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 60.34 60.34 59.32 60.34 2.8K
09:32 60.34 60.34 60.34 60.34 0.2K
09:33 60.34 60.55 60.34 60.55 0.3K
09:34 60.55 60.55 60.51 60.51 0.1K
09:35 60.51 60.51 60.51 60.51 0.0K
09:36 60.55 60.55 60.55 60.55 0.2K
09:37 60.55 60.55 60.55 60.55 0.0K
09:38 60.55 60.55 60.36 60.36 0.4K
09:39 60.36 60.36 60.36 60.36 0.2K
09:40 60.36 60.75 60.36 60.56 0.4K
09:41 60.56 60.56 60.56 60.56 0.0K
09:42 60.61 60.61 60.61 60.61 0.1K
09:43 60.61 60.61 60.59 60.59 0.4K
09:44 60.67 60.68 60.61 60.61 1.7K
09:45 60.66 60.66 60.66 60.66 0.1K
09:46 60.66 60.66 60.15 60.15 1.4K
09:47 60.15 60.16 60.15 60.16 3.2K
09:48 60.40 60.40 60.24 60.24 2.0K
09:49 60.21 60.21 60.09 60.09 0.6K
09:50 60.09 60.09 60.04 60.04 0.8K
09:51 60.04 60.04 59.95 59.95 0.1K
09:52 59.95 59.95 59.94 59.94 0.6K
09:53 59.94 59.94 59.81 59.81 0.6K
09:54 59.82 59.82 59.82 59.82 0.5K
09:55 59.92 59.92 59.92 59.92 0.5K
09:56 59.92 59.92 59.92 59.92 0.1K
09:57 59.92 59.92 59.76 59.76 1.5K
09:58 59.76 59.76 59.66 59.66 0.3K
09:59 59.66 59.66 59.31 59.62 1.7K
10:00 59.62 59.62 59.62 59.62 0.0K
10:01 59.62 59.62 59.32 59.32 1.0K
10:02 59.32 59.44 59.32 59.44 0.7K
10:03 59.44 59.44 59.44 59.44 0.1K
10:04 59.44 59.44 59.26 59.26 0.1K
10:05 59.26 59.46 59.26 59.46 0.7K
10:06 59.46 59.46 59.46 59.46 0.2K
10:07 59.46 59.50 59.46 59.50 0.7K
10:08 59.50 59.65 59.50 59.65 0.1K
10:09 59.65 59.65 59.65 59.65 0.2K
10:10 59.65 59.65 59.52 59.52 0.5K
10:11 59.52 59.52 59.52 59.52 0.3K
10:12 59.52 59.60 59.52 59.60 0.7K
10:13 59.52 59.58 59.45 59.45 0.7K
10:14 59.45 59.45 59.45 59.45 0.0K
10:15 59.45 59.45 59.45 59.45 0.0K
10:16 59.45 59.45 59.45 59.45 0.1K
10:17 59.45 59.53 59.45 59.53 0.3K
10:18 59.53 59.69 59.53 59.69 2.8K
10:19 59.69 59.70 59.69 59.70 0.5K
10:20 59.70 59.77 59.70 59.74 0.4K
10:21 59.74 60.01 59.74 59.89 1.0K
10:22 59.89 60.14 59.89 60.14 0.3K
10:23 60.14 60.14 60.14 60.14 0.2K
10:24 60.14 60.17 60.14 60.17 0.2K
10:25 60.17 60.17 60.17 60.17 0.0K
10:26 60.23 60.23 60.23 60.23 0.4K
10:27 60.23 60.23 60.23 60.23 0.0K
10:28 60.23 60.23 60.23 60.23 0.2K
10:29 60.25 60.25 60.25 60.25 0.2K
10:30 60.25 60.25 60.25 60.25 0.2K
10:31 60.25 60.25 60.25 60.25 0.0K
10:32 60.28 60.57 60.28 60.48 18.2K
10:33 60.48 60.63 60.48 60.63 0.5K
10:34 60.63 60.75 60.63 60.75 2.5K
