Stepstone

STEP
🏛️ usa →
67.83
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 67.60 67.60 65.31 67.50 15.7K
09:32 67.50 67.50 67.28 67.28 3.3K
09:33 67.28 67.28 66.68 66.68 38.4K
09:34 66.08 66.08 65.61 65.61 5.6K
09:35 65.46 65.46 65.07 65.07 1.5K
09:36 65.36 65.36 64.89 64.89 1.6K
09:37 64.38 65.06 64.38 64.76 2.7K
09:38 64.76 64.76 64.76 64.76 0.0K
09:39 64.76 64.76 64.76 64.76 0.1K
09:40 64.76 64.76 64.76 64.76 0.0K
09:41 64.76 64.76 64.76 64.76 0.1K
09:42 64.76 65.02 64.27 64.27 1.8K
09:43 64.40 64.40 64.20 64.20 1.0K
09:44 64.44 64.44 64.00 64.09 4.2K
09:45 64.09 64.09 64.09 64.09 0.6K
09:46 63.91 64.13 63.91 64.13 0.3K
09:47 64.17 64.63 64.17 64.63 1.7K
09:48 64.63 64.63 64.63 64.63 0.4K
09:49 64.63 64.63 64.63 64.63 0.1K
09:50 64.54 64.56 64.54 64.56 1.0K
09:51 64.56 64.78 64.34 64.34 5.2K
09:52 64.34 64.50 64.34 64.50 0.5K
09:53 64.55 64.55 64.55 64.55 0.3K
09:54 64.55 64.55 64.55 64.55 0.1K
09:55 64.55 64.69 64.46 64.69 0.4K
09:56 64.69 64.69 64.69 64.69 0.6K
09:57 64.69 64.69 64.64 64.64 0.7K
09:58 64.64 64.64 64.46 64.46 2.0K
09:59 64.64 64.64 64.47 64.64 1.1K
10:00 64.64 64.64 64.44 64.47 2.3K
10:01 63.51 63.51 63.51 63.51 2.2K
10:02 64.19 64.19 64.19 64.19 4.3K
10:03 64.19 64.78 64.19 64.78 1.3K
10:04 64.60 64.60 64.60 64.60 0.4K
10:05 64.28 64.32 64.28 64.32 2.0K
10:06 64.32 64.32 64.32 64.32 0.3K
10:07 64.32 64.32 64.25 64.25 0.2K
10:08 64.25 64.25 64.02 64.02 0.5K
10:09 64.02 64.45 64.02 64.26 1.7K
10:10 64.26 64.45 64.26 64.45 0.8K
10:11 64.26 64.26 64.26 64.26 0.5K
10:12 64.26 64.43 64.26 64.41 2.9K
10:13 64.41 64.41 64.41 64.41 0.2K
10:14 64.27 64.28 64.27 64.28 2.0K
10:15 64.28 64.28 64.28 64.28 1.1K
10:16 64.28 64.30 64.27 64.27 2.0K
10:17 64.27 64.27 64.27 64.27 0.2K
10:18 64.27 64.45 64.27 64.45 1.4K
10:19 64.43 64.53 64.43 64.45 1.4K
10:20 64.45 64.90 64.45 64.90 4.8K
10:21 64.90 64.90 64.90 64.90 0.4K
10:22 64.90 65.13 64.82 64.89 8.0K
10:23 64.89 65.01 64.89 65.01 0.3K
10:24 65.01 65.01 65.01 65.01 0.3K
10:25 65.01 65.19 65.01 65.19 4.3K
10:26 65.19 65.19 65.16 65.16 1.0K
10:27 65.16 65.25 65.16 65.24 2.4K
10:28 65.13 65.26 65.13 65.26 0.7K
10:29 65.38 65.38 65.38 65.38 0.8K
10:30 65.27 65.30 65.27 65.30 2.4K
10:31 65.16 65.16 64.99 64.99 1.2K
10:32 64.99 65.09 64.99 65.09 2.4K
10:33 65.09 65.09 64.97 65.06 2.8K
