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 51.76 52.00 50.75 51.87 12.2K
09:32 52.04 52.24 52.04 52.24 1.4K
09:33 52.34 52.52 52.27 52.27 8.5K
09:34 52.49 52.53 52.28 52.28 2.9K
09:35 52.28 52.28 52.22 52.22 1.0K
09:36 52.22 52.22 52.19 52.19 9.4K
09:37 52.19 52.19 52.18 52.18 1.4K
09:38 52.18 52.18 52.18 52.18 0.3K
09:39 52.26 52.26 52.22 52.22 6.2K
09:40 52.22 52.22 52.17 52.17 1.8K
09:41 52.01 52.01 51.88 51.88 5.3K
09:42 51.88 51.88 51.84 51.84 2.1K
09:43 51.84 51.84 51.80 51.80 0.6K
09:44 51.80 51.80 51.78 51.78 1.2K
09:45 51.78 51.88 51.60 51.60 1.8K
09:46 51.60 51.60 51.60 51.60 0.7K
09:47 51.79 51.79 51.67 51.67 2.2K
09:48 51.67 51.67 51.55 51.59 1.0K
09:49 51.59 51.59 51.42 51.49 2.8K
09:50 51.49 51.49 51.48 51.48 0.4K
09:51 51.59 51.59 51.59 51.59 3.4K
09:52 51.59 51.59 51.54 51.54 0.4K
09:53 51.54 51.54 51.54 51.54 0.4K
09:54 51.54 51.54 51.54 51.54 0.1K
09:55 51.48 51.48 51.41 51.41 0.5K
09:56 51.36 51.36 51.29 51.29 3.3K
09:57 51.21 51.21 51.21 51.21 0.8K
09:58 51.02 51.10 51.02 51.10 0.5K
09:59 51.02 51.18 51.02 51.18 0.7K
10:00 51.32 51.41 51.32 51.41 82.7K
10:01 51.44 51.61 51.44 51.61 1.1K
10:02 51.61 51.63 51.60 51.63 0.9K
10:03 51.56 51.63 51.56 51.63 1.8K
10:04 51.49 51.55 51.49 51.55 0.8K
10:05 51.55 51.55 51.55 51.55 0.5K
10:06 51.55 51.77 51.55 51.75 1.4K
10:07 51.77 51.88 51.77 51.87 1.4K
10:08 51.87 51.87 51.55 51.82 2.5K
10:09 51.82 51.82 51.64 51.73 65.6K
10:10 51.73 51.73 51.64 51.64 0.6K
10:11 51.64 51.76 51.64 51.76 0.6K
10:12 51.76 51.76 51.64 51.64 7.2K
10:13 51.64 51.64 51.64 51.64 1.7K
10:14 51.64 51.64 51.64 51.64 1.7K
10:15 51.64 51.70 51.61 51.61 1.0K
10:16 51.61 51.61 51.58 51.58 4.1K
10:17 51.58 51.59 51.52 51.59 10.1K
10:18 51.59 51.59 51.59 51.59 0.1K
10:19 51.59 51.63 51.59 51.63 1.0K
10:20 51.72 51.72 51.69 51.69 1.2K
10:21 51.85 51.97 51.85 51.97 1.3K
10:22 52.13 52.14 51.96 52.14 7.9K
10:23 52.14 52.14 51.90 51.90 0.8K
10:24 51.91 51.91 51.76 51.82 14.9K
10:25 51.82 51.83 51.82 51.83 1.2K
10:26 51.89 51.92 51.89 51.92 1.2K
10:27 51.92 51.95 51.92 51.95 1.6K
10:28 52.09 52.09 52.09 52.09 0.5K
10:29 52.09 52.09 52.09 52.09 0.3K
10:30 52.08 52.12 52.08 52.12 1.4K
10:31 52.12 52.12 52.10 52.10 1.0K
10:32 52.10 52.10 51.96 51.96 4.2K
10:33 51.91 51.91 51.89 51.89 1.6K
10:34 51.95 52.01 51.95 52.01 1.6K
