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 47.92 48.00 46.49 47.55 19.6K
09:32 47.55 47.55 47.54 47.54 0.2K
09:33 47.54 47.54 47.54 47.54 0.3K
09:34 47.54 48.02 47.54 47.98 3.9K
09:35 47.98 47.99 47.98 47.99 3.6K
09:36 47.99 47.99 47.99 47.99 0.1K
09:37 47.99 48.39 47.99 48.39 1.7K
09:38 48.39 48.39 48.32 48.32 2.2K
09:39 48.32 48.34 48.19 48.34 1.0K
09:40 48.34 48.34 48.34 48.34 0.1K
09:41 48.34 48.34 48.05 48.05 7.4K
09:42 48.05 48.05 48.05 48.05 0.3K
09:43 48.05 48.05 48.05 48.05 0.3K
09:44 48.05 48.27 48.05 48.27 4.9K
09:45 48.27 48.27 48.27 48.27 0.5K
09:46 48.27 48.27 47.90 47.90 1.8K
09:47 47.90 48.07 47.90 48.07 5.4K
09:48 48.06 48.22 48.06 48.22 2.3K
09:49 48.34 48.56 48.34 48.56 2.4K
09:50 48.55 48.80 48.43 48.80 1.9K
09:51 48.80 48.80 48.62 48.62 0.8K
09:52 48.62 48.63 48.40 48.40 1.9K
09:53 48.07 48.41 48.07 48.41 2.6K
09:54 48.41 48.62 48.41 48.47 1.6K
09:55 48.47 48.48 48.47 48.48 0.9K
09:56 48.48 48.48 48.48 48.48 0.1K
09:57 48.48 48.50 48.48 48.50 0.3K
09:58 48.28 48.28 48.28 48.28 0.5K
09:59 48.28 48.46 48.28 48.46 1.1K
10:00 48.46 48.46 48.46 48.46 2.2K
10:01 48.47 48.68 48.46 48.68 6.5K
10:02 48.68 48.83 48.68 48.74 4.9K
10:03 48.64 48.64 48.21 48.21 3.3K
10:04 48.21 48.21 48.14 48.14 1.2K
10:05 48.14 48.14 47.92 47.92 2.0K
10:06 47.92 47.92 47.82 47.86 0.2K
10:07 47.98 48.06 47.98 48.06 0.4K
10:08 48.06 48.06 48.06 48.06 0.5K
10:09 48.06 48.06 47.83 47.83 0.7K
10:10 47.83 47.89 47.83 47.89 0.4K
10:11 47.89 47.89 47.89 47.89 1.7K
10:12 47.84 47.91 47.80 47.91 1.8K
10:13 47.80 47.88 47.80 47.88 3.9K
10:14 47.88 47.88 47.72 47.72 0.1K
10:15 47.72 47.78 47.69 47.69 3.1K
10:16 47.69 47.79 47.66 47.79 1.1K
10:17 47.76 47.81 47.76 47.81 1.6K
10:18 47.81 47.81 47.76 47.76 0.9K
10:19 47.76 47.76 47.76 47.76 1.0K
10:20 47.75 47.75 47.75 47.75 1.4K
10:21 47.75 47.84 47.73 47.84 6.5K
10:22 47.84 47.84 47.84 47.84 0.6K
10:23 47.84 47.84 47.80 47.80 1.3K
10:24 47.80 47.80 47.72 47.72 0.4K
10:25 47.72 47.78 47.70 47.70 3.5K
10:26 47.80 47.80 47.80 47.80 0.6K
10:27 47.87 47.92 47.84 47.92 14.5K
10:28 47.92 47.94 47.79 47.79 10.2K
10:29 47.79 47.91 47.79 47.91 2.9K
10:30 47.91 48.04 47.91 48.04 3.9K
10:31 48.04 48.08 48.04 48.08 1.5K
10:32 48.16 48.22 48.16 48.22 3.7K
10:33 48.22 48.22 48.17 48.17 2.0K
10:34 48.16 48.16 48.09 48.16 2.7K
