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 60.79 61.01 60.51 60.80 19.0K
09:32 60.80 61.00 60.80 61.00 2.2K
09:33 61.16 61.16 61.10 61.10 1.2K
09:34 61.10 61.10 61.10 61.10 0.0K
09:35 61.10 61.10 61.10 61.10 0.0K
09:36 61.10 61.10 61.10 61.10 0.1K
09:37 61.10 61.10 61.10 61.10 0.7K
09:38 61.10 61.10 61.10 61.10 0.1K
09:39 61.10 61.10 60.21 60.21 1.8K
09:40 60.21 60.21 60.21 60.21 0.0K
09:41 60.21 60.21 60.21 60.21 0.1K
09:42 60.02 60.08 59.94 59.94 2.6K
09:43 59.76 60.26 59.76 60.26 2.4K
09:44 60.26 60.26 60.01 60.01 1.0K
09:45 60.01 60.01 59.91 59.97 2.6K
09:46 59.99 59.99 59.99 59.99 0.3K
09:47 60.00 60.00 59.87 59.87 1.7K
09:48 60.14 60.14 60.14 60.14 3.4K
09:49 60.14 60.14 60.14 60.14 0.1K
09:50 60.14 60.37 60.14 60.37 0.6K
09:51 60.37 60.37 60.37 60.37 0.0K
09:52 60.37 60.37 60.37 60.37 0.5K
09:53 60.37 60.37 60.37 60.37 0.0K
09:54 60.37 60.40 60.37 60.40 0.3K
09:55 60.40 60.40 60.27 60.27 0.2K
09:56 60.27 60.27 60.27 60.27 0.2K
09:57 60.27 60.27 60.27 60.27 0.1K
09:58 60.27 60.27 60.27 60.27 0.0K
09:59 60.27 60.27 60.27 60.27 0.2K
10:00 60.27 60.27 60.20 60.20 0.3K
10:01 60.15 60.24 60.15 60.24 3.4K
10:02 60.25 60.25 60.25 60.25 4.5K
10:03 60.25 60.30 60.25 60.27 1.8K
10:04 60.27 60.27 60.27 60.27 0.2K
10:05 60.23 60.23 60.06 60.06 5.9K
10:06 59.98 59.98 59.98 59.98 0.5K
10:07 59.98 59.98 59.91 59.91 0.5K
10:08 59.91 59.91 59.91 59.91 0.1K
10:09 59.87 59.87 59.83 59.83 2.1K
10:10 59.83 59.85 59.83 59.85 0.5K
10:11 59.85 59.90 59.75 59.90 3.9K
10:12 59.90 59.90 59.90 59.90 0.7K
10:13 59.90 59.90 59.81 59.81 0.3K
10:14 59.77 59.77 59.51 59.52 6.0K
10:15 59.61 59.69 59.61 59.69 1.5K
10:16 59.69 59.69 59.69 59.69 0.7K
10:17 59.69 59.79 59.69 59.79 1.0K
10:18 59.79 59.79 59.67 59.67 1.3K
10:19 59.67 59.67 59.67 59.67 0.1K
10:20 59.67 59.67 59.67 59.67 0.1K
10:21 59.67 59.67 59.55 59.55 2.0K
10:22 59.55 59.57 59.50 59.57 1.5K
10:23 59.57 59.57 59.57 59.57 0.1K
10:24 59.57 59.57 59.57 59.57 0.5K
10:25 59.57 59.57 59.57 59.57 0.1K
10:26 59.57 59.57 59.57 59.57 0.1K
10:27 59.62 59.62 59.62 59.62 0.2K
10:28 59.62 59.62 59.62 59.62 0.0K
10:29 59.53 59.53 59.47 59.47 5.5K
10:30 59.47 59.47 59.47 59.47 0.2K
10:31 59.47 59.47 59.47 59.47 0.9K
10:32 59.47 59.47 59.47 59.47 0.2K
10:33 59.47 59.53 59.47 59.53 0.2K
10:34 59.53 59.53 59.53 59.53 0.0K
