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 58.10 58.10 57.54 58.10 2.0K
09:32 58.10 58.10 58.10 58.10 0.1K
09:33 58.10 58.10 58.10 58.10 0.1K
09:34 58.10 58.10 58.10 58.10 0.1K
09:35 58.10 58.10 58.10 58.10 0.1K
09:36 58.10 58.10 58.10 58.10 0.0K
09:37 58.10 58.10 58.10 58.10 0.1K
09:38 58.10 58.10 58.10 58.10 0.1K
09:39 58.10 58.10 58.10 58.10 0.0K
09:40 58.10 58.10 58.10 58.10 0.0K
09:41 58.75 58.75 58.63 58.65 1.0K
09:42 58.65 58.79 58.55 58.55 1.1K
09:43 58.55 58.55 58.55 58.55 0.0K
09:44 58.55 58.55 58.55 58.55 0.0K
09:45 58.55 58.55 58.55 58.55 0.0K
09:46 58.55 58.55 58.55 58.55 0.1K
09:47 58.55 58.55 58.55 58.55 0.0K
09:48 58.47 58.47 58.47 58.47 0.1K
09:49 58.47 58.47 58.47 58.47 0.0K
09:50 58.47 58.47 58.47 58.47 0.0K
09:51 58.47 58.58 58.47 58.58 0.2K
09:52 58.58 58.63 58.58 58.63 0.4K
09:53 58.63 58.63 58.62 58.62 0.1K
09:54 58.62 58.62 58.40 58.40 0.2K
09:55 58.40 58.65 58.40 58.65 5.4K
09:56 58.65 58.65 58.65 58.65 0.0K
09:57 58.65 58.65 58.65 58.65 0.0K
09:58 58.65 58.65 58.59 58.59 0.5K
09:59 58.59 58.59 58.59 58.59 0.1K
10:00 58.58 58.58 58.58 58.58 0.3K
10:01 58.58 58.58 58.49 58.49 1.0K
10:02 58.49 58.49 58.49 58.49 0.2K
10:03 58.49 58.49 58.49 58.49 0.0K
10:04 58.49 58.49 58.49 58.49 0.1K
10:05 58.62 58.62 58.62 58.62 0.2K
10:06 58.62 58.62 58.62 58.62 0.0K
10:07 58.62 58.62 58.62 58.62 0.0K
10:08 58.62 58.64 58.62 58.64 0.2K
10:09 58.64 58.64 58.64 58.64 0.0K
10:10 58.64 58.66 58.64 58.66 1.1K
10:11 58.66 58.66 58.66 58.66 0.0K
10:12 58.66 58.66 58.66 58.66 0.1K
10:13 58.66 58.66 58.66 58.66 0.1K
10:14 58.66 58.66 58.66 58.66 0.1K
10:15 58.66 58.66 58.66 58.66 0.1K
10:16 58.66 58.66 58.66 58.66 0.1K
10:17 58.66 58.66 58.66 58.66 0.1K
10:18 58.66 58.87 58.66 58.87 0.5K
10:19 58.87 58.87 58.87 58.87 0.0K
10:20 58.87 58.87 58.87 58.87 0.1K
10:21 58.87 58.87 58.87 58.87 0.1K
10:22 58.87 58.87 58.78 58.78 0.3K
10:23 58.78 58.78 58.78 58.78 0.1K
10:24 58.78 58.78 58.78 58.78 1.2K
10:25 58.78 59.09 58.78 59.09 0.5K
10:26 59.09 59.09 59.09 59.09 0.2K
10:27 59.09 59.09 59.09 59.09 0.0K
10:28 59.09 59.09 59.09 59.09 0.0K
10:29 59.09 59.09 59.09 59.09 0.0K
10:30 59.09 59.09 59.09 59.09 0.0K
10:31 59.09 59.09 59.09 59.09 0.1K
10:32 59.09 59.09 59.09 59.09 0.0K
10:33 59.09 59.09 59.01 59.01 1.4K
10:34 59.01 59.01 59.01 59.01 0.5K