10:35 60.75 60.81 60.75 60.80 1.8K
10:36 60.81 60.83 60.81 60.83 0.3K
10:37 60.83 60.83 60.79 60.79 3.7K
10:38 60.79 60.79 60.49 60.49 4.9K
10:39 60.49 60.49 60.45 60.45 0.7K
10:40 60.45 60.45 60.45 60.45 0.6K
10:41 60.45 60.45 60.45 60.45 0.2K
10:42 60.45 60.45 60.45 60.45 0.4K
10:43 60.45 60.45 60.45 60.45 0.2K
10:44 60.45 60.45 60.45 60.45 0.0K
10:45 60.76 60.81 60.76 60.81 1.4K
10:46 60.81 60.81 60.81 60.81 0.2K
10:47 60.81 60.81 60.74 60.74 0.4K
10:48 60.74 60.74 60.66 60.66 0.1K
10:49 60.66 60.66 60.54 60.54 1.3K
10:50 60.54 60.54 60.54 60.54 0.0K
10:51 60.57 60.57 60.57 60.57 0.2K
10:52 60.57 60.57 60.57 60.57 0.3K
10:53 60.57 60.57 60.57 60.57 0.0K
10:54 60.57 60.57 60.57 60.57 0.0K
10:55 60.57 60.57 60.57 60.57 0.0K
10:56 60.57 60.57 60.57 60.57 0.0K
10:57 60.57 60.57 60.57 60.57 0.1K
10:58 60.57 60.57 60.57 60.57 0.2K
10:59 60.57 60.57 60.57 60.57 0.3K
11:00 60.54 60.54 60.54 60.54 0.4K
11:01 60.54 60.60 60.54 60.60 0.8K
11:02 60.60 60.60 60.54 60.54 0.3K
11:03 60.54 60.54 60.54 60.54 0.3K
11:04 60.54 60.54 60.54 60.54 0.2K
11:05 60.53 60.53 60.53 60.53 0.2K
11:06 60.53 60.53 60.53 60.53 0.4K
11:07 60.53 60.53 60.37 60.37 2.1K
11:08 60.37 60.37 60.37 60.37 0.4K
11:09 60.25 60.33 60.25 60.25 1.2K
11:10 60.25 60.25 60.25 60.25 0.3K
11:11 60.25 60.34 60.25 60.34 0.2K
11:12 60.36 60.36 60.35 60.35 2.8K
11:13 60.35 60.37 60.35 60.37 1.2K
11:14 60.37 60.47 60.37 60.47 2.2K
11:15 60.47 60.47 60.47 60.47 0.0K
11:16 60.47 60.47 60.38 60.38 0.7K
11:17 60.38 60.39 60.38 60.39 0.9K
11:18 60.39 60.40 60.39 60.40 2.4K
11:19 60.40 60.42 60.40 60.42 0.3K
11:20 60.42 60.42 60.42 60.42 0.1K
11:21 60.42 60.42 60.42 60.42 0.2K
11:22 60.42 60.42 60.41 60.41 0.5K
11:23 60.41 60.41 60.33 60.33 0.7K
11:24 60.33 60.45 60.33 60.45 3.0K
11:25 60.45 60.45 60.45 60.45 0.2K
11:26 60.45 60.50 60.39 60.39 1.7K
11:27 60.39 60.39 60.39 60.39 0.1K
11:28 60.39 60.39 60.39 60.39 0.1K
11:29 60.39 60.39 60.21 60.29 1.2K
11:30 60.29 60.29 60.20 60.20 0.5K
11:31 60.20 60.20 60.20 60.20 0.1K
11:32 60.29 60.29 60.29 60.29 0.9K
11:33 60.29 60.29 60.29 60.29 0.3K
11:34 60.29 60.32 60.27 60.32 0.6K
11:35 60.21 60.21 60.21 60.21 0.9K
11:36 60.21 60.21 60.21 60.21 0.3K
11:37 60.21 60.21 60.11 60.11 0.2K
11:38 60.11 60.11 60.00 60.00 0.8K
11:39 60.00 60.00 60.00 60.00 0.2K
11:40 60.00 60.08 60.00 60.08 1.4K