10:35 59.53 59.53 59.53 59.53 0.4K
10:36 59.53 59.53 59.48 59.48 0.3K
10:37 59.48 59.48 59.48 59.48 0.0K
10:38 59.48 59.62 59.48 59.62 0.8K
10:39 59.62 59.69 59.62 59.69 0.2K
10:40 59.69 59.69 59.69 59.69 0.1K
10:41 59.69 59.69 59.69 59.69 0.0K
10:42 59.65 59.65 59.65 59.65 2.4K
10:43 59.65 59.65 59.62 59.62 0.2K
10:44 59.67 59.67 59.59 59.63 2.1K
10:45 59.63 59.63 59.63 59.63 0.1K
10:46 59.63 59.63 59.63 59.63 0.1K
10:47 59.63 59.63 59.63 59.63 0.3K
10:48 59.63 59.74 59.63 59.74 0.3K
10:49 59.74 59.74 59.68 59.68 0.4K
10:50 59.68 59.78 59.68 59.78 0.5K
10:51 59.78 59.99 59.78 59.99 0.1K
10:52 59.99 59.99 59.99 59.99 0.2K
10:53 59.99 60.06 59.99 60.06 0.8K
10:54 60.06 60.11 59.97 60.11 0.3K
10:55 60.11 60.12 60.08 60.12 0.3K
10:56 60.12 60.12 60.12 60.12 0.1K
10:57 60.12 60.12 60.11 60.11 0.3K
10:58 60.11 60.11 60.11 60.11 0.1K
10:59 60.11 60.11 60.11 60.11 0.1K
11:00 60.08 60.08 59.98 59.98 1.0K
11:01 59.93 59.93 59.91 59.91 1.9K
11:02 59.86 59.91 59.86 59.91 0.9K
11:03 59.91 60.00 59.91 60.00 0.3K
11:04 60.02 60.07 60.02 60.07 1.1K
11:05 60.07 60.07 60.05 60.05 0.2K
11:06 60.05 60.11 60.05 60.11 0.7K
11:07 60.11 60.11 60.11 60.11 0.0K
11:08 60.11 60.21 60.11 60.21 0.4K
11:09 60.21 60.21 60.10 60.16 1.4K
11:10 60.16 60.29 60.16 60.29 0.6K
11:11 60.29 60.29 60.24 60.24 0.8K
11:12 60.24 60.24 60.24 60.24 0.5K
11:13 60.24 60.24 60.15 60.17 0.7K
11:14 60.17 60.17 60.17 60.17 0.2K
11:15 60.17 60.21 60.17 60.21 1.4K
11:16 60.22 60.22 60.22 60.22 1.2K
11:17 60.26 60.26 60.26 60.26 0.5K
11:18 60.26 60.26 60.26 60.26 0.2K
11:19 60.26 60.26 60.26 60.26 0.2K
11:20 60.26 60.26 60.16 60.16 2.4K
11:21 60.16 60.21 60.16 60.21 0.4K
11:22 60.21 60.21 60.12 60.12 0.6K
11:23 60.12 60.12 60.12 60.12 0.0K
11:24 60.12 60.16 60.11 60.16 0.9K
11:25 60.16 60.16 60.16 60.16 0.3K
11:26 60.16 60.16 60.16 60.16 0.5K
11:27 60.16 60.16 60.16 60.16 0.0K
11:28 60.17 60.17 60.17 60.17 0.3K
11:29 60.17 60.17 60.17 60.17 0.7K
11:30 60.17 60.17 60.17 60.17 0.8K
11:31 60.17 60.17 60.17 60.17 0.3K
11:32 60.17 60.17 60.17 60.17 0.2K
11:33 60.11 60.11 60.10 60.10 5.3K
11:34 60.10 60.10 60.06 60.06 0.1K
11:35 60.06 60.06 60.06 60.06 0.1K
11:36 60.06 60.10 60.06 60.10 0.3K
11:37 60.10 60.10 60.10 60.10 0.6K
11:38 60.10 60.10 60.10 60.10 1.4K
11:39 60.10 60.12 60.10 60.12 0.6K
11:40 60.12 60.12 60.12 60.12 0.0K