10:35 59.01 59.01 59.01 59.01 0.1K
10:36 59.01 59.01 58.89 58.89 1.3K
10:37 58.89 58.89 58.78 58.78 1.4K
10:38 58.85 58.85 58.85 58.85 1.2K
10:39 58.85 58.85 58.85 58.85 0.0K
10:40 58.85 58.85 58.85 58.85 0.1K
10:41 58.85 58.85 58.85 58.85 0.0K
10:42 58.85 58.85 58.85 58.85 0.0K
10:43 58.85 58.85 58.85 58.85 0.0K
10:44 58.85 58.85 58.85 58.85 0.2K
10:45 58.85 58.85 58.85 58.85 0.1K
10:46 58.96 58.96 58.96 58.96 0.3K
10:47 58.96 58.98 58.96 58.98 0.4K
10:48 58.98 58.98 58.98 58.98 0.2K
10:49 58.98 58.98 58.98 58.98 0.3K
10:50 58.98 59.08 58.98 59.08 0.1K
10:51 59.08 59.08 59.08 59.08 0.3K
10:52 59.08 59.08 59.08 59.08 0.1K
10:53 59.08 59.08 59.08 59.08 0.1K
10:54 59.08 59.08 58.91 58.91 0.2K
10:55 59.00 59.02 59.00 59.02 3.7K
10:56 59.02 59.02 59.02 59.02 0.2K
10:57 59.02 59.02 59.02 59.02 0.0K
10:58 59.02 59.02 59.02 59.02 0.0K
10:59 59.02 59.09 59.02 59.09 0.7K
11:00 59.11 59.36 59.11 59.36 3.9K
11:01 59.28 59.35 59.28 59.28 1.4K
11:02 59.28 59.28 59.28 59.28 0.1K
11:03 59.28 59.28 59.28 59.28 0.0K
11:04 59.19 59.19 59.19 59.19 1.7K
11:05 59.19 59.19 59.13 59.13 0.3K
11:06 59.13 59.15 59.13 59.15 1.0K
11:07 59.15 59.21 59.15 59.21 0.6K
11:08 59.21 59.21 59.21 59.21 0.2K
11:09 59.21 59.21 59.08 59.11 2.6K
11:10 59.11 59.11 59.11 59.11 0.1K
11:11 59.11 59.12 59.11 59.12 0.3K
11:12 59.12 59.12 59.12 59.12 0.0K
11:13 59.12 59.12 59.01 59.01 17.7K
11:14 59.01 59.01 59.01 59.01 0.0K
11:15 59.08 59.11 59.08 59.11 2.0K
11:16 59.11 59.11 59.11 59.11 0.7K
11:17 59.05 59.05 59.05 59.05 3.1K
11:18 59.05 59.17 59.05 59.17 6.2K
11:19 59.17 59.21 59.17 59.21 0.5K
11:20 59.14 59.21 59.14 59.21 2.1K
11:21 59.21 59.27 59.21 59.27 1.1K
11:22 59.27 59.29 59.27 59.29 0.2K
11:23 59.29 59.34 59.29 59.34 0.2K
11:24 59.34 59.34 59.34 59.34 0.1K
11:25 59.34 59.34 59.23 59.23 0.8K
11:26 59.23 59.23 59.23 59.23 0.1K
11:27 59.23 59.30 59.23 59.30 0.4K
11:28 59.22 59.27 59.22 59.27 0.7K
11:29 59.27 59.27 59.27 59.27 0.3K
11:30 59.18 59.18 59.18 59.18 1.2K
11:31 59.10 59.10 59.10 59.10 2.8K
11:32 59.10 59.17 59.10 59.17 1.1K
11:33 59.14 59.22 59.13 59.22 0.7K
11:34 59.22 59.22 59.22 59.22 0.0K
11:35 59.22 59.22 59.22 59.22 0.4K
11:36 59.31 59.31 59.31 59.31 0.8K
11:37 59.34 59.35 59.34 59.35 1.0K
11:38 59.32 59.38 59.32 59.38 1.0K
11:39 59.38 59.38 59.38 59.38 0.4K
11:40 59.38 59.38 59.38 59.38 0.3K