10:35 52.01 52.01 51.90 51.92 2.1K
10:36 51.93 51.99 51.93 51.99 1.5K
10:37 51.99 52.04 51.93 52.04 2.1K
10:38 51.91 51.91 51.73 51.73 3.4K
10:39 51.77 51.90 51.71 51.90 3.0K
10:40 51.90 51.90 51.90 51.90 0.7K
10:41 51.90 51.90 51.74 51.74 1.9K
10:42 51.75 51.75 51.71 51.71 2.1K
10:43 51.71 51.71 51.69 51.69 1.0K
10:44 51.69 51.69 51.57 51.57 1.1K
10:45 51.56 51.56 51.52 51.52 3.5K
10:46 51.52 51.60 51.52 51.60 4.6K
10:47 51.57 51.57 51.57 51.57 0.5K
10:48 51.57 51.57 51.57 51.57 0.5K
10:49 51.54 51.54 51.42 51.42 1.5K
10:50 51.34 51.34 51.34 51.34 1.9K
10:51 51.33 51.33 51.33 51.33 0.6K
10:52 51.33 51.33 51.29 51.29 0.2K
10:53 51.33 51.38 51.33 51.38 0.8K
10:54 51.38 51.38 51.29 51.34 0.6K
10:55 51.27 51.33 51.27 51.33 2.0K
10:56 51.33 51.33 51.33 51.33 0.3K
10:57 51.23 51.23 51.13 51.13 1.8K
10:58 51.13 51.13 51.13 51.13 0.5K
10:59 51.13 51.13 51.13 51.13 0.1K
11:00 50.97 51.08 50.87 51.08 3.3K
11:01 51.08 51.08 51.08 51.08 0.4K
11:02 51.08 51.08 51.08 51.08 0.2K
11:03 51.09 51.09 51.09 51.09 0.3K
11:04 50.94 51.16 50.94 51.16 1.5K
11:05 51.16 51.16 51.16 51.16 0.1K
11:06 51.16 51.16 50.93 50.93 0.4K
11:07 50.93 50.93 50.69 50.69 2.9K
11:08 50.69 50.69 50.69 50.69 0.7K
11:09 50.69 50.69 50.53 50.53 0.8K
11:10 50.53 50.53 50.53 50.53 0.5K
11:11 50.53 50.61 50.53 50.61 1.5K
11:12 50.61 50.68 50.61 50.64 1.0K
11:13 50.64 50.64 50.64 50.64 0.3K
11:14 50.70 50.71 50.70 50.71 1.1K
11:15 50.71 50.71 50.71 50.71 0.3K
11:16 50.71 50.71 50.62 50.62 1.2K
11:17 50.62 50.62 50.62 50.62 0.6K
11:18 50.62 50.73 50.62 50.73 2.0K
11:19 50.73 50.73 50.70 50.70 0.7K
11:20 50.70 50.70 50.70 50.70 0.5K
11:21 50.70 50.70 50.70 50.70 0.4K
11:22 50.70 50.78 50.68 50.72 4.8K
11:23 50.72 50.72 50.72 50.72 0.0K
11:24 50.72 50.96 50.72 50.96 2.1K
11:25 50.99 51.11 50.99 51.11 2.3K
11:26 51.11 51.11 51.00 51.00 0.7K
11:27 50.94 50.94 50.94 50.94 0.6K
11:28 50.94 51.10 50.94 51.10 0.6K
11:29 51.10 51.10 51.10 51.10 0.2K
11:30 51.10 51.10 51.10 51.10 0.1K
11:31 51.10 51.10 51.10 51.10 0.1K
11:32 51.10 51.10 51.10 51.10 0.8K
11:33 51.10 51.12 51.04 51.04 0.4K
11:34 51.04 51.04 51.04 51.04 0.6K
11:35 50.98 51.01 50.98 51.01 1.3K
11:36 51.01 51.01 51.01 51.01 0.4K
11:37 51.01 51.10 51.00 51.10 0.8K
11:38 51.13 51.14 51.13 51.14 15.8K
11:39 50.99 50.99 50.99 50.99 1.5K
11:40 50.99 50.99 50.99 50.99 0.4K