11:41 60.12 60.12 60.12 60.12 0.3K
11:42 59.89 59.91 59.83 59.83 6.0K
11:43 59.83 59.83 59.83 59.83 0.1K
11:44 59.83 59.83 59.77 59.77 1.4K
11:45 59.72 59.72 59.72 59.72 3.1K
11:46 59.69 59.71 59.69 59.71 0.4K
11:47 59.71 59.71 59.71 59.71 0.1K
11:48 59.71 59.75 59.71 59.75 0.7K
11:49 59.75 59.75 59.75 59.75 0.3K
11:50 59.75 59.76 59.75 59.76 0.7K
11:51 59.76 59.76 59.64 59.69 1.3K
11:52 59.69 59.69 59.68 59.68 0.5K
11:53 59.66 59.70 59.66 59.70 0.5K
11:54 59.70 59.70 59.70 59.70 0.4K
11:55 59.70 59.70 59.70 59.70 0.3K
11:56 59.70 59.71 59.70 59.71 2.1K
11:57 59.71 59.71 59.71 59.71 0.2K
11:58 59.71 59.72 59.71 59.72 0.9K
11:59 59.72 59.72 59.71 59.71 2.8K
12:00 59.71 59.71 59.70 59.70 0.2K
12:01 59.74 59.74 59.59 59.59 4.5K
12:02 59.67 59.67 59.65 59.65 0.7K
12:03 59.65 59.68 59.65 59.68 0.6K
12:04 59.68 59.76 59.68 59.73 2.1K
12:05 59.73 59.73 59.73 59.73 0.2K
12:06 59.73 59.73 59.73 59.73 0.2K
12:07 59.73 59.77 59.69 59.73 3.5K
12:08 59.73 59.73 59.73 59.73 0.2K
12:09 59.73 59.73 59.71 59.71 0.6K
12:10 59.71 59.73 59.71 59.73 4.3K
12:11 59.74 59.74 59.72 59.72 4.3K
12:12 59.72 59.72 59.72 59.72 0.4K
12:13 59.69 59.73 59.69 59.70 0.7K
12:14 59.70 59.70 59.69 59.69 0.2K
12:15 59.69 59.69 59.69 59.69 0.3K
12:16 59.69 59.73 59.69 59.73 0.5K
12:17 59.73 59.78 59.73 59.73 0.6K
12:18 59.86 59.86 59.86 59.86 1.7K
12:19 59.90 59.90 59.86 59.86 0.5K
12:20 59.86 59.94 59.86 59.94 0.3K
12:21 59.94 60.10 59.94 60.10 1.5K
12:22 60.10 60.10 60.10 60.10 0.2K
12:23 60.10 60.21 60.10 60.21 0.6K
12:24 60.21 60.21 60.21 60.21 0.1K
12:25 60.21 60.21 60.21 60.21 0.0K
12:26 60.21 60.21 60.21 60.21 0.1K
12:27 60.21 60.21 60.08 60.16 0.3K
12:28 60.08 60.08 60.08 60.08 0.5K
12:29 60.08 60.08 60.08 60.08 0.2K
12:30 60.15 60.15 60.15 60.15 0.2K
12:31 60.15 60.15 60.15 60.15 0.1K
12:32 60.15 60.15 60.14 60.14 0.4K
12:33 60.14 60.14 60.14 60.14 0.7K
12:34 60.10 60.10 60.10 60.10 0.3K
12:35 60.10 60.10 60.10 60.10 0.3K
12:36 60.10 60.10 60.10 60.10 0.1K
12:37 60.10 60.10 60.10 60.10 0.4K
12:38 60.10 60.17 60.10 60.17 1.2K
12:39 60.17 60.17 60.17 60.17 0.1K
12:40 60.17 60.17 60.17 60.17 0.1K
12:41 60.17 60.17 60.17 60.17 0.1K
12:42 60.17 60.17 60.08 60.11 2.5K
12:43 60.09 60.10 60.09 60.10 0.4K
12:44 60.10 60.10 60.10 60.10 0.0K
12:45 60.10 60.10 60.10 60.10 0.0K