11:41 59.38 59.40 59.38 59.40 0.3K
11:42 59.40 59.40 59.40 59.40 0.2K
11:43 59.40 59.40 59.35 59.35 1.6K
11:44 59.35 59.38 59.35 59.36 1.2K
11:45 59.35 59.35 59.35 59.35 0.6K
11:46 59.35 59.35 59.35 59.35 0.0K
11:47 59.35 59.35 59.35 59.35 0.4K
11:48 59.35 59.41 59.35 59.41 0.6K
11:49 59.43 59.43 59.40 59.40 8.8K
11:50 59.40 59.45 59.40 59.41 3.6K
11:51 59.41 59.41 59.41 59.41 0.1K
11:52 59.41 59.41 59.32 59.32 1.1K
11:53 59.30 59.30 59.30 59.30 0.4K
11:54 59.30 59.30 59.30 59.30 0.0K
11:55 59.36 59.37 59.36 59.37 0.5K
11:56 59.37 59.37 59.37 59.37 0.0K
11:57 59.37 59.37 59.37 59.37 0.1K
11:58 59.37 59.37 59.24 59.25 1.1K
11:59 59.25 59.25 59.25 59.25 0.1K
12:00 59.25 59.26 59.25 59.26 0.3K
12:01 59.28 59.28 59.28 59.28 0.4K
12:02 59.27 59.27 59.27 59.27 0.3K
12:03 59.27 59.27 59.27 59.27 0.2K
12:04 59.29 59.29 59.29 59.29 0.2K
12:05 59.29 59.29 59.29 59.29 0.1K
12:06 59.29 59.29 59.29 59.29 0.0K
12:07 59.29 59.29 59.28 59.28 0.6K
12:08 59.28 59.28 59.28 59.28 0.2K
12:09 59.26 59.26 59.26 59.26 0.6K
12:10 59.22 59.22 59.17 59.17 0.8K
12:11 59.17 59.17 59.17 59.17 0.2K
12:12 59.17 59.17 59.17 59.17 0.0K
12:13 59.17 59.17 59.17 59.17 0.0K
12:14 59.17 59.17 59.17 59.17 0.0K
12:15 59.17 59.20 59.17 59.20 0.2K
12:16 59.20 59.20 59.20 59.20 0.1K
12:17 59.20 59.20 59.20 59.20 0.1K
12:18 59.20 59.26 59.20 59.26 0.7K
12:19 59.26 59.26 59.26 59.26 0.2K
12:20 59.26 59.32 59.26 59.32 0.6K
12:21 59.32 59.32 59.32 59.32 0.1K
12:22 59.32 59.32 59.25 59.25 0.3K
12:23 59.25 59.29 59.25 59.29 0.3K
12:24 59.22 59.22 59.07 59.07 2.0K
12:25 59.08 59.14 59.08 59.14 0.2K
12:26 59.14 59.18 59.14 59.18 0.9K
12:27 59.18 59.18 59.18 59.18 0.0K
12:28 59.20 59.20 59.20 59.20 0.1K
12:29 59.20 59.20 59.20 59.20 0.0K
12:30 59.20 59.20 59.15 59.15 0.1K
12:31 59.15 59.15 59.15 59.15 0.3K
12:32 59.15 59.15 59.15 59.15 0.3K
12:33 59.05 59.05 59.05 59.05 2.4K
12:34 59.05 59.06 59.05 59.06 0.3K
12:35 59.06 59.06 59.06 59.06 0.0K
12:36 59.06 59.06 59.06 59.06 0.1K
12:37 59.06 59.06 59.06 59.06 0.1K
12:38 59.06 59.12 59.06 59.12 1.0K
12:39 59.12 59.19 59.12 59.19 0.8K
12:40 59.19 59.19 59.19 59.19 0.0K
12:41 59.19 59.19 59.16 59.16 0.3K
12:42 59.16 59.16 59.16 59.16 0.2K
12:43 59.16 59.16 59.07 59.07 0.4K
12:44 59.06 59.06 59.06 59.06 3.8K
12:45 59.06 59.06 59.05 59.05 0.5K