11:41 60.08 60.08 60.08 60.08 0.0K
11:42 60.15 60.15 60.15 60.15 0.5K
11:43 60.15 60.15 60.15 60.15 0.0K
11:44 60.15 60.15 59.96 59.96 1.5K
11:45 59.96 59.97 59.96 59.97 1.4K
11:46 59.97 59.97 59.97 59.97 0.4K
11:47 59.97 59.97 59.97 59.97 0.1K
11:48 60.13 60.22 60.13 60.22 0.9K
11:49 60.22 60.26 60.22 60.26 0.6K
11:50 60.26 60.33 60.26 60.33 0.6K
11:51 60.36 60.36 60.36 60.36 0.5K
11:52 60.36 60.40 60.32 60.32 1.6K
11:53 60.32 60.32 60.32 60.32 0.2K
11:54 60.40 60.40 60.40 60.40 0.9K
11:55 60.37 60.37 60.37 60.37 0.1K
11:56 60.37 60.37 60.32 60.32 0.8K
11:57 60.32 60.32 60.32 60.32 0.0K
11:58 60.32 60.32 60.32 60.32 0.1K
11:59 60.32 60.32 60.32 60.32 0.3K
12:00 60.32 60.32 60.32 60.32 0.1K
12:01 60.32 60.32 60.30 60.30 0.6K
12:02 60.30 60.30 60.30 60.30 0.1K
12:03 60.30 60.30 60.30 60.30 0.2K
12:04 60.30 60.30 60.30 60.30 0.1K
12:05 60.42 60.42 60.42 60.42 1.4K
12:06 60.42 60.51 60.40 60.51 2.0K
12:07 60.51 60.51 60.51 60.51 0.4K
12:08 60.51 60.51 60.51 60.51 0.2K
12:09 60.53 60.53 60.52 60.53 0.9K
12:10 60.53 60.53 60.53 60.53 0.2K
12:11 60.53 60.53 60.53 60.53 0.1K
12:12 60.53 60.61 60.53 60.61 1.2K
12:13 60.61 60.61 60.61 60.61 0.1K
12:14 60.61 60.67 60.61 60.67 0.9K
12:15 60.69 60.72 60.69 60.72 1.3K
12:16 60.73 60.73 60.66 60.66 1.3K
12:17 60.66 60.66 60.66 60.66 0.1K
12:18 60.66 60.66 60.66 60.66 0.3K
12:19 60.66 60.66 60.66 60.66 0.1K
12:20 60.66 60.66 60.66 60.66 0.1K
12:21 60.69 60.69 60.69 60.69 1.0K
12:22 60.69 60.69 60.64 60.64 0.8K
12:23 60.64 60.64 60.64 60.64 0.2K
12:24 60.64 60.64 60.64 60.64 0.8K
12:25 60.65 60.65 60.65 60.65 1.5K
12:26 60.65 60.65 60.64 60.64 6.1K
12:27 60.64 60.64 60.64 60.64 0.3K
12:28 60.64 60.64 60.64 60.64 0.1K
12:29 60.64 60.76 60.64 60.72 4.3K
12:30 60.72 60.72 60.72 60.72 0.1K
12:31 60.69 60.69 60.66 60.66 1.0K
12:32 60.66 60.66 60.66 60.66 0.2K
12:33 60.66 60.66 60.66 60.66 0.1K
12:34 60.66 60.66 60.66 60.66 0.0K
12:35 60.66 60.71 60.65 60.71 0.5K
12:36 60.71 60.71 60.71 60.71 0.3K
12:37 60.71 60.71 60.71 60.71 0.0K
12:38 60.71 60.74 60.71 60.74 0.2K
12:39 60.74 60.80 60.74 60.80 2.0K
12:40 60.80 60.80 60.80 60.80 0.1K
12:41 60.80 60.83 60.80 60.83 1.0K
12:42 60.83 60.84 60.81 60.84 0.9K
12:43 60.84 60.84 60.84 60.84 0.1K
12:44 60.84 60.92 60.84 60.92 0.1K
12:45 60.92 60.92 60.84 60.84 0.2K
