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 52.27 52.27 50.79 51.89 3.9K
09:32 51.89 51.89 51.89 51.89 0.0K
09:33 51.92 51.92 51.92 51.92 0.2K
09:34 51.97 51.97 51.97 51.97 0.2K
09:35 51.97 51.97 51.97 51.97 0.2K
09:36 51.97 51.97 51.97 51.97 0.0K
09:37 51.97 51.97 51.97 51.97 1.1K
09:38 51.97 51.97 51.91 51.91 0.7K
09:39 52.25 52.25 52.25 52.25 2.2K
09:40 52.25 52.25 52.08 52.08 1.1K
09:41 52.08 52.10 52.08 52.10 0.5K
09:42 52.10 52.10 52.10 52.10 0.1K
09:43 52.10 52.10 52.09 52.09 0.2K
09:44 52.09 52.32 52.09 52.32 0.5K
09:45 52.32 52.32 52.32 52.32 0.2K
09:46 52.32 52.32 51.82 51.82 0.4K
09:47 51.82 51.82 51.82 51.82 0.4K
09:48 51.67 51.67 51.67 51.67 0.2K
09:49 51.67 51.80 51.67 51.80 0.4K
09:50 51.80 51.80 51.67 51.67 0.8K
09:51 51.67 51.67 51.41 51.41 1.1K
09:52 51.41 51.50 51.29 51.50 0.6K
09:53 51.50 51.50 51.20 51.24 0.7K
09:54 51.24 51.24 51.24 51.24 0.2K
09:55 51.24 51.24 51.14 51.14 0.1K
09:56 51.14 51.14 51.14 51.14 0.1K
09:57 51.14 51.14 51.14 51.14 0.1K
09:58 51.14 51.14 50.52 50.52 1.2K
09:59 50.52 50.52 50.52 50.52 0.2K
10:00 50.52 50.61 50.47 50.61 2.4K
10:01 50.61 50.75 50.61 50.75 2.3K
10:02 50.75 50.81 50.75 50.81 1.1K
10:03 50.81 50.81 50.81 50.81 0.3K
10:04 50.96 50.96 50.96 50.96 1.8K
10:05 50.96 50.96 50.96 50.96 0.2K
10:06 50.96 50.97 50.96 50.97 0.7K
10:07 50.97 50.97 50.97 50.97 1.6K
10:08 50.98 51.20 50.98 51.20 1.7K
10:09 51.20 51.33 51.20 51.33 1.1K
10:10 51.36 51.36 51.36 51.36 0.7K
10:11 51.36 51.36 51.36 51.36 0.3K
10:12 51.36 51.36 51.34 51.34 2.0K
10:13 51.34 51.34 51.34 51.34 0.8K
10:14 51.34 51.39 51.34 51.39 0.3K
10:15 51.39 51.58 51.39 51.58 2.2K
10:16 51.34 51.34 51.34 51.34 1.0K
10:17 51.34 51.45 51.34 51.45 0.1K
10:18 51.45 51.61 51.45 51.61 0.6K
10:19 51.55 51.62 51.55 51.62 0.9K
10:20 51.62 51.75 51.62 51.75 0.6K
10:21 51.75 51.75 51.75 51.75 0.2K
10:22 51.94 51.94 51.93 51.93 1.4K
10:23 51.93 51.93 51.81 51.81 0.2K
10:24 51.81 51.81 51.71 51.71 0.9K
10:25 51.71 51.71 51.71 51.71 0.2K
10:26 51.71 51.71 51.71 51.71 0.5K
10:27 51.71 51.71 51.71 51.71 0.1K
10:28 51.71 51.71 51.71 51.71 0.3K
10:29 51.71 51.71 51.71 51.71 0.2K
10:30 51.71 51.86 51.71 51.86 0.8K
10:31 51.86 51.87 51.74 51.87 3.7K
10:32 51.87 51.87 51.87 51.87 0.2K
10:33 51.87 51.87 51.87 51.87 0.1K
10:34 51.87 51.87 51.75 51.75 0.9K
10:35 51.75 51.82 51.75 51.82 0.7K
10:36 51.76 51.82 51.65 51.65 2.3K
10:37 51.67 51.67 51.67 51.67 2.3K
10:38 51.66 51.66 51.66 51.66 1.6K