12:46 59.05 59.05 59.05 59.05 0.2K
12:47 59.05 59.05 59.03 59.03 0.4K
12:48 59.03 59.03 59.02 59.02 0.7K
12:49 59.02 59.05 59.02 59.02 1.5K
12:50 59.02 59.02 59.02 59.02 0.5K
12:51 59.02 59.02 59.01 59.01 2.5K
12:52 59.01 59.10 59.01 59.10 1.8K
12:53 59.10 59.10 59.04 59.04 1.3K
12:54 59.07 59.07 59.07 59.07 1.0K
12:55 59.07 59.07 59.07 59.07 0.1K
12:56 59.05 59.05 58.94 58.94 11.9K
12:57 58.74 58.79 58.74 58.79 9.3K
12:58 58.79 58.79 58.78 58.78 0.4K
12:59 58.78 58.78 58.75 58.78 3.2K
13:00 58.78 58.78 58.68 58.68 0.1K
13:01 58.68 58.68 58.68 58.68 0.3K
13:02 58.71 58.71 58.71 58.71 1.6K
13:03 58.71 58.71 58.71 58.71 0.2K
13:04 58.71 58.71 58.71 58.71 0.0K
13:05 58.71 58.71 58.71 58.71 0.0K
13:06 58.71 58.71 58.71 58.71 0.1K
13:07 58.71 58.71 58.71 58.71 0.0K
13:08 58.71 58.77 58.71 58.77 0.4K
13:09 58.77 58.77 58.77 58.77 0.0K
13:10 58.77 58.77 58.77 58.77 0.1K
13:11 58.78 58.78 58.78 58.78 0.6K
13:12 58.78 58.78 58.78 58.78 0.0K
13:13 58.78 58.78 58.78 58.78 0.2K
13:14 58.78 58.78 58.78 58.78 0.3K
13:15 58.86 58.86 58.86 58.86 0.6K
13:16 58.86 58.92 58.86 58.92 0.9K
13:17 58.92 58.99 58.84 58.84 6.9K
13:18 58.84 58.84 58.81 58.83 0.7K
13:19 58.83 58.83 58.70 58.70 2.8K
13:20 58.68 58.68 58.61 58.61 1.0K
13:21 58.61 58.66 58.61 58.66 0.1K
13:22 58.66 58.66 58.66 58.66 0.1K
13:23 58.66 58.66 58.66 58.66 0.2K
13:24 58.74 58.77 58.74 58.77 1.1K
13:25 58.68 58.68 58.68 58.68 1.4K
13:26 58.68 58.68 58.68 58.68 0.6K
13:27 58.67 58.67 58.59 58.59 2.5K
13:28 58.59 58.78 58.59 58.78 2.3K
13:29 58.78 58.78 58.78 58.78 0.0K
13:30 58.78 58.78 58.78 58.78 0.6K
13:31 58.78 58.86 58.78 58.86 1.6K
13:32 58.94 58.94 58.94 58.94 0.8K
13:33 58.94 58.94 58.87 58.87 0.4K
13:34 58.87 58.89 58.87 58.89 6.6K
13:35 58.89 58.92 58.89 58.92 4.3K
13:36 58.92 58.92 58.91 58.92 2.4K
13:37 58.95 59.02 58.95 58.97 3.6K
13:38 58.97 58.97 58.97 58.97 0.1K
13:39 59.07 59.10 59.05 59.10 5.6K
13:40 59.10 59.10 59.10 59.10 0.1K
13:41 59.10 59.12 59.05 59.05 2.7K
13:42 59.05 59.08 59.05 59.08 1.2K
13:43 59.08 59.08 59.05 59.05 2.6K
13:44 59.05 59.05 59.05 59.05 0.2K
13:45 59.05 59.14 59.05 59.14 1.5K
13:46 59.14 59.14 59.14 59.14 0.0K
13:47 59.14 59.14 59.13 59.13 0.4K
13:48 59.13 59.13 59.13 59.13 0.1K
13:49 59.13 59.13 59.05 59.05 0.4K
13:50 59.05 59.11 59.05 59.11 0.1K
13:51 59.11 59.11 59.11 59.11 0.4K