11:41 51.16 51.25 51.16 51.21 4.3K
11:42 51.30 51.31 51.30 51.31 1.4K
11:43 51.31 51.34 51.27 51.33 4.6K
11:44 51.33 51.33 51.28 51.28 3.1K
11:45 51.28 51.28 51.28 51.28 0.1K
11:46 51.26 51.38 51.26 51.38 1.5K
11:47 51.38 51.43 51.38 51.43 1.2K
11:48 51.43 51.43 51.38 51.38 1.3K
11:49 51.38 51.50 51.38 51.44 1.5K
11:50 51.44 51.44 51.44 51.44 0.5K
11:51 51.61 51.61 51.42 51.42 3.6K
11:52 51.42 51.49 51.42 51.48 0.5K
11:53 51.48 51.52 51.48 51.52 0.2K
11:54 51.48 51.48 51.48 51.48 0.6K
11:55 51.48 51.48 51.48 51.48 0.7K
11:56 51.48 51.55 51.48 51.55 1.6K
11:57 51.53 51.57 51.53 51.57 9.1K
11:58 51.57 51.57 51.54 51.54 1.5K
11:59 51.52 51.52 51.50 51.50 1.9K
12:00 51.50 51.50 51.50 51.50 1.5K
12:01 51.49 51.50 51.44 51.50 2.6K
12:02 51.50 51.50 51.50 51.50 0.0K
12:03 51.50 51.50 51.50 51.50 0.4K
12:04 51.50 51.50 51.50 51.50 0.3K
12:05 51.50 51.50 51.20 51.20 0.9K
12:06 51.20 51.32 51.20 51.32 1.9K
12:07 51.32 51.32 51.32 51.32 0.3K
12:08 51.32 51.32 51.32 51.32 0.2K
12:09 51.35 51.35 51.35 51.35 1.3K
12:10 51.35 51.54 51.35 51.54 3.0K
12:11 51.57 51.57 51.57 51.57 0.2K
12:12 51.57 51.59 51.47 51.47 3.4K
12:13 51.47 51.49 51.47 51.49 0.1K
12:14 51.49 51.49 51.49 51.49 0.1K
12:15 51.49 51.71 51.49 51.71 1.5K
12:16 51.71 51.78 51.65 51.65 2.3K
12:17 51.65 51.65 51.65 51.65 0.0K
12:18 51.65 51.65 51.65 51.65 0.2K
12:19 51.65 51.65 51.65 51.65 0.0K
12:20 51.65 51.65 51.64 51.64 0.5K
12:21 51.64 51.74 51.64 51.74 0.7K
12:22 51.74 51.74 51.63 51.63 0.3K
12:23 51.63 51.63 51.63 51.63 0.0K
12:24 51.63 51.88 51.63 51.88 1.3K
12:25 51.88 51.88 51.88 51.88 0.0K
12:26 51.88 51.88 51.83 51.83 1.9K
12:27 51.80 51.80 51.65 51.65 3.9K
12:28 51.65 51.79 51.65 51.79 0.2K
12:29 51.79 51.79 51.79 51.79 0.3K
12:30 51.70 51.79 51.70 51.79 0.2K
12:31 51.81 51.81 51.81 51.81 1.4K
12:32 51.81 51.81 51.81 51.81 0.2K
12:33 51.78 51.88 51.78 51.88 1.1K
12:34 51.88 51.88 51.88 51.88 0.1K
12:35 51.88 51.89 51.88 51.89 0.7K
12:36 51.89 51.89 51.89 51.89 0.1K
12:37 51.89 51.95 51.89 51.95 0.9K
12:38 51.95 51.95 51.95 51.95 0.1K
12:39 51.95 51.95 51.95 51.95 0.1K
12:40 51.90 51.90 51.88 51.88 0.7K
12:41 51.82 51.82 51.77 51.77 1.6K
12:42 51.77 51.77 51.69 51.69 1.2K
12:43 51.69 51.69 51.59 51.61 2.1K
12:44 51.61 51.61 51.58 51.58 0.1K
12:45 51.58 51.58 51.58 51.58 0.2K
