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 55.88 57.37 55.88 55.88 2.0K
09:32 55.88 55.88 55.88 55.88 0.0K
09:33 55.88 56.29 55.88 56.29 0.4K
09:34 56.29 56.29 56.29 56.29 0.6K
09:35 56.22 56.22 56.22 56.22 1.3K
09:36 56.22 56.22 55.82 55.82 0.1K
09:37 55.68 55.68 55.16 55.16 3.3K
09:38 55.16 55.16 55.16 55.16 0.4K
09:39 55.06 55.06 55.06 55.06 0.2K
09:40 55.06 55.06 55.06 55.06 0.0K
09:41 55.06 55.06 55.06 55.06 0.0K
09:42 55.06 55.06 55.06 55.06 0.0K
09:43 55.02 55.02 55.02 55.02 0.3K
09:44 54.86 54.86 54.80 54.86 1.1K
09:45 54.65 54.65 54.65 54.65 1.4K
09:46 54.89 54.97 54.89 54.97 1.5K
09:47 54.81 55.00 54.81 55.00 0.6K
09:48 55.00 55.16 55.00 55.16 0.5K
09:49 55.16 55.16 55.16 55.16 0.2K
09:50 55.28 55.35 55.26 55.26 1.5K
09:51 55.26 55.40 55.26 55.40 0.5K
09:52 55.40 55.58 55.40 55.58 0.8K
09:53 55.58 55.58 55.54 55.54 1.0K
09:54 55.55 55.55 55.55 55.55 0.6K
09:55 55.55 55.55 55.38 55.38 1.0K
09:56 55.45 55.45 55.45 55.45 0.1K
09:57 55.45 55.45 55.45 55.45 0.0K
09:58 55.45 55.45 55.45 55.45 0.2K
09:59 55.45 55.45 55.45 55.45 0.2K
10:00 55.45 55.45 55.45 55.45 0.0K
10:01 55.45 55.50 55.45 55.50 1.3K
10:02 55.54 55.54 55.54 55.54 0.1K
10:03 55.54 55.54 55.41 55.41 0.5K
10:04 55.41 55.55 55.41 55.55 0.3K
10:05 55.55 55.55 55.55 55.55 0.1K
10:06 55.57 55.77 55.57 55.77 0.7K
10:07 55.77 55.77 55.77 55.77 0.0K
10:08 55.77 55.77 55.77 55.77 0.0K
10:09 55.77 55.77 55.77 55.77 0.1K
10:10 55.88 55.95 55.88 55.95 0.5K
10:11 55.84 55.99 55.84 55.99 1.2K
10:12 55.99 55.99 55.99 55.99 0.0K
10:13 55.99 55.99 55.99 55.99 0.0K
10:14 55.85 55.85 55.85 55.85 1.6K
10:15 55.66 55.66 55.66 55.66 1.1K
10:16 55.66 55.66 55.66 55.66 0.6K
10:17 55.66 55.66 55.66 55.66 0.0K
10:18 55.66 55.66 55.66 55.66 0.3K
10:19 55.66 55.66 55.61 55.61 0.6K
10:20 55.61 55.63 55.61 55.63 0.3K
10:21 55.63 55.69 55.63 55.69 1.5K
10:22 55.69 55.73 55.69 55.73 0.7K
10:23 55.73 55.74 55.73 55.74 5.8K
10:24 55.74 55.74 55.74 55.74 0.3K
10:25 55.81 55.83 55.81 55.83 0.5K
10:26 55.83 55.83 55.78 55.78 1.3K
10:27 55.78 55.78 55.59 55.59 2.3K
10:28 55.59 55.69 55.59 55.69 1.3K
10:29 55.69 55.88 55.69 55.88 1.2K
10:30 56.00 56.00 55.90 55.90 7.3K
10:31 55.90 55.91 55.90 55.91 0.4K
10:32 55.91 55.91 55.80 55.80 1.2K
10:33 55.80 55.80 55.80 55.80 0.1K
10:34 55.80 55.80 55.80 55.80 0.5K