13:52 59.11 59.11 59.11 59.11 0.1K
13:53 59.11 59.11 59.11 59.11 0.9K
13:54 59.11 59.14 59.11 59.14 0.5K
13:55 59.14 59.14 59.14 59.14 0.0K
13:56 59.14 59.14 59.06 59.06 1.9K
13:57 59.06 59.06 59.04 59.04 1.1K
13:58 59.04 59.04 58.93 58.93 4.8K
13:59 58.90 58.92 58.89 58.89 4.2K
14:00 58.89 58.89 58.89 58.89 1.7K
14:01 58.99 58.99 58.99 58.99 2.2K
14:02 59.03 59.03 59.03 59.03 1.1K
14:03 59.05 59.05 59.05 59.05 0.3K
14:04 59.05 59.05 58.96 58.96 0.5K
14:05 58.92 58.99 58.92 58.99 0.8K
14:06 58.99 58.99 58.97 58.97 0.6K
14:07 58.97 59.02 58.97 59.02 0.5K
14:08 59.02 59.02 59.02 59.02 0.1K
14:09 59.02 59.02 58.98 58.98 0.7K
14:10 58.98 59.02 58.98 59.02 0.9K
14:11 59.02 59.02 59.02 59.02 0.2K
14:12 59.02 59.02 58.99 58.99 1.7K
14:13 58.99 58.99 58.95 58.95 0.3K
14:14 58.95 59.00 58.95 59.00 1.3K
14:15 59.00 59.08 59.00 59.08 0.4K
14:16 59.06 59.06 59.06 59.06 0.6K
14:17 59.06 59.15 59.06 59.10 0.5K
14:18 59.12 59.12 59.12 59.12 0.3K
14:19 59.01 59.07 59.01 59.07 0.8K
14:20 59.11 59.17 59.11 59.17 2.4K
14:21 59.17 59.17 59.17 59.17 0.2K
14:22 59.17 59.17 58.97 58.97 2.0K
14:23 59.04 59.04 59.04 59.04 0.2K
14:24 59.03 59.06 59.03 59.06 0.6K
14:25 59.06 59.09 59.06 59.09 0.3K
14:26 59.04 59.09 59.04 59.09 0.5K
14:27 59.09 59.10 59.09 59.10 0.1K
14:28 59.10 59.10 59.10 59.10 0.0K
14:29 59.10 59.10 59.10 59.10 0.0K
14:30 59.10 59.10 59.10 59.10 0.3K
14:31 59.10 59.10 59.10 59.10 0.3K
14:32 59.10 59.11 59.10 59.11 3.1K
14:33 59.11 59.11 59.11 59.11 0.3K
14:34 59.11 59.14 59.10 59.14 0.6K
14:35 59.14 59.14 59.06 59.10 0.8K
14:36 59.10 59.13 59.10 59.13 0.9K
14:37 59.13 59.13 59.10 59.10 2.4K
14:38 59.10 59.13 59.10 59.13 0.5K
14:39 59.11 59.15 59.11 59.15 11.0K
14:40 59.15 59.15 59.15 59.15 0.4K
14:41 59.02 59.02 58.95 58.95 16.6K
14:42 58.95 58.95 58.95 58.95 0.2K
14:43 58.95 58.95 58.95 58.95 0.1K
14:44 58.95 58.95 58.95 58.95 0.2K
14:45 58.95 58.96 58.93 58.96 0.4K
14:46 58.96 58.96 58.96 58.96 0.0K
14:47 58.96 58.96 58.96 58.96 0.0K
14:48 58.97 58.97 58.97 58.97 0.9K
14:49 59.02 59.03 59.02 59.03 0.5K
14:50 59.04 59.04 59.04 59.04 0.1K
14:51 59.04 59.06 59.04 59.05 1.1K
14:52 59.05 59.05 59.05 59.05 0.3K
14:53 59.05 59.05 59.05 59.05 0.1K
14:54 58.99 58.99 58.94 58.94 1.5K
14:55 58.94 58.98 58.94 58.98 0.2K
14:56 58.98 58.98 58.98 58.98 0.1K