10:35 48.18 48.18 48.17 48.17 2.2K
10:36 48.20 48.26 48.12 48.26 8.5K
10:37 48.26 48.31 48.26 48.29 2.4K
10:38 48.29 48.29 48.21 48.21 2.0K
10:39 48.19 48.21 48.14 48.14 14.7K
10:40 48.14 48.14 48.05 48.08 0.9K
10:41 48.08 48.16 48.08 48.12 2.5K
10:42 48.05 48.05 48.00 48.00 0.8K
10:43 48.00 48.18 48.00 48.18 4.4K
10:44 48.18 48.30 48.18 48.30 3.1K
10:45 48.33 48.36 48.33 48.36 2.7K
10:46 48.36 48.36 48.36 48.36 1.2K
10:47 48.31 48.38 48.31 48.32 2.9K
10:48 48.32 48.32 48.22 48.22 0.6K
10:49 48.22 48.23 48.22 48.23 1.2K
10:50 48.23 48.23 48.16 48.16 2.1K
10:51 48.22 48.22 48.16 48.16 2.0K
10:52 48.20 48.28 48.20 48.28 3.0K
10:53 48.29 48.38 48.23 48.38 17.2K
10:54 48.45 48.45 48.45 48.45 0.9K
10:55 48.45 48.45 48.40 48.40 1.0K
10:56 48.40 48.40 48.36 48.36 2.5K
10:57 48.36 48.43 48.36 48.43 0.9K
10:58 48.43 48.43 48.43 48.43 0.0K
10:59 48.43 48.60 48.43 48.45 4.3K
11:00 48.45 48.51 48.35 48.35 5.5K
11:01 48.33 48.36 48.29 48.29 2.4K
11:02 48.29 48.51 48.29 48.36 10.6K
11:03 48.36 48.37 48.34 48.34 2.4K
11:04 48.40 48.47 48.40 48.47 2.4K
11:05 48.47 48.47 48.40 48.41 1.6K
11:06 48.41 48.52 48.41 48.49 4.3K
11:07 48.49 48.57 48.49 48.55 6.7K
11:08 48.55 48.61 48.54 48.61 9.6K
11:09 48.60 48.60 48.60 48.60 7.4K
11:10 48.78 48.92 48.78 48.90 6.4K
11:11 48.90 48.90 48.82 48.82 1.5K
11:12 48.84 48.84 48.84 48.84 0.6K
11:13 48.91 49.09 48.91 49.09 2.4K
11:14 49.09 49.09 49.03 49.09 1.4K
11:15 49.09 49.09 49.09 49.09 0.7K
11:16 49.14 49.14 49.02 49.06 4.4K
11:17 49.13 49.13 49.07 49.07 1.9K
11:18 49.09 49.10 49.09 49.09 1.2K
11:19 49.09 49.09 49.00 49.00 2.9K
11:20 49.00 49.05 49.00 49.01 1.7K
11:21 49.01 49.01 48.99 48.99 0.7K
11:22 49.05 49.05 48.96 48.96 3.2K
11:23 48.96 48.98 48.92 48.98 3.2K
11:24 48.97 48.97 48.85 48.90 1.7K
11:25 48.90 48.90 48.90 48.90 0.7K
11:26 48.90 49.01 48.90 49.01 3.2K
11:27 49.00 49.04 49.00 49.04 4.1K
11:28 49.04 49.05 49.04 49.05 1.5K
11:29 49.04 49.04 49.04 49.04 2.6K
11:30 49.04 49.04 48.90 48.90 2.0K
11:31 48.90 48.91 48.87 48.91 1.0K
11:32 48.91 48.97 48.91 48.97 1.4K
11:33 49.06 49.07 49.06 49.07 1.5K
11:34 49.07 49.15 49.07 49.15 0.9K
11:35 49.15 49.15 49.15 49.15 0.1K
11:36 49.15 49.15 49.03 49.03 1.0K
11:37 49.14 49.14 49.14 49.14 1.3K
11:38 49.14 49.14 48.92 48.92 1.4K
11:39 48.92 48.92 48.91 48.91 0.8K
11:40 48.92 49.18 48.92 49.18 12.5K