10:35 55.80 55.85 55.80 55.85 1.1K
10:36 55.85 55.85 55.77 55.77 0.4K
10:37 55.77 55.91 55.77 55.91 1.7K
10:38 55.91 56.00 55.91 56.00 1.8K
10:39 56.00 56.00 56.00 56.00 0.3K
10:40 56.00 56.11 56.00 56.05 2.5K
10:41 56.05 56.05 56.05 56.05 0.8K
10:42 56.05 56.24 56.05 56.24 0.2K
10:43 56.24 56.24 56.24 56.24 0.0K
10:44 56.24 56.24 56.24 56.24 0.1K
10:45 56.24 56.24 56.24 56.24 0.2K
10:46 56.24 56.24 56.24 56.24 0.2K
10:47 56.24 56.24 56.24 56.24 0.3K
10:48 56.24 56.24 56.15 56.15 1.5K
10:49 56.15 56.15 56.05 56.05 1.5K
10:50 56.05 56.05 56.02 56.02 0.2K
10:51 56.02 56.02 55.99 55.99 1.6K
10:52 55.99 55.99 55.99 55.99 0.1K
10:53 55.99 55.99 55.84 55.84 0.6K
10:54 55.84 55.84 55.84 55.84 0.0K
10:55 55.84 55.84 55.72 55.72 5.0K
10:56 55.73 55.73 55.63 55.63 2.1K
10:57 55.71 55.85 55.71 55.84 4.8K
10:58 55.77 55.88 55.77 55.88 0.8K
10:59 55.77 55.88 55.77 55.88 0.6K
11:00 56.01 56.10 56.01 56.10 1.3K
11:01 56.10 56.12 56.10 56.12 0.6K
11:02 56.12 56.12 55.97 55.97 1.6K
11:03 55.97 55.97 55.96 55.96 0.6K
11:04 55.96 56.07 55.96 56.07 0.7K
11:05 56.10 56.10 56.10 56.10 0.9K
11:06 56.10 56.10 56.01 56.01 1.0K
11:07 56.00 56.16 56.00 56.16 2.6K
11:08 56.04 56.04 55.97 55.97 1.2K
11:09 55.97 56.02 55.97 56.02 0.2K
11:10 56.02 56.16 56.02 56.16 1.3K
11:11 56.03 56.07 56.03 56.07 2.5K
11:12 56.07 56.07 56.07 56.07 0.1K
11:13 56.07 56.07 56.07 56.07 0.0K
11:14 56.07 56.07 56.07 56.07 0.0K
11:15 56.00 56.00 56.00 56.00 1.9K
11:16 56.00 56.00 56.00 56.00 0.1K
11:17 56.00 56.00 56.00 56.00 0.1K
11:18 56.00 56.07 56.00 56.07 0.4K
11:19 56.07 56.07 56.06 56.06 0.5K
11:20 56.06 56.06 56.06 56.06 0.0K
11:21 56.06 56.12 55.92 55.92 1.4K
11:22 55.92 55.92 55.92 55.92 0.1K
11:23 55.92 55.92 55.92 55.92 0.0K
11:24 55.92 56.04 55.92 56.04 0.2K
11:25 56.04 56.04 56.04 56.04 0.0K
11:26 56.04 56.04 56.03 56.03 0.6K
11:27 56.03 56.03 55.85 55.85 0.4K
11:28 55.85 55.85 55.81 55.81 0.3K
11:29 55.81 55.81 55.81 55.81 0.0K
11:30 55.81 55.81 55.81 55.81 2.4K
11:31 56.04 56.06 56.04 56.06 3.6K
11:32 56.03 56.03 56.00 56.00 1.3K
11:33 56.00 56.00 55.70 55.70 0.4K
11:34 55.70 55.90 55.70 55.90 0.4K
11:35 55.90 55.95 55.90 55.92 0.7K
11:36 55.92 55.92 55.89 55.89 0.4K
11:37 55.89 55.89 55.89 55.89 0.5K
11:38 55.89 55.89 55.70 55.70 1.2K
11:39 55.61 55.64 55.61 55.63 1.8K
11:40 55.63 55.63 55.60 55.60 0.2K