12:46 51.58 51.64 51.58 51.59 0.8K
12:47 51.59 51.64 51.59 51.64 1.2K
12:48 51.64 51.77 51.64 51.74 2.4K
12:49 51.74 51.74 51.74 51.74 0.3K
12:50 51.74 51.83 51.74 51.83 0.5K
12:51 51.83 51.83 51.83 51.83 0.2K
12:52 51.83 51.88 51.83 51.87 0.8K
12:53 51.87 51.94 51.87 51.87 2.7K
12:54 51.88 51.88 51.88 51.88 0.3K
12:55 51.88 52.07 51.88 52.07 1.3K
12:56 52.07 52.07 51.97 51.97 0.6K
12:57 52.03 52.03 51.99 51.99 2.5K
12:58 51.96 51.96 51.88 51.88 2.5K
12:59 51.88 51.92 51.87 51.92 0.9K
13:00 51.93 51.93 51.93 51.93 0.7K
13:01 51.93 51.93 51.83 51.83 0.5K
13:02 51.83 51.83 51.83 51.83 0.3K
13:03 51.83 51.89 51.83 51.89 0.4K
13:04 51.86 51.89 51.86 51.89 0.5K
13:05 51.89 51.89 51.88 51.88 0.3K
13:06 51.88 51.88 51.76 51.76 1.6K
13:07 51.82 51.82 51.82 51.82 0.6K
13:08 51.72 51.72 51.66 51.66 1.6K
13:09 51.66 51.78 51.66 51.78 1.1K
13:10 51.78 51.85 51.78 51.85 1.4K
13:11 51.87 51.87 51.87 51.87 1.4K
13:12 51.85 51.85 51.85 51.85 0.3K
13:13 51.85 51.93 51.85 51.93 0.8K
13:14 51.93 51.93 51.87 51.91 0.4K
13:15 51.91 51.91 51.91 51.91 0.1K
13:16 51.91 51.91 51.88 51.88 1.4K
13:17 51.88 51.88 51.87 51.87 0.3K
13:18 51.87 51.87 51.85 51.85 0.4K
13:19 51.92 51.92 51.85 51.85 0.5K
13:20 51.84 51.84 51.84 51.84 0.6K
13:21 51.85 51.92 51.85 51.92 0.6K
13:22 51.90 51.93 51.90 51.90 1.3K
13:23 51.90 51.93 51.90 51.93 0.5K
13:24 51.93 51.98 51.93 51.98 0.8K
13:25 51.98 52.05 51.98 52.05 0.5K
13:26 52.05 52.05 52.05 52.05 2.5K
13:27 52.03 52.03 52.01 52.01 2.5K
13:28 52.01 52.09 51.98 52.09 2.2K
13:29 52.09 52.12 52.09 52.09 1.3K
13:30 52.15 52.21 52.15 52.21 3.0K
13:31 52.25 52.32 52.24 52.32 1.8K
13:32 52.32 52.32 52.30 52.30 0.5K
13:33 52.30 52.30 52.29 52.29 0.4K
13:34 52.29 52.29 52.25 52.25 1.8K
13:35 52.25 52.25 52.25 52.25 0.8K
13:36 52.26 52.30 52.23 52.30 0.9K
13:37 52.30 52.31 52.26 52.31 1.0K
13:38 52.31 52.37 52.31 52.37 0.5K
13:39 52.37 52.37 52.25 52.25 1.8K
13:40 52.25 52.25 52.25 52.25 1.2K
13:41 52.24 52.29 52.24 52.29 0.3K
13:42 52.29 52.29 52.24 52.25 0.4K
13:43 52.25 52.25 52.23 52.23 0.4K
13:44 52.23 52.23 52.23 52.23 0.3K
13:45 52.25 52.33 52.25 52.33 3.2K
13:46 52.33 52.33 52.32 52.32 0.5K
13:47 52.32 52.38 52.32 52.35 1.0K
13:48 52.35 52.35 52.35 52.35 0.2K
13:49 52.35 52.35 52.32 52.32 0.8K
13:50 52.32 52.32 52.32 52.32 2.5K
13:51 52.32 52.32 52.23 52.25 4.4K