12:46 60.84 60.84 60.80 60.80 1.2K
12:47 60.74 60.74 60.70 60.70 1.0K
12:48 60.70 60.70 60.70 60.70 0.6K
12:49 60.70 60.75 60.70 60.75 0.4K
12:50 60.83 60.83 60.83 60.83 0.8K
12:51 60.83 60.83 60.83 60.83 0.1K
12:52 60.83 60.83 60.78 60.78 0.1K
12:53 60.78 60.78 60.78 60.78 0.1K
12:54 60.78 60.78 60.70 60.71 0.6K
12:55 60.71 60.71 60.65 60.65 0.6K
12:56 60.65 60.65 60.65 60.65 0.2K
12:57 60.65 60.65 60.57 60.57 0.7K
12:58 60.49 60.53 60.49 60.53 0.6K
12:59 60.46 60.46 60.46 60.46 0.7K
13:00 60.46 60.56 60.46 60.56 0.8K
13:01 60.56 60.56 60.48 60.48 0.5K
13:02 60.48 60.48 60.48 60.48 0.0K
13:03 60.53 60.53 60.53 60.53 0.3K
13:04 60.53 60.57 60.49 60.57 0.5K
13:05 60.57 60.57 60.57 60.57 0.0K
13:06 60.44 60.44 60.34 60.34 1.4K
13:07 60.34 60.34 60.34 60.34 0.3K
13:08 60.34 60.34 60.34 60.34 0.2K
13:09 60.34 60.34 60.34 60.34 0.0K
13:10 60.34 60.34 60.34 60.34 0.1K
13:11 60.34 60.34 60.34 60.34 0.1K
13:12 60.34 60.34 60.23 60.23 0.1K
13:13 60.23 60.23 60.23 60.23 0.1K
13:14 60.11 60.15 60.11 60.15 0.6K
13:15 60.15 60.15 60.15 60.15 0.0K
13:16 60.15 60.15 60.15 60.15 0.2K
13:17 60.15 60.17 60.15 60.17 0.2K
13:18 60.17 60.17 60.17 60.17 0.2K
13:19 60.17 60.17 60.05 60.07 0.6K
13:20 60.07 60.07 59.98 60.02 0.7K
13:21 60.02 60.02 59.98 60.02 1.1K
13:22 60.02 60.02 60.02 60.02 0.0K
13:23 60.02 60.02 59.98 59.98 0.4K
13:24 59.93 59.93 59.93 59.93 0.6K
13:25 59.93 59.99 59.93 59.99 2.6K
13:26 60.00 60.00 60.00 60.00 0.6K
13:27 60.00 60.00 60.00 60.00 0.0K
13:28 60.00 60.00 60.00 60.00 0.3K
13:29 60.00 60.00 59.66 59.66 0.7K
13:30 59.66 59.66 59.66 59.66 0.1K
13:31 59.66 59.69 59.66 59.68 0.9K
13:32 59.68 59.68 59.68 59.68 0.3K
13:33 59.68 59.68 59.54 59.54 1.7K
13:34 59.50 59.50 59.50 59.50 0.6K
13:35 59.50 59.50 59.50 59.50 0.0K
13:36 59.50 59.68 59.50 59.57 1.0K
13:37 59.57 59.57 59.57 59.57 0.2K
13:38 59.57 59.64 59.57 59.64 0.4K
13:39 59.64 59.64 59.58 59.58 0.6K
13:40 59.58 59.59 59.51 59.59 1.3K
13:41 59.59 59.61 59.59 59.61 0.2K
13:42 59.61 59.61 59.61 59.61 0.3K
13:43 59.61 59.61 59.61 59.61 0.4K
13:44 59.61 59.61 59.61 59.61 0.0K
13:45 59.61 59.61 59.61 59.61 0.0K
13:46 59.61 59.61 59.61 59.61 0.1K
13:47 59.61 59.61 59.61 59.61 0.2K
13:48 59.61 59.68 59.61 59.68 1.3K
13:49 59.79 60.06 59.79 60.03 5.7K
13:50 59.95 59.99 59.95 59.99 1.0K
13:51 59.99 59.99 59.99 59.99 0.1K