10:34 65.06 65.07 65.06 65.07 0.2K
10:35 65.07 65.07 65.07 65.07 0.7K
10:36 65.07 65.07 65.07 65.07 0.2K
10:37 65.07 65.07 65.07 65.07 0.0K
10:38 65.07 65.20 65.07 65.20 2.2K
10:39 65.20 65.32 65.20 65.32 1.0K
10:40 65.32 65.32 65.32 65.32 0.5K
10:41 65.32 65.32 65.32 65.32 0.4K
10:42 65.32 65.32 65.32 65.32 0.1K
10:43 65.32 65.32 65.32 65.32 0.0K
10:44 65.33 65.33 65.33 65.33 0.2K
10:45 65.34 65.40 65.34 65.40 2.1K
10:46 65.29 65.36 65.29 65.31 6.2K
10:47 65.31 65.40 65.31 65.39 1.6K
10:48 65.38 65.38 65.37 65.37 2.9K
10:49 65.37 65.37 65.23 65.23 1.1K
10:50 65.23 65.23 65.15 65.15 0.6K
10:51 65.15 65.15 65.15 65.15 0.4K
10:52 65.15 65.15 65.15 65.15 0.2K
10:53 65.15 65.15 65.09 65.09 1.2K
10:54 65.09 65.09 64.70 64.70 6.5K
10:55 64.70 64.71 64.70 64.71 0.6K
10:56 64.71 64.90 64.68 64.90 2.2K
10:57 64.90 64.90 64.90 64.90 1.3K
10:58 64.90 64.90 64.90 64.90 0.6K
10:59 64.90 64.90 64.87 64.87 1.6K
11:00 64.87 64.87 64.71 64.81 2.5K
11:01 64.80 64.80 64.63 64.63 2.4K
11:02 64.63 64.63 64.63 64.63 0.6K
11:03 64.63 64.63 64.63 64.63 0.2K
11:04 64.63 64.63 64.50 64.50 0.8K
11:05 64.50 64.58 64.50 64.58 0.2K
11:06 64.58 64.58 64.58 64.58 0.2K
11:07 64.58 64.70 64.58 64.62 2.3K
11:08 64.62 64.62 64.62 64.62 0.3K
11:09 64.62 64.83 64.62 64.83 0.5K
11:10 64.83 64.83 64.83 64.83 0.2K
11:11 64.74 64.74 64.74 64.74 0.6K
11:12 64.74 64.74 64.48 64.48 0.9K
11:13 64.48 64.48 64.48 64.48 0.5K
11:14 64.48 64.48 64.30 64.30 1.8K
11:15 64.30 64.30 64.25 64.25 0.5K
11:16 64.25 64.25 64.25 64.25 0.7K
11:17 64.25 64.25 64.05 64.05 10.0K
11:18 64.05 64.15 64.05 64.15 1.5K
11:19 64.27 64.27 64.27 64.27 0.6K
11:20 64.27 64.27 64.23 64.23 0.6K
11:21 64.23 64.23 64.23 64.23 0.7K
11:22 64.23 64.24 64.23 64.24 0.6K
11:23 64.24 64.24 64.24 64.24 0.0K
11:24 64.24 64.24 64.07 64.07 0.7K
11:25 64.07 64.07 63.87 63.87 1.2K
11:26 63.87 63.87 63.87 63.87 0.0K
11:27 63.87 63.87 63.74 63.74 1.1K
11:28 63.75 63.75 63.75 63.75 0.5K
11:29 63.71 63.71 63.66 63.71 1.8K
11:30 63.59 63.59 63.59 63.59 1.3K
11:31 63.59 63.59 63.59 63.59 0.1K
11:32 63.59 63.70 63.59 63.70 1.0K
11:33 63.70 63.72 63.70 63.72 0.7K
11:34 63.72 63.74 63.72 63.74 0.2K
11:35 63.74 63.90 63.74 63.90 0.7K
11:36 63.90 63.90 63.75 63.75 2.2K
11:37 63.75 63.83 63.75 63.83 0.8K
11:38 63.83 63.83 63.83 63.83 0.2K
11:39 63.83 63.83 63.83 63.83 0.1K