11:41 49.18 49.18 49.18 49.18 1.1K
11:42 49.18 49.18 49.18 49.18 0.1K
11:43 49.18 49.18 49.18 49.18 0.2K
11:44 49.18 49.18 49.18 49.18 0.2K
11:45 49.18 49.18 49.09 49.09 2.3K
11:46 49.09 49.11 49.09 49.11 0.4K
11:47 49.05 49.19 49.05 49.19 1.6K
11:48 49.19 49.19 49.06 49.06 0.6K
11:49 49.06 49.25 49.06 49.08 2.7K
11:50 49.08 49.22 49.08 49.22 0.3K
11:51 49.22 49.28 49.21 49.28 5.2K
11:52 49.23 49.30 49.23 49.29 1.4K
11:53 49.29 49.38 49.29 49.38 0.7K
11:54 49.32 49.34 49.27 49.27 0.9K
11:55 49.30 49.33 49.30 49.33 5.0K
11:56 49.33 49.33 49.26 49.26 1.4K
11:57 49.26 49.30 49.26 49.30 1.5K
11:58 49.30 49.30 49.28 49.28 0.7K
11:59 49.28 49.29 49.27 49.27 6.5K
12:00 49.27 49.27 49.25 49.26 0.7K
12:01 49.26 49.32 49.26 49.32 4.2K
12:02 49.32 49.39 49.32 49.39 4.0K
12:03 49.40 49.41 49.40 49.40 2.8K
12:04 49.41 49.41 49.36 49.36 0.9K
12:05 49.36 49.36 49.36 49.36 1.1K
12:06 49.36 49.36 49.29 49.29 3.6K
12:07 49.31 49.42 49.31 49.42 3.8K
12:08 49.42 49.43 49.42 49.43 0.9K
12:09 49.43 49.43 49.43 49.43 0.2K
12:10 49.43 49.45 49.43 49.45 1.0K
12:11 49.45 49.46 49.45 49.46 1.3K
12:12 49.51 49.51 49.49 49.49 1.8K
12:13 49.49 49.49 49.49 49.49 0.7K
12:14 49.49 49.49 49.43 49.48 1.7K
12:15 49.48 49.48 49.29 49.29 18.2K
12:16 49.28 49.37 49.28 49.37 2.4K
12:17 49.37 49.37 49.37 49.37 0.6K
12:18 49.42 49.42 49.36 49.37 2.9K
12:19 49.37 49.37 49.33 49.33 1.3K
12:20 49.33 49.33 49.30 49.30 1.4K
12:21 49.30 49.30 49.30 49.30 0.1K
12:22 49.30 49.37 49.30 49.37 1.6K
12:23 49.37 49.39 49.37 49.39 1.5K
12:24 49.39 49.45 49.38 49.45 0.6K
12:25 49.45 49.45 49.38 49.38 0.5K
12:26 49.45 49.45 49.38 49.38 0.8K
12:27 49.42 49.53 49.37 49.52 14.4K
12:28 49.47 49.49 49.45 49.49 3.0K
12:29 49.49 49.49 49.49 49.49 0.6K
12:30 49.53 49.63 49.53 49.60 2.0K
12:31 49.58 49.63 49.58 49.63 1.8K
12:32 49.70 49.70 49.63 49.63 0.4K
12:33 49.63 49.69 49.63 49.69 0.9K
12:34 49.69 49.69 49.63 49.63 1.3K
12:35 49.71 49.74 49.70 49.70 1.3K
12:36 49.70 49.74 49.67 49.74 1.4K
12:37 49.74 49.74 49.73 49.73 2.5K
12:38 49.73 49.77 49.73 49.77 0.9K
12:39 49.77 49.77 49.68 49.68 2.1K
12:40 49.68 49.68 49.62 49.62 1.9K
12:41 49.60 49.60 49.54 49.54 4.1K
12:42 49.54 49.54 49.54 49.54 0.9K
12:43 49.54 49.54 49.54 49.54 0.5K
12:44 49.53 49.53 49.51 49.51 5.1K
12:45 49.35 49.36 49.35 49.36 2.1K