11:41 55.60 55.60 55.60 55.60 0.1K
11:42 55.60 55.60 55.60 55.60 0.1K
11:43 55.60 55.60 55.60 55.60 0.2K
11:44 55.60 55.60 55.60 55.60 0.2K
11:45 55.60 55.60 55.60 55.60 0.2K
11:46 55.60 55.60 55.60 55.60 2.3K
11:47 55.59 55.62 55.59 55.62 1.1K
11:48 55.62 55.65 55.58 55.58 0.9K
11:49 55.58 55.59 55.58 55.59 0.3K
11:50 55.50 55.50 55.50 55.50 0.6K
11:51 55.50 55.54 55.50 55.54 1.2K
11:52 55.54 55.54 55.54 55.54 0.3K
11:53 55.54 55.54 55.54 55.54 0.0K
11:54 55.54 55.54 55.54 55.54 0.0K
11:55 55.54 55.54 55.52 55.52 0.3K
11:56 55.52 55.52 55.45 55.45 0.3K
11:57 55.45 55.45 55.45 55.45 0.0K
11:58 55.45 55.45 55.42 55.42 0.3K
11:59 55.42 55.44 55.42 55.44 0.5K
12:00 55.44 55.44 55.28 55.28 1.5K
12:01 55.28 55.28 55.28 55.28 0.3K
12:02 55.32 55.35 55.32 55.35 0.9K
12:03 55.35 55.35 55.18 55.18 1.6K
12:04 55.18 55.18 55.18 55.18 0.1K
12:05 55.18 55.18 55.07 55.07 0.4K
12:06 55.07 55.07 55.07 55.07 0.1K
12:07 55.07 55.07 55.07 55.07 0.4K
12:08 55.07 55.07 55.07 55.07 0.2K
12:09 55.02 55.02 55.02 55.02 0.2K
12:10 55.10 55.10 55.10 55.10 0.8K
12:11 55.12 55.12 55.08 55.12 0.6K
12:12 55.11 55.11 55.11 55.11 0.4K
12:13 55.11 55.11 55.11 55.11 0.0K
12:14 55.11 55.11 55.08 55.08 3.5K
12:15 55.08 55.14 55.08 55.14 0.8K
12:16 55.14 55.14 55.04 55.04 0.2K
12:17 55.00 55.00 55.00 55.00 0.3K
12:18 55.00 55.00 55.00 55.00 0.0K
12:19 55.00 55.05 55.00 55.05 1.5K
12:20 55.08 55.08 55.08 55.08 3.2K
12:21 55.01 55.12 55.01 55.12 1.8K
12:22 55.12 55.12 55.12 55.12 0.1K
12:23 55.08 55.08 55.08 55.08 1.0K
12:24 55.08 55.08 55.08 55.08 0.3K
12:25 55.08 55.08 54.94 54.94 1.1K
12:26 54.94 54.94 54.94 54.94 0.7K
12:27 54.85 54.85 54.85 54.85 0.5K
12:28 54.75 54.75 54.74 54.74 0.7K
12:29 54.74 54.74 54.68 54.73 2.1K
12:30 54.75 54.75 54.75 54.75 0.6K
12:31 54.75 54.83 54.75 54.83 3.9K
12:32 54.87 54.87 54.79 54.79 2.1K
12:33 54.79 54.79 54.79 54.79 0.7K
12:34 54.79 54.79 54.69 54.69 0.6K
12:35 54.79 54.79 54.79 54.79 0.8K
12:36 54.79 54.79 54.79 54.79 0.6K
12:37 54.79 54.79 54.79 54.79 0.6K
12:38 54.79 54.79 54.50 54.50 1.1K
12:39 54.50 54.50 54.50 54.50 0.2K
12:40 54.50 54.50 54.50 54.50 0.3K
12:41 54.50 54.59 54.50 54.59 0.2K
12:42 54.69 54.69 54.62 54.62 2.5K
12:43 54.62 54.70 54.62 54.70 0.4K
12:44 54.57 54.57 54.50 54.50 1.0K
12:45 54.50 54.50 54.38 54.38 1.5K