12:46 60.10 60.10 60.10 60.10 0.1K
12:47 60.10 60.10 60.10 60.10 0.0K
12:48 60.10 60.10 60.10 60.10 0.2K
12:49 60.10 60.10 60.10 60.10 0.1K
12:50 60.13 60.23 60.11 60.23 1.3K
12:51 60.23 60.23 60.15 60.18 0.6K
12:52 60.18 60.18 60.18 60.18 0.1K
12:53 60.18 60.18 60.14 60.14 0.5K
12:54 60.14 60.14 60.14 60.14 0.0K
12:55 60.14 60.14 60.14 60.14 0.3K
12:56 60.14 60.14 60.11 60.11 1.2K
12:57 60.11 60.11 60.11 60.11 0.1K
12:58 60.11 60.14 60.11 60.14 0.2K
12:59 60.14 60.14 60.14 60.14 0.1K
13:00 60.14 60.14 60.06 60.06 0.5K
13:01 60.06 60.06 60.06 60.06 0.0K
13:02 60.06 60.06 60.06 60.06 0.0K
13:03 60.06 60.11 60.06 60.11 1.4K
13:04 60.11 60.11 60.11 60.11 0.2K
13:05 60.11 60.11 60.11 60.11 0.1K
13:06 60.11 60.11 60.06 60.06 0.3K
13:07 60.06 60.11 60.06 60.11 0.5K
13:08 60.11 60.11 60.10 60.10 1.4K
13:09 60.10 60.10 60.08 60.08 0.4K
13:10 60.08 60.08 60.08 60.08 0.2K
13:11 60.08 60.17 60.08 60.17 0.8K
13:12 60.17 60.17 60.17 60.17 0.2K
13:13 60.17 60.17 60.17 60.17 0.0K
13:14 60.17 60.17 60.08 60.08 0.3K
13:15 60.08 60.11 60.08 60.11 0.2K
13:16 60.11 60.11 60.11 60.11 0.2K
13:17 60.11 60.11 60.11 60.11 0.4K
13:18 60.11 60.11 60.11 60.11 0.0K
13:19 60.11 60.11 60.11 60.11 0.1K
13:20 60.11 60.11 60.07 60.07 0.2K
13:21 60.12 60.12 60.11 60.11 4.5K
13:22 60.11 60.11 60.11 60.11 0.4K
13:23 60.11 60.11 60.11 60.11 0.3K
13:24 60.11 60.11 60.11 60.11 0.1K
13:25 60.11 60.11 60.11 60.11 0.1K
13:26 60.11 60.11 60.11 60.11 0.2K
13:27 60.11 60.11 60.11 60.11 0.2K
13:28 60.11 60.16 60.11 60.16 0.1K
13:29 60.16 60.16 60.12 60.12 0.2K
13:30 60.12 60.19 60.12 60.19 0.3K
13:31 60.19 60.19 60.19 60.19 0.1K
13:32 60.19 60.22 60.15 60.22 1.9K
13:33 60.15 60.15 60.15 60.15 0.5K
13:34 60.12 60.12 60.12 60.12 0.4K
13:35 60.12 60.12 60.12 60.12 0.2K
13:36 60.12 60.12 60.07 60.07 3.5K
13:37 60.07 60.14 60.07 60.14 1.3K
13:38 60.14 60.14 60.11 60.11 0.2K
13:39 60.11 60.11 60.11 60.11 0.1K
13:40 60.11 60.11 60.11 60.11 0.0K
13:41 60.11 60.11 60.11 60.11 0.2K
13:42 60.21 60.21 60.20 60.20 0.3K
13:43 60.20 60.21 60.17 60.21 0.2K
13:44 60.21 60.22 60.21 60.22 0.2K
13:45 60.22 60.22 60.15 60.21 0.8K
13:46 60.21 60.21 60.21 60.21 0.2K
13:47 60.21 60.28 60.21 60.28 0.2K
13:48 60.28 60.28 60.28 60.28 0.3K
13:49 60.28 60.28 60.20 60.26 0.6K
13:50 60.26 60.26 60.26 60.26 0.1K
13:51 60.26 60.26 60.21 60.21 0.2K
