.13 64.13 64.13 64.13 0.8K
11:49 64.13 64.13 64.13 64.13 0.1K
11:50 64.13 64.13 64.13 64.13 0.1K
11:51 64.13 64.13 64.13 64.13 0.1K
11:52 64.13 64.13 63.95 63.98 2.1K
11:53 63.98 64.05 63.98 64.05 1.1K
11:54 64.11 64.11 64.11 64.11 0.7K
11:55 64.12 64.12 64.12 64.12 0.2K
11:56 64.12 64.13 64.12 64.13 1.1K
11:57 64.15 64.15 64.15 64.15 0.8K
11:58 64.15 64.15 64.14 64.14 1.6K
11:59 64.14 64.14 64.11 64.11 2.0K
12:00 64.06 64.07 63.98 64.04 3.0K
12:01 64.04 64.04 63.99 63.99 4.1K
12:02 63.99 63.99 63.99 63.99 0.3K
12:03 63.99 64.04 63.99 64.04 12.0K
12:04 64.04 64.07 64.04 64.07 0.4K
12:05 64.07 64.20 64.07 64.20 1.4K
12:06 64.20 64.27 64.20 64.27 0.5K
12:07 64.27 64.27 64.26 64.26 0.4K
12:08 64.26 64.28 64.22 64.22 0.3K
12:09 64.22 64.22 64.22 64.22 0.4K
12:10 64.22 64.22 64.22 64.22 0.1K
12:11 64.22 64.22 64.22 64.22 0.2K
12:12 64.22 64.22 64.22 64.22 0.0K
12:13 64.22 64.22 64.22 64.22 0.1K
12:14 64.22 64.22 64.22 64.22 0.1K
12:15 64.22 64.22 64.22 64.22 0.1K
12:16 64.22 64.38 64.22 64.38 0.1K
12:17 64.38 64.38 64.32 64.32 0.2K
12:18 64.32 64.32 64.32 64.32 0.1K
12:19 64.32 64.32 64.32 64.32 0.0K
12:20 64.32 64.32 64.32 64.32 0.1K
12:21 64.32 64.34 64.30 64.34 0.5K
12:22 64.34 64.35 64.34 64.35 0.9K
12:23 64.35 64.35 64.25 64.25 2.8K
12:24 64.25 64.29 64.25 64.29 1.5K
12:25 64.29 64.29 64.29 64.29 0.8K
12:26 64.29 64.29 64.29 64.29 0.1K
12:27 64.29 64.29 64.25 64.25 0.1K
12:28 64.25 64.32 64.25 64.32 0.3K
12:29 64.32 64.32 64.32 64.32 0.1K
12:30 64.32 64.32 64.29 64.29 0.2K
12:31 64.29 64.29 64.29 64.29 0.1K
12:32 64.29 64.29 64.20 64.20 0.8K
12:33 64.20 64.20 64.19 64.19 0.2K
12:34 64.20 64.20 64.20 64.20 0.6K
12:35 64.21 64.21 64.21 64.21 0.1K
12:36 64.21 64.21 64.21 64.21 0.0K
12:37 64.21 64.22 64.21 64.22 0.2K
12:38 64.22 64.22 64.22 64.22 0.0K
12:39 64.22 64.22 64.22 64.22 0.2K
12:40 64.22 64.22 64.22 64.22 0.1K
12:41 64.22 64.22 64.22 64.22 0.1K
12:42 64.22 64.26 64.22 64.26 0.3K
12:43 64.26 64.26 64.26 64.26 0.2K
12:44 64.26 64.26 64.26 64.26 0.1K
12:45 64.30 64.32 64.30 64.32 1.5K
12:46 64.32 64.32 64.23 64.23 1.1K
12:47 64.23 64.31 64.23 64.31 0.4K
12:48 64.31 64.31 64.26 64.26 1.0K
12:49 64.26 64.26 64.24 64.24 0.2K
12:50 64.24 64.24 64.24 64.24 0.1K
12:51 64.24 64.24 64.24 64.24 0.0K