11:40 63.83 63.83 63.83 63.83 0.2K
11:41 63.83 63.83 63.83 63.83 0.7K
11:42 63.83 63.83 63.83 63.83 0.1K
11:43 63.83 63.83 63.79 63.83 4.2K
11:44 63.84 63.95 63.84 63.95 1.5K
11:45 63.95 63.95 63.95 63.95 0.2K
11:46 64.03 64.03 64.03 64.03 0.4K
11:47 64.03 64.03 64.02 64.02 0.4K
11:48 64.02 64.23 64.02 64.23 2.6K
11:49 64.23 64.26 64.23 64.26 1.6K
11:50 64.26 64.28 64.26 64.28 0.7K
11:51 64.28 64.28 64.28 64.28 0.3K
11:52 64.28 64.28 64.25 64.25 0.2K
11:53 64.20 64.20 64.19 64.19 1.0K
11:54 64.19 64.19 64.19 64.19 0.2K
11:55 64.19 64.19 64.19 64.19 0.4K
11:56 64.19 64.19 64.19 64.19 0.2K
11:57 64.19 64.20 64.19 64.20 0.3K
11:58 64.32 64.32 64.32 64.32 1.4K
11:59 64.32 64.32 64.11 64.11 6.9K
12:00 64.11 64.11 64.10 64.10 0.3K
12:01 64.10 64.10 64.10 64.10 0.2K
12:02 64.10 64.10 64.10 64.10 0.3K
12:03 64.10 64.10 64.10 64.10 0.2K
12:04 64.10 64.20 63.97 63.97 4.8K
12:05 63.97 63.99 63.97 63.99 0.5K
12:06 63.99 63.99 63.98 63.98 0.8K
12:07 63.98 63.99 63.98 63.99 1.2K
12:08 64.12 64.12 64.12 64.12 0.6K
12:09 64.12 64.12 64.12 64.12 0.2K
12:10 64.09 64.09 64.09 64.09 0.5K
12:11 64.05 64.05 63.95 63.95 2.0K
12:12 63.80 63.80 63.80 63.80 0.5K
12:13 63.96 63.98 63.96 63.98 2.1K
12:14 63.98 64.12 63.98 64.12 0.6K
12:15 64.12 64.12 64.12 64.12 0.3K
12:16 64.12 64.12 64.05 64.05 1.3K
12:17 64.05 64.05 64.04 64.04 0.6K
12:18 63.98 63.98 63.98 63.98 0.6K
12:19 63.93 63.97 63.91 63.97 4.0K
12:20 63.97 63.97 63.97 63.97 0.0K
12:21 63.97 63.97 63.86 63.86 1.0K
12:22 63.86 63.86 63.86 63.86 0.2K
12:23 64.13 64.21 64.13 64.21 1.2K
12:24 64.21 64.21 64.21 64.21 0.1K
12:25 64.21 64.21 64.21 64.21 0.1K
12:26 64.21 64.21 64.02 64.02 0.8K
12:27 63.96 63.96 63.96 63.96 0.8K
12:28 63.96 63.96 63.96 63.96 0.3K
12:29 63.96 63.96 63.96 63.96 0.0K
12:30 63.96 63.96 63.96 63.96 0.1K
12:31 64.07 64.07 64.07 64.07 0.1K
12:32 64.07 64.07 64.07 64.07 0.4K
12:33 64.07 64.07 64.07 64.07 0.2K
12:34 64.07 64.07 64.07 64.07 0.0K
12:35 64.06 64.07 64.06 64.07 1.6K
12:36 64.07 64.07 64.07 64.07 0.2K
12:37 64.07 64.07 64.07 64.07 0.6K
12:38 64.07 64.07 64.07 64.07 1.2K
12:39 64.07 64.33 64.07 64.33 0.3K
12:40 64.33 64.33 64.33 64.33 0.0K
12:41 64.33 64.33 64.33 64.33 0.2K
12:42 64.33 64.33 64.26 64.26 0.9K
12:43 64.26 64.26 64.26 64.26 0.4K
12:44 64.26 64.26 64.26 64.26 0.1K
12:45 64.26 64.34 64.26 64.34 0.4K