13:52 52.25 52.25 52.24 52.24 0.4K
13:53 52.24 52.24 52.24 52.24 0.2K
13:54 52.23 52.25 52.23 52.25 9.4K
13:55 52.23 52.30 52.23 52.23 4.8K
13:56 52.23 52.26 52.23 52.26 1.6K
13:57 52.23 52.23 52.22 52.22 27.0K
13:58 52.18 52.25 52.18 52.25 21.8K
13:59 52.23 52.23 52.08 52.09 43.8K
14:00 52.16 52.36 52.14 52.36 72.8K
14:01 52.38 52.48 52.34 52.48 7.6K
14:02 52.40 52.49 52.40 52.45 7.9K
14:03 52.45 52.45 52.45 52.45 0.6K
14:04 52.48 52.48 52.43 52.43 3.0K
14:05 52.42 52.42 52.29 52.29 12.4K
14:06 52.29 52.33 52.28 52.33 5.2K
14:07 52.33 52.33 52.17 52.28 12.0K
14:08 52.28 52.28 52.21 52.28 14.4K
14:09 52.30 52.31 52.30 52.31 2.0K
14:10 52.31 52.33 52.29 52.33 1.5K
14:11 52.32 52.37 52.32 52.37 2.0K
14:12 52.37 52.45 52.37 52.45 1.3K
14:13 52.41 52.41 52.41 52.41 0.7K
14:14 52.41 52.48 52.41 52.48 1.6K
14:15 52.48 52.54 52.48 52.54 1.3K
14:16 52.54 52.61 52.54 52.61 0.5K
14:17 52.61 52.61 52.56 52.56 1.6K
14:18 52.62 52.62 52.62 52.62 1.1K
14:19 52.62 52.65 52.62 52.65 0.6K
14:20 52.65 52.65 52.64 52.64 0.4K
14:21 52.64 52.70 52.64 52.70 0.9K
14:22 52.70 52.70 52.67 52.67 0.8K
14:23 52.67 52.67 52.63 52.63 0.9K
14:24 52.55 52.58 52.51 52.51 1.6K
14:25 52.51 52.52 52.51 52.52 0.5K
14:26 52.52 52.60 52.52 52.60 1.3K
14:27 52.60 52.61 52.60 52.61 0.3K
14:28 52.61 52.62 52.61 52.62 0.5K
14:29 52.62 52.70 52.62 52.64 0.9K
14:30 52.64 52.70 52.64 52.70 0.9K
14:31 52.70 52.70 52.70 52.70 0.3K
14:32 52.70 52.70 52.61 52.61 1.7K
14:33 52.60 52.60 52.55 52.55 1.2K
14:34 52.55 52.55 52.55 52.55 0.4K
14:35 52.62 52.64 52.56 52.56 1.4K
14:36 52.56 52.60 52.56 52.60 0.9K
14:37 52.60 52.60 52.59 52.59 0.6K
14:38 52.59 52.59 52.59 52.59 0.6K
14:39 52.59 52.59 52.59 52.59 0.7K
14:40 52.59 52.67 52.59 52.67 1.2K
14:41 52.67 52.67 52.67 52.67 0.3K
14:42 52.67 52.67 52.67 52.67 0.4K
14:43 52.71 52.71 52.71 52.71 0.6K
14:44 52.71 52.71 52.66 52.66 0.4K
14:45 52.66 52.66 52.66 52.66 0.4K
14:46 52.66 52.76 52.66 52.69 0.5K
14:47 52.76 52.76 52.64 52.64 1.1K
14:48 52.64 52.75 52.64 52.75 0.6K
14:49 52.76 52.84 52.76 52.84 1.9K
14:50 52.84 52.84 52.76 52.76 0.8K
14:51 52.76 52.76 52.75 52.75 1.2K
14:52 52.75 52.76 52.74 52.76 1.6K
14:53 52.75 52.79 52.73 52.79 0.7K
14:54 52.66 52.72 52.66 52.66 2.6K
14:55 52.66 52.77 52.66 52.77 1.7K
14:56 52.72 52.76 52.72 52.76 2.7K