12:52 64.24 64.24 64.24 64.24 0.5K
12:53 64.20 64.29 64.20 64.25 1.4K
12:54 64.25 64.25 64.25 64.25 0.1K
12:55 64.25 64.25 64.14 64.14 2.4K
12:56 64.14 64.14 64.07 64.07 3.2K
12:57 64.07 64.07 64.07 64.07 0.1K
12:58 64.07 64.07 64.07 64.07 0.4K
12:59 64.00 64.00 63.97 63.99 0.6K
13:00 63.99 63.99 63.99 63.99 0.1K
13:01 63.99 64.04 63.99 64.04 0.2K
13:02 64.03 64.03 64.03 64.03 0.2K
13:03 64.03 64.03 64.03 64.03 3.9K
13:04 64.10 64.10 64.03 64.03 0.6K
13:05 64.03 64.03 64.03 64.03 0.2K
13:06 64.03 64.03 64.03 64.03 0.4K
13:07 64.03 64.03 64.03 64.03 0.0K
13:08 64.03 64.03 64.00 64.03 15.0K
13:09 64.04 64.10 64.04 64.10 2.2K
13:10 64.10 64.10 64.10 64.10 0.1K
13:11 64.10 64.10 63.99 63.99 1.5K
13:12 63.99 63.99 63.99 63.99 0.5K
13:13 63.99 63.99 63.99 63.99 0.3K
13:14 63.99 64.11 63.99 64.11 1.2K
13:15 64.11 64.11 64.11 64.11 0.1K
13:16 64.11 64.17 64.11 64.17 1.0K
13:17 64.18 64.18 64.18 64.18 0.8K
13:18 64.18 64.18 64.18 64.18 0.0K
13:19 64.18 64.18 64.18 64.18 0.1K
13:20 64.23 64.23 64.23 64.23 0.3K
13:21 64.23 64.23 64.23 64.23 0.0K
13:22 64.23 64.23 64.23 64.23 0.1K
13:23 64.23 64.23 64.23 64.23 0.0K
13:24 64.23 64.23 64.23 64.23 0.0K
13:25 64.23 64.23 64.23 64.23 0.1K
13:26 64.23 64.23 64.20 64.20 0.1K
13:27 64.20 64.20 64.13 64.13 0.7K
13:28 64.04 64.11 64.04 64.07 1.1K
13:29 64.06 64.06 64.05 64.05 1.1K
13:30 64.05 64.05 64.05 64.05 0.1K
13:31 64.05 64.05 64.05 64.05 0.0K
13:32 64.05 64.05 64.01 64.01 0.3K
13:33 64.01 64.01 64.01 64.01 0.1K
13:34 64.01 64.01 64.01 64.01 0.0K
13:35 64.04 64.04 64.04 64.04 1.2K
13:36 64.04 64.04 64.00 64.00 0.8K
13:37 64.00 64.00 64.00 64.00 0.0K
13:38 64.05 64.05 63.94 63.94 0.8K
13:39 63.94 63.99 63.93 63.99 0.8K
13:40 63.96 63.99 63.96 63.98 3.7K
13:41 63.98 63.98 63.97 63.97 0.4K
13:42 63.97 63.97 63.97 63.97 0.0K
13:43 63.97 63.97 63.97 63.97 0.5K
13:44 63.97 63.97 63.97 63.97 0.2K
13:45 63.97 63.97 63.97 63.97 0.0K
13:46 63.97 63.97 63.97 63.97 0.0K
13:47 63.97 63.97 63.97 63.97 0.0K
13:48 63.97 63.97 63.97 63.97 0.0K
13:49 63.97 63.97 63.97 63.97 0.0K
13:50 63.97 63.97 63.97 63.97 0.0K
13:51 63.97 63.97 63.97 63.97 0.2K
13:52 63.97 63.97 63.97 63.97 0.0K
13:53 63.97 63.97 63.97 63.97 0.0K
13:54 63.97 63.97 63.97 63.97 0.0K
13:55 63.97 63.97 63.85 63.85 7.2K