12:46 64.34 64.34 64.22 64.22 1.4K
12:47 64.22 64.22 64.17 64.17 1.3K
12:48 64.17 64.17 64.16 64.16 0.5K
12:49 64.16 64.16 64.16 64.16 0.0K
12:50 64.16 64.16 64.16 64.16 0.1K
12:51 64.16 64.16 64.16 64.16 0.0K
12:52 64.16 64.16 64.16 64.16 0.0K
12:53 64.00 64.04 64.00 64.04 4.3K
12:54 64.04 64.04 64.04 64.04 0.0K
12:55 64.04 64.04 64.04 64.04 0.4K
12:56 64.04 64.04 64.04 64.04 0.1K
12:57 64.04 64.04 64.04 64.04 0.5K
12:58 64.04 64.04 64.04 64.04 0.1K
12:59 64.04 64.16 64.04 64.16 0.7K
13:00 64.16 64.16 64.06 64.06 0.4K
13:01 64.06 64.09 64.06 64.09 0.2K
13:02 64.09 64.09 64.09 64.09 0.0K
13:03 64.09 64.09 64.09 64.09 0.1K
13:04 64.19 64.19 64.19 64.19 0.9K
13:05 64.19 64.19 64.19 64.19 0.2K
13:06 64.19 64.19 64.19 64.19 0.2K
13:07 64.15 64.16 64.15 64.16 0.7K
13:08 64.16 64.16 64.16 64.16 0.1K
13:09 64.16 64.16 64.16 64.16 0.1K
13:10 64.16 64.16 64.16 64.16 0.0K
13:11 64.16 64.16 64.16 64.16 0.2K
13:12 64.16 64.16 64.16 64.16 0.2K
13:13 64.16 64.16 64.16 64.16 0.0K
13:14 64.16 64.16 64.16 64.16 0.2K
13:15 64.16 64.16 64.16 64.16 0.0K
13:16 64.16 64.16 64.16 64.16 0.0K
13:17 64.16 64.16 64.16 64.16 0.6K
13:18 64.16 64.17 64.14 64.14 0.3K
13:19 64.14 64.14 64.14 64.14 0.1K
13:20 64.14 64.15 64.14 64.15 0.1K
13:21 64.15 64.19 64.15 64.17 3.5K
13:22 64.17 64.18 64.17 64.18 0.2K
13:23 64.18 64.18 64.18 64.18 0.5K
13:24 64.18 64.18 64.18 64.18 0.0K
13:25 64.18 64.18 64.18 64.18 0.2K
13:26 64.18 64.18 64.18 64.18 0.3K
13:27 64.18 64.24 64.18 64.24 0.2K
13:28 64.24 64.24 64.24 64.24 0.3K
13:29 64.24 64.24 64.24 64.24 0.1K
13:30 64.24 64.24 64.17 64.17 0.4K
13:31 64.17 64.17 64.16 64.16 0.3K
13:32 64.16 64.16 64.16 64.16 0.3K
13:33 64.18 64.18 64.18 64.18 0.2K
13:34 64.22 64.22 64.22 64.22 0.3K
13:35 64.18 64.18 64.18 64.18 1.4K
13:36 64.18 64.38 64.18 64.38 2.3K
13:37 64.38 64.48 64.38 64.48 1.2K
13:38 64.48 64.48 64.40 64.40 0.7K
13:39 64.40 64.40 64.40 64.40 0.2K
13:40 64.40 64.40 64.40 64.40 0.3K
13:41 64.40 64.40 64.40 64.40 0.1K
13:42 64.40 64.40 64.40 64.40 0.0K
13:43 64.40 64.40 64.40 64.40 0.0K
13:44 64.31 64.31 64.31 64.31 0.9K
13:45 64.31 64.31 64.27 64.27 0.4K
13:46 64.27 64.27 64.27 64.27 0.1K
13:47 64.27 64.27 64.27 64.27 0.2K
13:48 64.27 64.34 64.27 64.34 0.2K
13:49 64.34 64.34 64.34 64.34 0.2K
13:50 64.34 64.34 64.34 64.34 0.1K