12:46 49.36 49.38 49.36 49.38 1.8K
12:47 49.38 49.38 49.38 49.38 0.6K
12:48 49.38 49.38 49.35 49.35 0.3K
12:49 49.35 49.41 49.35 49.41 0.9K
12:50 49.43 49.50 49.41 49.43 3.8K
12:51 49.43 49.45 49.43 49.45 0.7K
12:52 49.45 49.49 49.45 49.49 0.6K
12:53 49.49 49.53 49.48 49.48 1.6K
12:54 49.48 49.48 49.31 49.31 1.6K
12:55 49.31 49.31 49.31 49.31 0.8K
12:56 49.31 49.50 49.31 49.50 1.6K
12:57 49.50 49.50 49.46 49.46 1.5K
12:58 49.45 49.45 49.40 49.40 1.0K
12:59 49.40 49.42 49.40 49.42 0.3K
13:00 49.42 49.42 49.42 49.42 0.3K
13:01 49.42 49.42 49.42 49.42 0.3K
13:02 49.42 49.42 49.36 49.37 0.8K
13:03 49.31 49.31 49.20 49.21 2.1K
13:04 49.21 49.21 49.21 49.21 0.1K
13:05 49.21 49.21 49.21 49.21 0.1K
13:06 49.27 49.27 49.27 49.27 1.1K
13:07 49.28 49.28 49.28 49.28 0.2K
13:08 49.21 49.21 49.17 49.17 1.4K
13:09 49.15 49.15 49.15 49.15 0.3K
13:10 49.15 49.15 49.15 49.15 0.5K
13:11 49.09 49.09 49.02 49.05 1.9K
13:12 49.05 49.05 49.05 49.05 0.3K
13:13 49.05 49.05 49.03 49.03 0.5K
13:14 49.03 49.03 49.03 49.03 1.4K
13:15 49.03 49.04 48.95 49.02 2.7K
13:16 49.02 49.02 49.02 49.02 0.3K
13:17 49.09 49.09 48.96 49.02 0.8K
13:18 49.02 49.14 49.02 49.10 2.4K
13:19 49.10 49.16 49.10 49.16 0.2K
13:20 49.16 49.16 49.02 49.02 1.4K
13:21 49.02 49.05 49.02 49.05 0.2K
13:22 49.05 49.05 48.99 48.99 0.7K
13:23 48.99 48.99 48.96 48.96 1.4K
13:24 48.96 48.96 48.96 48.96 0.2K
13:25 48.96 49.00 48.96 49.00 1.2K
13:26 49.00 49.00 49.00 49.00 0.2K
13:27 49.00 49.00 49.00 49.00 0.4K
13:28 49.00 49.00 48.91 48.91 1.1K
13:29 48.91 48.96 48.91 48.96 0.5K
13:30 48.96 48.96 48.92 48.92 0.3K
13:31 48.90 49.00 48.90 48.97 5.6K
13:32 48.97 48.97 48.90 48.90 1.9K
13:33 48.90 48.90 48.90 48.90 0.0K
13:34 48.90 49.09 48.90 49.09 2.2K
13:35 49.21 49.26 49.17 49.26 2.7K
13:36 49.25 49.31 49.25 49.31 1.5K
13:37 49.38 49.38 49.31 49.34 2.5K
13:38 49.34 49.36 49.28 49.31 1.6K
13:39 49.36 49.41 49.30 49.41 2.3K
13:40 49.38 49.54 49.38 49.54 1.7K
13:41 49.54 49.54 49.50 49.52 1.3K
13:42 49.37 49.59 49.37 49.59 3.1K
13:43 49.58 49.70 49.57 49.57 2.0K
13:44 49.44 49.44 49.40 49.43 5.3K
13:45 49.43 49.43 49.43 49.43 0.3K
13:46 49.43 49.56 49.43 49.56 0.4K
13:47 49.56 49.56 49.44 49.53 2.8K
13:48 49.52 49.52 49.52 49.52 4.4K
13:49 49.52 49.52 49.52 49.52 0.2K
13:50 49.52 49.53 49.46 49.46 0.3K
13:51 49.46 49.51 49.46 49.51 1.5K