13:56 63.85 63.85 63.85 63.85 10.5K
13:57 63.85 63.85 63.85 63.85 0.0K
13:58 63.85 64.00 63.85 64.00 19.7K
13:59 64.00 64.00 64.00 64.00 0.1K
14:00 64.00 64.00 64.00 64.00 0.4K
14:01 64.00 64.01 64.00 64.01 1.0K
14:02 63.95 63.95 63.95 63.95 1.8K
14:03 63.95 63.95 63.95 63.95 0.0K
14:04 63.99 63.99 63.99 63.99 0.2K
14:05 63.99 63.99 63.99 63.99 0.2K
14:06 63.99 63.99 63.99 63.99 0.4K
14:07 63.99 63.99 63.99 63.99 0.2K
14:08 63.99 63.99 63.99 63.99 0.1K
14:09 63.99 63.99 63.99 63.99 0.2K
14:10 63.99 63.99 63.99 63.99 0.0K
14:11 63.99 63.99 63.99 63.99 0.0K
14:12 63.99 63.99 63.99 63.99 0.0K
14:13 63.99 63.99 63.99 63.99 0.0K
14:14 63.99 63.99 63.99 63.99 0.0K
14:15 63.99 63.99 63.88 63.88 2.3K
14:16 63.88 63.88 63.88 63.88 0.1K
14:17 63.88 63.88 63.85 63.85 0.8K
14:18 63.85 63.85 63.85 63.85 0.0K
14:19 63.85 63.85 63.80 63.80 1.3K
14:20 63.78 63.85 63.78 63.85 2.8K
14:21 63.85 63.85 63.85 63.85 0.1K
14:22 63.85 63.90 63.85 63.90 0.2K
14:23 63.90 63.90 63.89 63.89 0.6K
14:24 63.89 63.89 63.89 63.89 0.1K
14:25 63.89 63.89 63.89 63.89 0.4K
14:26 63.89 63.91 63.89 63.91 0.5K
14:27 63.91 63.94 63.91 63.94 0.3K
14:28 63.94 63.94 63.94 63.94 0.0K
14:29 63.95 63.95 63.95 63.95 0.1K
14:30 63.95 63.95 63.92 63.92 0.3K
14:31 63.98 63.98 63.96 63.97 4.2K
14:32 63.97 64.00 63.97 64.00 1.5K
14:33 64.00 64.01 64.00 64.01 0.2K
14:34 64.02 64.02 64.02 64.02 0.2K
14:35 64.02 64.02 64.02 64.02 0.1K
14:36 64.02 64.02 64.02 64.02 1.9K
14:37 64.02 64.04 64.02 64.04 0.6K
14:38 64.04 64.04 64.03 64.03 0.7K
14:39 64.03 64.03 64.03 64.03 0.3K
14:40 64.03 64.05 64.03 64.05 0.1K
14:41 64.05 64.05 64.05 64.05 0.2K
14:42 64.05 64.05 64.05 64.05 0.2K
14:43 64.05 64.05 64.02 64.02 0.5K
14:44 64.02 64.02 64.02 64.02 0.0K
14:45 64.02 64.02 64.02 64.02 0.0K
14:46 64.02 64.02 64.02 64.02 0.1K
14:47 64.02 64.02 64.02 64.02 0.0K
14:48 64.02 64.03 64.02 64.03 1.1K
14:49 64.03 64.03 64.03 64.03 0.1K
14:50 64.03 64.03 64.03 64.03 0.2K
14:51 64.03 64.05 64.03 64.05 1.3K
14:52 64.05 64.05 64.05 64.05 0.1K
14:53 64.05 64.05 64.05 64.05 0.1K
14:54 64.10 64.10 64.10 64.10 1.9K
14:55 64.10 64.10 64.10 64.10 0.3K
14:56 64.10 64.10 64.10 64.10 0.2K
14:57 64.10 64.10 64.10 64.10 0.0K
14:58 64.10 64.15 64.10 64.15 0.5K