13:51 64.34 64.34 64.21 64.21 0.1K
13:52 64.21 64.21 64.21 64.21 0.1K
13:53 64.21 64.21 64.21 64.21 0.0K
13:54 64.21 64.21 64.09 64.09 2.0K
13:55 64.09 64.09 64.09 64.09 0.4K
13:56 64.09 64.09 64.09 64.09 0.1K
13:57 64.09 64.09 64.04 64.04 1.4K
13:58 64.04 64.49 64.04 64.49 5.1K
13:59 64.49 64.49 64.49 64.49 0.5K
14:00 64.49 64.49 64.49 64.49 0.6K
14:01 64.49 64.49 64.49 64.49 0.0K
14:02 64.37 64.37 64.37 64.37 0.4K
14:03 64.29 64.29 64.29 64.29 0.3K
14:04 64.29 64.29 64.29 64.29 0.1K
14:05 64.29 64.29 64.29 64.29 0.1K
14:06 64.29 64.37 64.29 64.37 0.5K
14:07 64.37 64.37 64.37 64.37 0.1K
14:08 64.37 64.37 64.37 64.37 0.1K
14:09 64.37 64.59 64.37 64.59 3.4K
14:10 64.59 64.59 64.58 64.58 0.9K
14:11 64.58 64.58 64.58 64.58 0.2K
14:12 64.58 64.58 64.58 64.58 0.2K
14:13 64.58 64.58 64.58 64.58 0.3K
14:14 64.58 64.58 64.56 64.56 0.2K
14:15 64.56 64.56 64.56 64.56 0.4K
14:16 64.56 64.56 64.56 64.56 0.1K
14:17 64.56 64.56 64.56 64.56 0.1K
14:18 64.56 64.56 64.55 64.55 2.2K
14:19 64.55 64.55 64.55 64.55 0.6K
14:20 64.55 64.55 64.55 64.55 0.7K
14:21 64.55 64.55 64.55 64.55 0.1K
14:22 64.66 64.66 64.65 64.65 3.1K
14:23 64.65 64.65 64.61 64.61 0.7K
14:24 64.64 64.64 64.64 64.64 0.2K
14:25 64.64 64.65 64.64 64.65 0.2K
14:26 64.65 64.65 64.65 64.65 0.6K
14:27 64.71 64.71 64.71 64.71 0.5K
14:28 64.71 64.75 64.71 64.75 0.4K
14:29 64.75 64.75 64.75 64.75 0.2K
14:30 64.75 64.76 64.75 64.76 0.6K
14:31 64.70 64.74 64.70 64.74 1.7K
14:32 64.74 64.74 64.67 64.67 1.8K
14:33 64.67 64.75 64.67 64.75 0.7K
14:34 64.75 64.75 64.75 64.75 0.1K
14:35 64.75 64.75 64.75 64.75 0.0K
14:36 64.75 64.75 64.75 64.75 0.2K
14:37 64.75 64.75 64.75 64.75 0.3K
14:38 64.75 64.75 64.75 64.75 0.2K
14:39 64.75 64.75 64.67 64.72 1.0K
14:40 64.72 64.77 64.72 64.77 0.3K
14:41 64.77 64.77 64.73 64.73 0.5K
14:42 64.73 64.73 64.66 64.66 2.1K
14:43 64.61 64.61 64.61 64.61 0.8K
14:44 64.61 64.61 64.61 64.61 0.0K
14:45 64.61 64.72 64.61 64.61 0.5K
14:46 64.61 64.86 64.61 64.79 3.7K
14:47 64.79 64.79 64.45 64.45 5.1K
14:48 64.45 64.45 64.38 64.38 0.8K
14:49 64.38 64.38 64.38 64.38 0.0K
14:50 64.38 64.66 64.38 64.66 1.0K
14:51 64.66 64.66 64.66 64.66 0.5K
14:52 64.66 64.66 64.60 64.60 0.8K
14:53 64.84 64.84 64.73 64.73 3.1K
14:54 64.73 64.73 64.73 64.73 0.3K
14:55 64.73 64.87 64.72 64.87 1.7K
14:56 64.87 64.87 64.87 64.87 0.1K