14:57 58.98 58.98 58.97 58.97 0.1K
14:58 58.97 58.97 58.92 58.92 0.5K
14:59 58.92 58.92 58.92 58.92 0.6K
15:00 58.92 58.96 58.92 58.96 0.5K
15:01 58.96 59.00 58.96 59.00 1.2K
15:02 59.00 59.00 58.98 58.98 0.5K
15:03 58.98 59.04 58.98 59.04 0.9K
15:04 59.03 59.03 59.03 59.03 0.2K
15:05 59.03 59.03 59.03 59.03 0.1K
15:06 59.03 59.06 59.03 59.06 0.4K
15:07 59.06 59.13 59.06 59.12 1.1K
15:08 59.12 59.13 59.12 59.13 0.4K
15:09 59.13 59.16 59.13 59.16 0.5K
15:10 59.16 59.16 59.16 59.16 0.0K
15:11 59.16 59.17 59.16 59.17 0.3K
15:12 59.17 59.17 59.11 59.11 0.2K
15:13 59.11 59.11 59.06 59.06 0.9K
15:14 59.06 59.12 59.06 59.12 1.0K
15:15 59.12 59.12 59.11 59.11 0.3K
15:16 59.11 59.11 59.11 59.11 0.0K
15:17 59.11 59.11 59.10 59.10 0.8K
15:18 59.10 59.10 59.10 59.10 0.1K
15:19 59.09 59.09 59.05 59.05 0.8K
15:20 59.05 59.05 59.05 59.05 0.3K
15:21 59.05 59.10 59.05 59.10 2.1K
15:22 59.10 59.10 59.05 59.05 1.6K
15:23 59.09 59.09 59.09 59.09 0.4K
15:24 59.09 59.09 59.09 59.09 0.1K
15:25 59.09 59.09 59.05 59.05 1.3K
15:26 59.05 59.08 59.05 59.08 0.9K
15:27 59.08 59.10 59.08 59.10 1.3K
15:28 59.18 59.18 59.18 59.18 0.5K
15:29 59.20 59.20 59.17 59.17 1.1K
15:30 59.17 59.17 59.17 59.17 0.4K
15:31 59.23 59.24 59.23 59.24 2.1K
15:32 59.24 59.45 59.24 59.45 8.1K
15:33 59.45 59.45 59.44 59.45 0.5K
15:34 59.40 59.43 59.40 59.43 1.6K
15:35 59.43 59.43 59.31 59.31 2.9K
15:36 59.31 59.31 59.27 59.27 11.3K
15:37 59.35 59.36 59.35 59.36 1.6K
15:38 59.38 59.39 59.38 59.39 0.8K
15:39 59.41 59.41 59.41 59.41 0.3K
15:40 59.42 59.47 59.42 59.47 14.7K
15:41 59.44 59.47 59.43 59.47 2.6K
15:42 59.49 59.49 59.44 59.44 2.5K
15:43 59.44 59.46 59.44 59.46 10.6K
15:44 59.52 59.63 59.52 59.63 1.2K
15:45 59.63 59.63 59.63 59.63 0.8K
15:46 59.63 59.63 59.63 59.63 0.1K
15:47 59.63 59.70 59.63 59.70 2.6K
15:48 59.70 59.73 59.70 59.73 1.4K
15:49 59.73 59.84 59.69 59.70 4.9K
15:50 59.70 59.70 59.70 59.70 1.1K
15:51 59.76 59.76 59.68 59.68 6.4K
15:52 59.60 59.60 59.45 59.45 9.3K
15:53 59.44 59.50 59.44 59.50 2.3K
15:54 59.43 59.55 59.43 59.55 6.2K
15:55 59.55 59.78 59.51 59.78 33.1K
15:56 59.82 59.89 59.82 59.89 2.5K
15:57 59.90 59.90 59.89 59.89 7.4K
15:58 59.88 59.95 59.85 59.95 21.7K
15:59 59.97 59.99 59.96 59.99 14.0K
16:00 60.03 60.16 60.03 60.16 209.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available