13:52 49.51 49.51 49.51 49.51 0.3K
13:53 49.51 49.51 49.33 49.33 2.5K
13:54 49.33 49.35 49.33 49.35 0.8K
13:55 49.35 49.35 49.32 49.32 0.6K
13:56 49.32 49.32 49.24 49.27 1.3K
13:57 49.27 49.31 49.27 49.31 1.9K
13:58 49.31 49.31 49.20 49.20 0.6K
13:59 49.20 49.41 49.19 49.41 6.3K
14:00 49.38 49.38 49.38 49.38 0.4K
14:01 49.39 49.45 49.39 49.45 1.1K
14:02 49.45 49.57 49.45 49.57 8.6K
14:03 49.62 49.62 49.51 49.51 2.0K
14:04 49.51 49.53 49.50 49.53 4.0K
14:05 49.53 49.56 49.42 49.42 1.7K
14:06 49.42 49.42 49.42 49.42 0.5K
14:07 49.42 49.50 49.42 49.50 5.3K
14:08 49.51 49.62 49.51 49.62 2.6K
14:09 49.62 49.84 49.62 49.84 1.5K
14:10 49.84 49.84 49.84 49.84 0.5K
14:11 49.79 49.99 49.79 49.99 9.7K
14:12 49.99 49.99 49.81 49.81 12.3K
14:13 49.81 49.81 49.81 49.81 0.3K
14:14 49.79 49.79 49.79 49.79 0.3K
14:15 49.80 49.86 49.80 49.86 3.9K
14:16 49.86 49.86 49.78 49.80 13.7K
14:17 49.80 49.82 49.75 49.75 1.3K
14:18 49.75 49.82 49.75 49.82 0.3K
14:19 49.74 49.82 49.74 49.81 1.0K
14:20 49.81 49.95 49.81 49.89 1.2K
14:21 49.94 49.94 49.93 49.93 1.1K
14:22 49.96 49.99 49.96 49.99 1.4K
14:23 50.07 50.14 50.07 50.14 1.9K
14:24 50.14 50.27 50.14 50.23 1.1K
14:25 50.15 50.23 50.15 50.15 2.6K
14:26 50.15 50.23 50.08 50.23 1.5K
14:27 50.17 50.24 50.08 50.08 3.3K
14:28 50.13 50.21 50.13 50.21 1.9K
14:29 50.21 50.21 50.21 50.21 0.9K
14:30 50.21 50.29 50.21 50.25 3.1K
14:31 50.34 50.34 50.13 50.13 3.5K
14:32 50.13 50.26 50.11 50.26 3.7K
14:33 50.26 50.30 50.21 50.26 4.9K
14:34 50.35 50.39 50.34 50.38 3.4K
14:35 50.38 50.38 50.19 50.19 5.8K
14:36 50.21 50.21 50.17 50.17 1.8K
14:37 50.17 50.29 50.17 50.29 4.1K
14:38 50.31 50.40 50.31 50.34 2.5K
14:39 50.34 50.42 50.34 50.41 1.8K
14:40 50.44 50.51 50.44 50.50 2.6K
14:41 50.58 50.70 50.58 50.64 3.7K
14:42 50.70 50.75 50.70 50.75 11.5K
14:43 50.83 50.83 50.68 50.77 13.5K
14:44 50.83 50.87 50.82 50.82 11.8K
14:45 50.82 50.82 50.82 50.82 0.6K
14:46 50.82 50.82 50.79 50.79 4.2K
14:47 50.79 50.79 50.78 50.78 0.5K
14:48 50.79 50.79 50.71 50.75 4.4K
14:49 50.77 50.79 50.66 50.79 7.1K
14:50 50.79 50.79 50.79 50.79 0.1K
14:51 50.82 50.85 50.82 50.85 1.5K
14:52 50.85 50.89 50.85 50.89 1.7K
14:53 50.89 50.97 50.89 50.97 1.1K
14:54 50.91 50.98 50.91 50.98 1.1K
14:55 50.98 51.02 50.98 51.02 1.6K
14:56 51.02 51.06 50.92 50.92 11.8K