14:57 64.80 64.80 64.80 64.80 0.7K
14:58 64.80 64.80 64.70 64.77 2.3K
14:59 64.77 64.77 64.69 64.69 0.9K
15:00 64.77 64.77 64.68 64.68 1.5K
15:01 64.69 64.69 64.68 64.69 4.5K
15:02 64.69 64.76 64.69 64.76 2.4K
15:03 64.76 64.96 64.76 64.96 2.5K
15:04 64.99 64.99 64.99 64.99 4.1K
15:05 64.99 64.99 64.99 64.99 0.0K
15:06 64.99 64.99 64.96 64.96 1.0K
15:07 65.04 65.18 65.04 65.12 3.0K
15:08 65.12 65.17 65.12 65.17 2.7K
15:09 65.07 65.07 65.03 65.03 3.9K
15:10 65.03 65.03 65.03 65.03 0.2K
15:11 65.07 65.07 65.07 65.07 5.0K
15:12 65.07 65.07 65.01 65.01 0.7K
15:13 65.31 65.31 65.17 65.21 12.8K
15:14 65.21 65.26 65.21 65.26 2.5K
15:15 65.10 65.10 65.10 65.10 1.8K
15:16 65.10 65.12 65.01 65.01 8.0K
15:17 65.03 65.03 64.95 64.95 5.7K
15:18 65.04 65.04 65.04 65.04 3.3K
15:19 65.04 65.04 65.04 65.04 0.6K
15:20 65.04 65.04 65.04 65.04 0.1K
15:21 65.11 65.11 65.10 65.10 1.2K
15:22 65.19 65.20 64.92 65.00 7.8K
15:23 64.76 64.76 64.76 64.76 6.4K
15:24 64.72 65.00 64.72 65.00 1.7K
15:25 65.00 65.00 65.00 65.00 0.3K
15:26 65.00 65.00 65.00 65.00 0.6K
15:27 64.90 64.90 64.90 64.90 0.9K
15:28 64.90 64.90 64.90 64.90 0.5K
15:29 64.90 64.90 64.63 64.71 3.8K
15:30 64.71 64.75 64.71 64.75 0.9K
15:31 64.75 64.75 64.75 64.75 0.3K
15:32 64.76 64.77 64.76 64.76 1.3K
15:33 64.76 64.82 64.76 64.82 2.0K
15:34 64.82 64.82 64.80 64.80 0.2K
15:35 64.80 64.80 64.80 64.80 0.5K
15:36 64.80 64.82 64.80 64.82 0.6K
15:37 64.82 64.95 64.80 64.95 4.8K
15:38 64.89 64.92 64.89 64.92 2.9K
15:39 64.92 64.98 64.92 64.98 5.6K
15:40 64.90 65.01 64.89 65.01 7.7K
15:41 65.02 65.07 64.98 65.07 10.1K
15:42 65.07 65.12 65.07 65.08 7.9K
15:43 65.07 65.07 65.06 65.06 0.7K
15:44 65.06 65.06 65.04 65.06 8.6K
15:45 65.06 65.12 65.03 65.03 7.9K
15:46 65.03 65.03 64.96 64.96 1.0K
15:47 64.96 64.96 64.91 64.91 1.4K
15:48 64.91 64.92 64.91 64.92 2.5K
15:49 65.13 65.13 65.10 65.10 7.6K
15:50 65.10 65.13 65.05 65.13 2.0K
15:51 65.11 65.15 65.09 65.10 8.6K
15:52 65.10 65.10 65.03 65.03 4.4K
15:53 64.97 64.97 64.91 64.94 6.5K
15:54 64.91 64.91 64.85 64.88 1.5K
15:55 64.86 64.86 64.67 64.67 8.7K
15:56 64.58 64.80 64.54 64.80 15.3K
15:57 64.70 64.70 64.69 64.69 4.5K
15:58 64.70 64.81 64.59 64.59 24.5K
15:59 64.53 64.53 64.43 64.47 12.0K
16:00 64.40 64.55 64.40 64.48 155.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available