14:57 52.79 52.79 52.79 52.79 1.7K
14:58 52.82 52.83 52.82 52.83 1.4K
14:59 52.83 52.83 52.78 52.78 1.5K
15:00 52.78 52.84 52.78 52.84 1.4K
15:01 52.77 52.77 52.70 52.70 3.2K
15:02 52.62 52.62 52.49 52.49 2.3K
15:03 52.49 52.56 52.49 52.56 1.5K
15:04 52.56 52.56 52.56 52.56 0.1K
15:05 52.53 52.53 52.53 52.53 0.8K
15:06 52.53 52.53 52.50 52.50 1.1K
15:07 52.50 52.52 52.47 52.47 2.8K
15:08 52.46 52.47 52.46 52.47 0.6K
15:09 52.47 52.47 52.42 52.42 0.4K
15:10 52.42 52.44 52.42 52.44 0.5K
15:11 52.43 52.43 52.41 52.41 1.1K
15:12 52.42 52.42 52.42 52.42 2.7K
15:13 52.47 52.47 52.39 52.39 1.0K
15:14 52.41 52.41 52.41 52.41 0.3K
15:15 52.41 52.43 52.41 52.43 0.4K
15:16 52.38 52.43 52.38 52.43 3.3K
15:17 52.41 52.41 52.35 52.35 3.1K
15:18 52.35 52.35 52.34 52.34 0.7K
15:19 52.34 52.46 52.34 52.46 4.3K
15:20 52.46 52.46 52.46 52.46 0.4K
15:21 52.45 52.45 52.41 52.43 1.0K
15:22 52.45 52.45 52.33 52.40 9.7K
15:23 52.40 52.40 52.30 52.30 4.3K
15:24 52.30 52.35 52.30 52.35 1.7K
15:25 52.37 52.43 52.36 52.43 1.9K
15:26 52.42 52.45 52.40 52.40 3.7K
15:27 52.40 52.40 52.39 52.39 0.9K
15:28 52.43 52.44 52.38 52.38 2.8K
15:29 52.38 52.41 52.35 52.35 5.1K
15:30 52.34 52.39 52.32 52.39 5.0K
15:31 52.43 52.43 52.43 52.43 1.5K
15:32 52.44 52.54 52.44 52.54 5.2K
15:33 52.54 52.54 52.48 52.48 2.4K
15:34 52.48 52.48 52.46 52.46 1.4K
15:35 52.46 52.46 52.46 52.46 3.9K
15:36 52.43 52.55 52.43 52.46 8.6K
15:37 52.44 52.44 52.34 52.34 4.0K
15:38 52.36 52.45 52.36 52.45 2.1K
15:39 52.45 52.46 52.42 52.42 2.5K
15:40 52.42 52.42 52.42 52.42 0.9K
15:41 52.42 52.42 52.25 52.25 3.6K
15:42 52.25 52.25 52.23 52.23 0.8K
15:43 52.17 52.17 52.16 52.16 1.4K
15:44 52.21 52.32 52.21 52.31 5.6K
15:45 52.31 52.35 52.31 52.35 1.3K
15:46 52.35 52.43 52.35 52.42 3.5K
15:47 52.36 52.36 52.31 52.31 3.1K
15:48 52.29 52.29 52.26 52.26 2.3K
15:49 52.29 52.35 52.29 52.35 3.1K
15:50 52.35 52.38 52.35 52.35 3.3K
15:51 52.28 52.28 52.22 52.22 4.0K
15:52 52.22 52.22 52.18 52.18 1.8K
15:53 52.22 52.27 52.22 52.27 6.1K
15:54 52.27 52.29 52.27 52.28 4.9K
15:55 52.30 52.30 52.24 52.24 4.7K
15:56 52.33 52.35 52.30 52.30 4.6K
15:57 52.30 52.36 52.30 52.32 12.7K
15:58 52.33 52.36 52.33 52.36 9.1K
15:59 52.37 52.39 52.30 52.32 18.5K
16:00 52.32 52.32 52.22 52.23 139.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available