12:46 54.47 54.47 54.43 54.43 1.3K
12:47 54.43 54.43 54.43 54.43 0.7K
12:48 54.43 54.43 54.43 54.43 0.2K
12:49 54.43 54.43 54.43 54.43 0.1K
12:50 54.43 54.43 54.31 54.32 0.9K
12:51 54.29 54.34 54.29 54.34 1.0K
12:52 54.34 54.41 54.29 54.41 0.7K
12:53 54.38 54.38 54.38 54.38 0.4K
12:54 54.38 54.38 54.31 54.31 0.2K
12:55 54.31 54.31 54.31 54.31 0.2K
12:56 54.31 54.40 54.31 54.35 2.8K
12:57 54.36 54.36 54.34 54.34 0.6K
12:58 54.34 54.34 54.33 54.33 0.1K
12:59 54.33 54.51 54.33 54.51 3.2K
13:00 54.51 54.51 54.33 54.33 2.3K
13:01 54.40 54.52 54.40 54.52 0.8K
13:02 54.52 54.52 54.52 54.52 0.2K
13:03 54.52 54.52 54.52 54.52 3.1K
13:04 54.52 54.52 54.41 54.41 0.8K
13:05 54.41 54.43 54.37 54.37 1.0K
13:06 54.37 54.37 54.37 54.37 0.3K
13:07 54.37 54.37 54.37 54.37 0.6K
13:08 54.32 54.37 54.32 54.33 1.5K
13:09 54.33 54.33 54.31 54.31 0.3K
13:10 54.31 54.31 54.31 54.31 0.2K
13:11 54.39 54.39 54.39 54.39 1.5K
13:12 54.39 54.39 54.39 54.39 0.7K
13:13 54.39 54.39 54.36 54.36 3.0K
13:14 54.36 54.36 54.36 54.36 1.3K
13:15 54.30 54.31 54.30 54.31 1.2K
13:16 54.30 54.41 54.30 54.41 4.0K
13:17 54.41 54.45 54.41 54.41 1.3K
13:18 54.41 54.41 54.37 54.37 0.7K
13:19 54.37 54.39 54.29 54.33 34.5K
13:20 54.42 54.46 54.37 54.37 2.8K
13:21 54.37 54.39 54.25 54.39 10.9K
13:22 54.36 54.43 54.36 54.41 2.7K
13:23 54.41 54.41 54.41 54.41 0.9K
13:24 54.41 54.41 54.41 54.41 0.5K
13:25 54.41 54.41 54.41 54.41 0.6K
13:26 54.37 54.37 54.36 54.36 1.0K
13:27 54.36 54.36 54.17 54.17 2.0K
13:28 54.17 54.18 54.17 54.18 0.5K
13:29 54.18 54.18 54.07 54.07 1.5K
13:30 54.03 54.03 53.99 53.99 4.9K
13:31 53.99 54.00 53.99 53.99 1.6K
13:32 53.98 54.04 53.98 54.01 2.4K
13:33 54.05 54.05 54.05 54.05 0.7K
13:34 54.05 54.05 54.02 54.02 1.6K
13:35 54.02 54.02 54.02 54.02 0.1K
13:36 54.02 54.02 53.99 54.01 0.8K
13:37 54.01 54.01 53.95 53.95 0.8K
13:38 53.86 53.86 53.86 53.86 1.8K
13:39 53.86 53.86 53.86 53.86 0.3K
13:40 53.77 53.77 53.77 53.77 0.8K
13:41 53.77 53.77 53.51 53.56 1.1K
13:42 53.56 53.59 53.56 53.59 0.7K
13:43 53.36 53.54 53.36 53.54 2.1K
13:44 53.44 53.44 53.44 53.44 0.2K
13:45 53.44 53.44 53.44 53.44 0.3K
13:46 53.44 53.45 53.44 53.45 2.0K
13:47 53.52 53.60 53.52 53.56 1.5K
13:48 53.56 53.56 53.56 53.56 0.1K
13:49 53.56 53.56 53.56 53.56 0.2K
13:50 53.56 53.60 53.53 53.53 1.0K
13:51 53.52 53.52 53.52 53.52 1.5K