14:59 64.14 64.14 64.13 64.13 0.7K
15:00 64.13 64.13 64.12 64.12 0.5K
15:01 64.12 64.12 64.12 64.12 0.2K
15:02 64.12 64.12 64.11 64.11 1.6K
15:03 64.16 64.22 64.16 64.22 2.3K
15:04 64.22 64.22 64.22 64.22 0.0K
15:05 64.22 64.22 64.22 64.22 0.1K
15:06 64.22 64.33 64.22 64.33 1.1K
15:07 64.33 64.39 64.33 64.39 0.6K
15:08 64.39 64.39 64.39 64.39 0.1K
15:09 64.39 64.39 64.39 64.39 0.1K
15:10 64.39 64.39 64.25 64.25 1.2K
15:11 64.25 64.32 64.25 64.32 0.3K
15:12 64.32 64.32 64.32 64.32 0.0K
15:13 64.31 64.58 64.31 64.52 29.2K
15:14 64.52 64.52 64.46 64.46 0.5K
15:15 64.46 64.46 64.46 64.46 0.4K
15:16 64.46 64.54 64.46 64.54 0.9K
15:17 64.54 64.54 64.54 64.54 0.1K
15:18 64.54 64.56 64.54 64.56 0.4K
15:19 64.56 64.62 64.56 64.62 2.2K
15:20 64.54 64.54 64.52 64.52 1.6K
15:21 64.52 64.52 64.52 64.52 0.1K
15:22 64.57 64.57 64.57 64.57 0.2K
15:23 64.57 64.57 64.57 64.57 0.3K
15:24 64.57 64.57 64.34 64.34 2.1K
15:25 64.34 64.47 64.34 64.47 1.3K
15:26 64.47 64.47 64.47 64.47 0.5K
15:27 64.47 64.47 64.41 64.41 0.4K
15:28 64.47 64.47 64.47 64.47 0.2K
15:29 64.47 64.47 64.47 64.47 0.1K
15:30 64.46 64.46 64.46 64.46 0.4K
15:31 64.46 64.46 64.46 64.46 0.1K
15:32 64.46 64.53 64.41 64.49 3.7K
15:33 64.49 64.51 64.49 64.51 1.0K
15:34 64.51 64.51 64.51 64.51 0.2K
15:35 64.52 64.52 64.51 64.51 1.2K
15:36 64.47 64.47 64.47 64.47 0.9K
15:37 64.47 64.47 64.47 64.47 0.3K
15:38 64.47 64.47 64.47 64.47 0.4K
15:39 64.47 64.47 64.42 64.42 1.0K
15:40 64.40 64.45 64.36 64.36 1.7K
15:41 64.38 64.38 64.37 64.37 1.9K
15:42 64.37 64.41 64.37 64.39 2.6K
15:43 64.40 64.41 64.40 64.41 1.0K
15:44 64.41 64.41 64.38 64.38 0.6K
15:45 64.38 64.42 64.38 64.42 0.8K
15:46 64.42 64.42 64.42 64.42 1.5K
15:47 64.42 64.42 64.42 64.42 0.0K
15:48 64.43 64.44 64.43 64.44 4.3K
15:49 64.44 64.47 64.44 64.47 1.9K
15:50 64.49 64.49 64.48 64.48 2.8K
15:51 64.45 64.46 64.44 64.46 2.1K
15:52 64.45 64.46 64.44 64.46 3.7K
15:53 64.46 64.47 64.46 64.46 2.0K
15:54 64.46 64.46 64.41 64.41 1.5K
15:55 64.41 64.41 64.28 64.28 5.0K
15:56 64.30 64.37 64.30 64.37 7.0K
15:57 64.37 64.37 64.30 64.30 2.1K
15:58 64.30 64.36 64.26 64.30 5.3K
15:59 64.27 64.27 64.24 64.24 19.9K
16:00 64.22 64.23 64.21 64.21 155.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available