13:52 59.99 59.99 59.99 59.99 0.2K
13:53 59.99 59.99 59.99 59.99 0.1K
13:54 59.99 59.99 59.89 59.89 0.3K
13:55 59.89 59.89 59.89 59.89 0.1K
13:56 59.74 59.74 59.74 59.74 0.5K
13:57 59.74 59.74 59.74 59.74 0.2K
13:58 59.74 59.74 59.74 59.74 0.1K
13:59 59.74 59.74 59.74 59.74 0.2K
14:00 59.74 59.74 59.74 59.74 0.2K
14:01 59.74 59.82 59.74 59.82 0.8K
14:02 59.82 59.88 59.82 59.88 0.3K
14:03 59.88 59.88 59.88 59.88 0.2K
14:04 59.81 59.81 59.81 59.81 0.3K
14:05 59.79 59.87 59.78 59.78 0.5K
14:06 59.78 59.84 59.78 59.84 0.4K
14:07 59.88 59.91 59.88 59.91 0.7K
14:08 59.91 59.98 59.91 59.98 1.6K
14:09 59.98 59.98 59.98 59.98 0.3K
14:10 59.98 59.98 59.98 59.98 0.1K
14:11 59.98 60.01 59.98 60.01 0.6K
14:12 60.01 60.01 60.01 60.01 0.1K
14:13 60.01 60.01 59.94 59.96 0.5K
14:14 59.96 59.96 59.93 59.93 1.8K
14:15 59.93 59.93 59.93 59.93 0.1K
14:16 59.93 59.93 59.87 59.87 0.8K
14:17 59.87 59.87 59.87 59.87 0.8K
14:18 59.87 59.87 59.84 59.84 0.6K
14:19 59.84 59.84 59.79 59.79 0.6K
14:20 59.79 59.79 59.79 59.79 0.1K
14:21 59.79 59.79 59.79 59.79 0.1K
14:22 59.79 59.79 59.79 59.79 0.1K
14:23 59.85 59.85 59.85 59.85 0.2K
14:24 59.85 59.86 59.85 59.86 0.4K
14:25 59.86 59.86 59.82 59.86 3.1K
14:26 59.86 59.86 59.86 59.86 0.5K
14:27 59.86 59.86 59.73 59.73 0.4K
14:28 59.73 59.73 59.72 59.72 0.4K
14:29 59.72 59.72 59.72 59.72 0.2K
14:30 59.72 59.72 59.69 59.69 0.4K
14:31 59.75 59.76 59.75 59.76 1.0K
14:32 59.76 59.89 59.76 59.89 1.1K
14:33 59.89 59.95 59.89 59.95 1.0K
14:34 59.93 59.98 59.93 59.98 2.7K
14:35 59.99 59.99 59.99 59.99 0.3K
14:36 59.99 59.99 59.90 59.90 1.0K
14:37 59.90 59.90 59.87 59.87 1.0K
14:38 59.87 59.87 59.85 59.85 1.4K
14:39 59.81 59.88 59.81 59.88 1.4K
14:40 59.88 59.88 59.88 59.88 0.2K
14:41 59.88 59.99 59.88 59.99 0.8K
14:42 59.94 59.94 59.94 59.94 0.1K
14:43 59.94 59.94 59.94 59.94 0.2K
14:44 59.94 59.94 59.94 59.94 0.4K
14:45 59.94 59.94 59.94 59.94 0.3K
14:46 59.94 59.94 59.85 59.85 1.8K
14:47 59.88 59.88 59.88 59.88 0.6K
14:48 59.88 59.88 59.88 59.88 0.1K
14:49 59.88 59.88 59.88 59.88 0.7K
14:50 59.88 59.88 59.88 59.88 0.0K
14:51 59.88 59.88 59.77 59.81 0.5K
14:52 59.81 59.81 59.61 59.61 2.8K
14:53 59.55 59.55 59.51 59.51 2.2K
14:54 59.51 59.51 59.31 59.31 0.7K
14:55 59.30 59.30 59.28 59.28 0.5K
14:56 59.36 59.36 59.36 59.36 1.1K