13:52 53.52 53.56 53.52 53.56 0.4K
13:53 53.59 53.59 53.41 53.41 7.8K
13:54 53.41 53.41 53.41 53.41 0.2K
13:55 53.41 53.41 53.41 53.41 0.5K
13:56 53.41 53.41 53.41 53.41 0.2K
13:57 53.41 53.41 53.41 53.41 0.1K
13:58 53.41 53.41 53.16 53.16 1.0K
13:59 53.16 53.16 53.16 53.16 0.3K
14:00 53.16 53.21 53.16 53.21 0.2K
14:01 53.21 53.21 53.21 53.21 0.6K
14:02 53.26 53.26 53.25 53.25 1.3K
14:03 53.25 53.25 53.15 53.15 0.3K
14:04 53.15 53.15 53.08 53.08 1.0K
14:05 53.08 53.08 53.08 53.08 0.0K
14:06 53.08 53.08 52.94 52.94 1.6K
14:07 52.94 53.02 52.94 53.02 0.5K
14:08 53.02 53.07 53.02 53.07 0.5K
14:09 53.00 53.00 53.00 53.00 0.9K
14:10 53.00 53.00 52.98 52.98 0.5K
14:11 53.08 53.16 53.08 53.16 17.5K
14:12 53.16 53.23 53.16 53.21 1.2K
14:13 53.14 53.14 53.14 53.14 0.5K
14:14 53.14 53.14 53.14 53.14 0.1K
14:15 53.19 53.21 53.10 53.10 2.7K
14:16 53.10 53.10 53.10 53.10 0.4K
14:17 53.14 53.14 52.99 53.06 3.2K
14:18 53.06 53.10 53.06 53.09 9.2K
14:19 53.13 53.13 53.12 53.12 2.3K
14:20 53.12 53.12 53.11 53.11 1.2K
14:21 53.12 53.12 53.12 53.12 0.7K
14:22 53.14 53.14 53.04 53.04 1.7K
14:23 53.04 53.07 53.04 53.07 2.2K
14:24 53.07 53.12 53.07 53.12 1.4K
14:25 53.16 53.17 53.16 53.17 5.2K
14:26 53.17 53.17 53.11 53.11 1.1K
14:27 53.11 53.11 53.04 53.04 1.0K
14:28 52.97 52.97 52.87 52.87 0.8K
14:29 52.87 52.87 52.87 52.87 0.1K
14:30 52.88 52.88 52.88 52.88 2.3K
14:31 52.88 52.88 52.88 52.88 1.4K
14:32 52.82 52.96 52.82 52.96 3.5K
14:33 53.00 53.13 52.99 52.99 3.5K
14:34 53.04 53.07 53.04 53.07 2.9K
14:35 53.07 53.12 53.02 53.02 3.3K
14:36 53.02 53.02 53.01 53.01 0.3K
14:37 53.01 53.01 53.01 53.01 0.1K
14:38 53.06 53.08 52.93 52.93 4.0K
14:39 52.93 53.18 52.93 53.18 5.4K
14:40 53.18 53.18 53.18 53.18 0.3K
14:41 53.18 53.18 53.18 53.18 0.4K
14:42 53.24 53.32 53.24 53.32 0.9K
14:43 53.33 53.34 53.30 53.34 3.0K
14:44 53.27 53.27 53.27 53.27 0.7K
14:45 53.30 53.30 53.09 53.09 3.1K
14:46 53.09 53.33 53.09 53.30 1.9K
14:47 53.34 53.34 53.29 53.29 0.9K
14:48 53.29 53.29 53.29 53.29 0.3K
14:49 53.29 53.51 53.29 53.51 8.5K
14:50 53.46 53.46 53.41 53.41 2.4K
14:51 53.45 53.58 53.45 53.58 6.4K
14:52 53.57 53.65 53.50 53.65 3.4K
14:53 53.65 53.65 53.65 53.65 0.4K
14:54 53.66 53.66 53.56 53.56 2.5K
14:55 53.54 53.54 53.51 53.51 1.2K
14:56 53.51 53.54 53.45 53.45 2.4K