13:52 60.21 60.21 60.21 60.21 0.9K
13:53 60.21 60.27 60.21 60.27 0.2K
13:54 60.27 60.27 60.21 60.27 0.4K
13:55 60.27 60.27 60.25 60.25 0.5K
13:56 60.25 60.25 60.19 60.19 0.4K
13:57 60.19 60.19 60.19 60.19 0.1K
13:58 60.19 60.19 60.19 60.19 0.1K
13:59 60.15 60.15 60.15 60.15 0.9K
14:00 60.11 60.11 60.04 60.04 3.9K
14:01 60.04 60.04 60.04 60.04 0.3K
14:02 60.04 60.05 60.04 60.05 1.3K
14:03 60.05 60.05 60.05 60.05 0.0K
14:04 60.05 60.17 60.05 60.17 0.3K
14:05 60.17 60.17 60.17 60.17 0.2K
14:06 60.17 60.17 60.17 60.17 0.0K
14:07 60.17 60.17 60.17 60.17 0.2K
14:08 60.17 60.17 60.17 60.17 0.3K
14:09 60.17 60.17 60.17 60.17 0.3K
14:10 60.17 60.17 60.10 60.10 0.4K
14:11 60.10 60.10 60.10 60.10 0.1K
14:12 60.10 60.10 60.10 60.10 0.2K
14:13 60.10 60.10 60.10 60.10 0.2K
14:14 60.10 60.10 60.06 60.06 1.4K
14:15 60.06 60.06 60.06 60.06 0.1K
14:16 60.06 60.10 60.06 60.10 0.3K
14:17 60.10 60.14 60.10 60.10 1.4K
14:18 60.10 60.10 60.10 60.10 0.2K
14:19 60.10 60.10 60.10 60.10 0.2K
14:20 60.10 60.10 60.10 60.10 0.2K
14:21 60.10 60.17 60.10 60.17 1.2K
14:22 60.20 60.20 60.20 60.20 0.3K
14:23 60.15 60.15 60.15 60.15 0.2K
14:24 60.15 60.22 60.09 60.22 0.5K
14:25 60.22 60.22 60.22 60.22 0.1K
14:26 60.14 60.14 60.14 60.14 0.2K
14:27 60.14 60.14 60.14 60.14 0.1K
14:28 60.14 60.21 60.14 60.21 0.6K
14:29 60.21 60.21 60.08 60.15 0.6K
14:30 60.10 60.21 60.10 60.21 0.6K
14:31 60.21 60.25 60.21 60.21 0.9K
14:32 60.21 60.21 60.21 60.21 0.1K
14:33 60.21 60.26 60.21 60.26 0.2K
14:34 60.26 60.26 60.22 60.22 0.3K
14:35 60.21 60.25 60.18 60.25 4.9K
14:36 60.25 60.25 60.25 60.25 0.0K
14:37 60.25 60.25 60.21 60.21 0.1K
14:38 60.21 60.21 60.18 60.18 1.2K
14:39 60.18 60.18 60.18 60.18 0.1K
14:40 60.18 60.25 60.18 60.25 0.2K
14:41 60.27 60.33 60.27 60.33 1.4K
14:42 60.25 60.25 60.25 60.25 0.7K
14:43 60.25 60.25 60.25 60.25 0.1K
14:44 60.25 60.39 60.25 60.39 0.3K
14:45 60.39 60.39 60.39 60.39 0.1K
14:46 60.39 60.39 60.29 60.29 0.5K
14:47 60.29 60.29 60.29 60.29 0.1K
14:48 60.29 60.37 60.29 60.32 0.4K
14:49 60.32 60.32 60.32 60.32 0.0K
14:50 60.32 60.32 60.29 60.29 1.2K
14:51 60.29 60.29 60.29 60.29 0.5K
14:52 60.29 60.32 60.27 60.32 0.8K
14:53 60.32 60.32 60.32 60.32 0.1K
14:54 60.32 60.32 60.32 60.32 0.2K
14:55 60.31 60.31 60.25 60.25 5.1K
14:56 60.31 60.31 60.24 60.24 2.6K