14:57 59.36 59.39 59.36 59.39 1.3K
14:58 59.28 59.28 59.17 59.17 0.4K
14:59 59.17 59.17 59.01 59.01 0.4K
15:00 59.01 59.20 59.01 59.20 0.7K
15:01 59.18 59.19 59.01 59.13 1.4K
15:02 59.13 59.13 58.97 58.97 5.3K
15:03 58.97 58.97 58.97 58.97 0.5K
15:04 58.97 58.97 58.74 58.74 0.4K
15:05 58.74 58.74 58.74 58.74 3.8K
15:06 58.84 58.84 58.75 58.80 0.5K
15:07 58.80 58.81 58.64 58.69 1.2K
15:08 58.69 58.78 58.69 58.78 0.8K
15:09 58.69 58.69 58.69 58.69 0.5K
15:10 58.69 58.69 58.69 58.69 0.6K
15:11 58.69 58.69 58.57 58.58 1.2K
15:12 58.58 58.58 58.58 58.58 0.2K
15:13 58.58 58.58 58.57 58.57 1.2K
15:14 58.57 58.65 58.57 58.65 2.3K
15:15 58.68 58.79 58.68 58.79 1.9K
15:16 58.79 58.79 58.74 58.74 0.4K
15:17 58.74 58.74 58.69 58.69 0.8K
15:18 58.69 58.69 58.69 58.69 0.9K
15:19 58.69 58.69 58.69 58.69 0.7K
15:20 58.69 58.69 58.63 58.63 0.8K
15:21 58.68 58.70 58.54 58.68 3.5K
15:22 58.68 58.68 58.58 58.58 0.6K
15:23 58.58 58.58 58.58 58.58 1.2K
15:24 58.58 58.58 58.47 58.47 1.1K
15:25 58.47 58.47 58.47 58.47 0.2K
15:26 58.47 58.47 58.40 58.40 1.5K
15:27 58.40 58.46 58.40 58.46 3.7K
15:28 58.46 58.58 58.46 58.52 1.1K
15:29 58.51 58.52 58.37 58.37 1.9K
15:30 58.44 58.47 58.39 58.39 0.9K
15:31 58.39 58.50 58.39 58.45 1.8K
15:32 58.45 58.61 58.45 58.61 2.7K
15:33 58.54 58.65 58.54 58.65 1.1K
15:34 58.65 58.65 58.65 58.65 0.7K
15:35 58.65 58.65 58.53 58.53 1.8K
15:36 58.53 58.53 58.47 58.47 1.2K
15:37 58.47 58.54 58.47 58.49 1.6K
15:38 58.49 58.49 58.43 58.43 0.7K
15:39 58.43 58.50 58.42 58.50 1.2K
15:40 58.50 58.50 58.48 58.48 2.6K
15:41 58.43 58.43 58.34 58.34 2.9K
15:42 58.34 58.36 58.34 58.36 0.6K
15:43 58.36 58.36 58.31 58.31 0.5K
15:44 58.31 58.31 58.27 58.28 1.7K
15:45 58.28 58.29 58.28 58.29 1.5K
15:46 58.25 58.36 58.25 58.36 5.5K
15:47 58.33 58.43 58.33 58.43 2.8K
15:48 58.43 58.52 58.43 58.52 2.2K
15:49 58.52 58.59 58.47 58.59 3.4K
15:50 58.57 58.64 58.57 58.64 1.5K
15:51 58.64 58.65 58.59 58.65 5.6K
15:52 58.64 58.64 58.57 58.57 2.9K
15:53 58.57 58.57 58.55 58.55 1.9K
15:54 58.57 58.61 58.51 58.51 6.6K
15:55 58.51 58.58 58.46 58.58 3.9K
15:56 58.59 58.59 58.45 58.59 9.1K
15:57 58.62 58.62 58.59 58.59 1.5K
15:58 58.59 58.68 58.59 58.67 7.0K
15:59 58.64 58.68 58.64 58.67 5.5K
16:00 58.64 58.83 58.64 58.76 129.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available