14:57 53.45 53.45 53.42 53.42 0.7K
14:58 53.51 53.51 53.42 53.42 2.5K
14:59 53.45 53.45 53.27 53.27 3.0K
15:00 53.27 53.27 53.11 53.11 0.8K
15:01 53.11 53.11 53.11 53.11 0.1K
15:02 53.11 53.15 53.09 53.10 4.3K
15:03 53.10 53.10 53.05 53.05 4.4K
15:04 52.98 53.16 52.84 52.97 15.8K
15:05 53.21 53.26 53.13 53.21 8.2K
15:06 53.21 53.33 53.21 53.33 0.6K
15:07 53.33 53.35 53.19 53.19 2.9K
15:08 53.19 53.19 53.04 53.04 0.9K
15:09 53.13 53.18 53.12 53.17 3.4K
15:10 53.17 53.24 53.17 53.24 3.1K
15:11 53.18 53.22 53.18 53.21 3.1K
15:12 53.21 53.28 53.21 53.28 1.8K
15:13 53.28 53.33 53.28 53.33 2.7K
15:14 53.33 53.45 53.31 53.35 13.2K
15:15 53.35 53.42 53.35 53.42 1.8K
15:16 53.43 53.43 53.33 53.33 2.6K
15:17 53.33 53.33 53.26 53.26 7.1K
15:18 53.25 53.43 53.25 53.43 5.8K
15:19 53.45 53.48 53.40 53.47 2.2K
15:20 53.47 53.49 53.47 53.48 2.2K
15:21 53.48 53.60 53.48 53.53 6.2K
15:22 53.53 53.64 53.52 53.64 7.7K
15:23 53.56 53.56 53.30 53.30 5.4K
15:24 53.30 53.34 53.25 53.33 7.0K
15:25 53.33 53.33 53.11 53.13 3.6K
15:26 53.13 53.33 53.13 53.33 3.7K
15:27 53.33 53.33 53.29 53.29 1.7K
15:28 53.26 53.26 53.21 53.25 4.8K
15:29 53.29 53.42 53.29 53.31 9.9K
15:30 53.34 53.42 53.34 53.42 1.4K
15:31 53.47 53.49 53.33 53.33 5.3K
15:32 53.34 53.34 53.28 53.28 4.6K
15:33 53.28 53.37 53.27 53.28 5.6K
15:34 53.28 53.42 53.26 53.26 6.1K
15:35 53.26 53.26 53.11 53.17 4.3K
15:36 53.11 53.11 53.02 53.07 8.2K
15:37 53.09 53.22 53.09 53.21 11.5K
15:38 53.14 53.33 53.14 53.30 16.9K
15:39 53.29 53.43 53.29 53.43 5.8K
15:40 53.43 53.53 53.38 53.38 6.2K
15:41 53.38 53.42 53.33 53.41 1.4K
15:42 53.43 53.43 53.31 53.31 6.3K
15:43 53.31 53.40 53.28 53.28 7.2K
15:44 53.25 53.31 53.20 53.31 6.6K
15:45 53.31 53.42 53.31 53.35 6.2K
15:46 53.35 53.49 53.34 53.42 3.9K
15:47 53.42 53.48 53.42 53.47 3.1K
15:48 53.47 53.55 53.47 53.55 3.8K
15:49 53.55 53.57 53.50 53.50 2.8K
15:50 53.56 53.64 53.51 53.64 5.3K
15:51 53.64 53.76 53.63 53.65 4.0K
15:52 53.65 53.78 53.65 53.78 10.3K
15:53 53.78 53.78 53.54 53.57 8.8K
15:54 53.57 53.64 53.57 53.63 5.7K
15:55 53.63 53.67 53.59 53.61 8.3K
15:56 53.61 53.71 53.61 53.70 5.6K
15:57 53.65 53.74 53.65 53.71 7.7K
15:58 53.65 53.65 53.54 53.54 9.2K
15:59 53.54 53.58 53.54 53.57 10.1K
16:00 53.62 53.79 53.56 53.79 190.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available