14:57 60.24 60.24 60.24 60.24 0.1K
14:58 60.24 60.24 60.24 60.24 0.2K
14:59 60.24 60.25 60.24 60.24 1.2K
15:00 60.24 60.24 60.24 60.24 0.3K
15:01 60.24 60.24 60.21 60.21 1.3K
15:02 60.21 60.21 60.21 60.21 0.1K
15:03 60.21 60.21 60.21 60.21 0.3K
15:04 60.21 60.21 60.21 60.21 0.2K
15:05 60.21 60.29 60.21 60.28 2.0K
15:06 60.28 60.28 60.28 60.28 0.2K
15:07 60.32 60.32 60.29 60.29 0.6K
15:08 60.29 60.29 60.29 60.29 0.0K
15:09 60.29 60.29 60.29 60.29 0.6K
15:10 60.29 60.30 60.29 60.30 0.4K
15:11 60.30 60.30 60.30 60.30 0.2K
15:12 60.30 60.30 60.30 60.30 0.1K
15:13 60.30 60.35 60.30 60.31 0.4K
15:14 60.31 60.35 60.30 60.30 0.5K
15:15 60.35 60.35 60.35 60.35 1.2K
15:16 60.35 60.35 60.31 60.34 0.7K
15:17 60.23 60.31 60.22 60.22 2.0K
15:18 60.22 60.22 60.22 60.22 0.3K
15:19 60.27 60.27 60.27 60.27 0.2K
15:20 60.27 60.28 60.26 60.26 0.4K
15:21 60.23 60.23 60.18 60.18 1.8K
15:22 60.18 60.21 60.18 60.21 1.9K
15:23 60.21 60.23 60.21 60.23 1.3K
15:24 60.22 60.25 60.22 60.25 0.5K
15:25 60.25 60.25 60.25 60.25 0.4K
15:26 60.25 60.25 60.20 60.20 1.0K
15:27 60.21 60.21 60.21 60.21 5.4K
15:28 60.21 60.21 60.20 60.20 1.2K
15:29 60.20 60.20 60.20 60.20 0.4K
15:30 60.20 60.20 60.20 60.20 1.5K
15:31 60.20 60.21 60.20 60.21 0.9K
15:32 60.21 60.25 60.21 60.25 3.1K
15:33 60.24 60.24 60.24 60.24 0.3K
15:34 60.24 60.24 60.21 60.21 17.3K
15:35 60.21 60.21 60.21 60.21 2.2K
15:36 60.21 60.21 60.21 60.21 0.3K
15:37 60.21 60.21 60.19 60.19 6.0K
15:38 60.19 60.21 60.08 60.21 10.2K
15:39 60.32 60.32 60.32 60.32 1.1K
15:40 60.32 60.43 60.32 60.43 0.3K
15:41 60.43 60.43 60.30 60.31 0.4K
15:42 60.31 60.31 60.31 60.31 0.3K
15:43 60.31 60.31 60.31 60.31 0.5K
15:44 60.38 60.38 60.35 60.35 0.9K
15:45 60.35 60.35 60.35 60.35 0.5K
15:46 60.31 60.31 60.26 60.28 5.5K
15:47 60.27 60.27 60.24 60.24 0.8K
15:48 60.24 60.25 60.21 60.25 2.9K
15:49 60.25 60.28 60.25 60.25 1.7K
15:50 60.23 60.23 60.20 60.21 19.5K
15:51 60.20 60.30 60.20 60.25 6.7K
15:52 60.25 60.25 60.25 60.25 1.5K
15:53 60.25 60.25 60.20 60.21 1.8K
15:54 60.32 60.52 60.29 60.29 7.6K
15:55 60.29 60.29 60.22 60.27 5.8K
15:56 60.21 60.22 60.20 60.20 9.0K
15:57 60.22 60.22 59.98 59.98 14.2K
15:58 60.04 60.04 59.97 60.00 10.9K
15:59 59.99 59.99 59.98 59.98 7.9K
16:00 59.96 60.03 58.67 59.94 137.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available