14:57 50.92 51.02 50.83 50.83 3.5K
14:58 50.83 51.04 50.83 51.04 2.9K
14:59 51.04 51.04 50.94 50.97 3.2K
15:00 50.97 51.03 50.97 51.00 0.8K
15:01 50.94 51.05 50.94 51.05 2.7K
15:02 50.94 50.94 50.89 50.89 2.3K
15:03 50.89 50.89 50.80 50.80 2.7K
15:04 50.80 51.03 50.80 51.03 6.0K
15:05 51.03 51.07 51.03 51.07 1.5K
15:06 51.07 51.21 51.07 51.11 7.8K
15:07 51.11 51.11 51.06 51.07 2.4K
15:08 51.07 51.21 51.07 51.21 1.8K
15:09 51.26 51.26 51.19 51.19 3.2K
15:10 51.19 51.20 51.15 51.16 2.2K
15:11 51.16 51.16 50.96 51.05 6.9K
15:12 51.05 51.28 51.05 51.16 6.6K
15:13 51.09 51.09 51.09 51.09 3.8K
15:14 51.11 51.11 51.11 51.11 1.2K
15:15 51.11 51.11 50.89 50.89 5.6K
15:16 50.78 50.82 50.77 50.80 3.5K
15:17 50.80 50.92 50.80 50.92 5.3K
15:18 50.96 51.02 50.96 51.02 7.8K
15:19 51.08 51.08 51.00 51.00 145.2K
15:20 51.05 51.09 51.05 51.06 4.8K
15:21 51.07 51.22 51.07 51.22 3.9K
15:22 51.22 51.39 51.22 51.39 11.5K
15:23 51.39 51.39 51.29 51.29 3.9K
15:24 51.23 51.23 51.12 51.12 3.9K
15:25 51.12 51.12 51.12 51.12 0.8K
15:26 51.12 51.12 51.12 51.12 0.8K
15:27 51.12 51.20 51.09 51.20 3.5K
15:28 51.18 51.26 51.18 51.23 1.7K
15:29 51.30 51.30 51.24 51.28 6.4K
15:30 51.28 51.31 51.19 51.19 3.4K
15:31 51.13 51.27 51.13 51.20 6.9K
15:32 51.20 51.20 51.20 51.20 0.9K
15:33 51.21 51.21 51.18 51.18 0.9K
15:34 51.18 51.22 51.18 51.22 1.3K
15:35 51.26 51.32 51.23 51.23 10.3K
15:36 51.23 51.37 51.23 51.37 2.6K
15:37 51.42 51.42 51.27 51.32 4.6K
15:38 51.35 51.35 51.16 51.16 6.0K
15:39 51.21 51.25 51.21 51.25 3.8K
15:40 51.26 51.26 51.12 51.12 3.2K
15:41 51.12 51.16 51.12 51.16 5.1K
15:42 51.10 51.16 51.08 51.16 4.3K
15:43 51.16 51.31 51.16 51.31 5.7K
15:44 51.24 51.24 51.13 51.13 4.0K
15:45 51.13 51.24 51.13 51.24 2.2K
15:46 51.24 51.24 51.18 51.18 3.2K
15:47 51.18 51.18 51.15 51.16 13.6K
15:48 51.19 51.35 51.16 51.35 9.1K
15:49 51.34 51.38 51.34 51.38 3.6K
15:50 51.36 51.43 51.36 51.43 3.2K
15:51 51.45 51.45 51.27 51.28 9.0K
15:52 51.31 51.31 51.09 51.12 8.6K
15:53 51.05 51.06 51.04 51.05 9.0K
15:54 51.05 51.05 50.81 50.90 6.0K
15:55 50.90 51.11 50.90 51.09 18.6K
15:56 50.95 51.02 50.87 50.93 18.4K
15:57 50.88 50.95 50.85 50.87 14.6K
15:58 50.86 50.88 50.85 50.88 11.7K
15:59 50.82 50.90 50.82 50.84 30.6K
16:00 50.86 50.95 50.80 50.90 313.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available