10:39 51.66 51.66 51.66 51.66 0.5K
10:40 51.56 51.56 51.46 51.46 1.3K
10:41 51.46 51.47 51.46 51.47 0.5K
10:42 51.47 51.47 51.46 51.46 0.3K
10:43 51.46 51.46 51.34 51.34 1.3K
10:44 51.31 51.31 51.31 51.31 0.3K
10:45 51.31 51.33 51.31 51.33 0.4K
10:46 51.33 51.33 51.33 51.33 0.1K
10:47 51.33 51.33 51.33 51.33 0.2K
10:48 51.34 51.40 51.18 51.18 1.4K
10:49 51.18 51.18 51.18 51.18 0.2K
10:50 51.18 51.18 51.18 51.18 0.1K
10:51 51.36 51.39 51.36 51.39 1.5K
10:52 51.39 51.45 51.39 51.45 0.3K
10:53 51.45 51.52 51.45 51.52 0.9K
10:54 51.52 51.52 51.52 51.52 0.2K
10:55 51.52 51.52 51.52 51.52 0.2K
10:56 51.52 51.52 51.52 51.52 0.5K
10:57 51.52 51.52 51.33 51.33 0.2K
10:58 51.33 51.33 51.22 51.22 0.7K
10:59 51.22 51.22 51.22 51.22 0.1K
11:00 51.22 51.22 51.22 51.22 0.3K
11:01 51.22 51.32 51.22 51.32 3.0K
11:02 51.32 51.32 51.32 51.32 0.2K
11:03 51.32 51.32 51.32 51.32 0.2K
11:04 51.32 51.32 51.21 51.21 0.4K
11:05 51.21 51.21 51.17 51.17 0.5K
11:06 51.17 51.17 51.17 51.17 0.2K
11:07 51.17 51.17 51.17 51.17 0.0K
11:08 51.17 51.17 51.12 51.12 0.5K
11:09 51.12 51.12 51.07 51.07 1.0K
11:10 51.07 51.07 51.02 51.02 0.3K
11:11 51.02 51.02 51.02 51.02 0.1K
11:12 51.02 51.05 51.02 51.05 1.0K
11:13 51.05 51.14 51.05 51.14 1.4K
11:14 51.13 51.13 51.13 51.13 0.6K
11:15 51.13 51.13 51.07 51.07 0.8K
11:16 51.07 51.07 51.07 51.07 0.3K
11:17 51.07 51.07 51.07 51.07 0.1K
11:18 51.07 51.07 51.07 51.07 0.2K
11:19 51.11 51.19 51.11 51.11 0.8K
11:20 51.11 51.11 50.95 50.95 3.4K
11:21 50.95 50.95 50.95 50.95 0.3K
11:22 50.95 50.95 50.95 50.95 0.1K
11:23 50.95 50.95 50.95 50.95 0.1K
11:24 50.95 51.00 50.95 51.00 0.2K
11:25 51.00 51.00 51.00 51.00 0.0K
11:26 51.00 51.00 50.99 51.00 0.3K
11:27 50.92 50.92 50.92 50.92 1.0K
11:28 50.92 50.92 50.92 50.92 0.2K
11:29 50.88 50.88 50.88 50.88 0.4K
11:30 50.88 50.92 50.88 50.92 0.6K
11:31 50.92 50.93 50.86 50.89 0.5K
11:32 50.89 50.89 50.89 50.89 0.0K
11:33 50.89 50.89 50.89 50.89 0.0K
11:34 50.89 50.89 50.89 50.89 0.0K
11:35 50.89 50.93 50.89 50.93 0.1K
11:36 50.83 50.83 50.83 50.83 1.6K
11:37 50.83 50.83 50.83 50.83 0.3K
11:38 50.83 50.83 50.83 50.83 0.0K
11:39 50.83 50.83 50.83 50.83 0.6K
11:40 50.77 50.77 50.77 50.77 0.8K
11:41 50.77 50.77 50.77 50.77 0.0K
11:42 50.77 50.77 50.77 50.77 0.0K
11:43 50.77 50.77 50.74 50.74 7.0K
11:44 50.74 50.79 50.74 50.79 2.1K
11:45 50.86 50.92 50.86 50.92 2.0K
11:46 50.87 50.87 50.87 50.87 0.4K
11:47 50.85 50.85 50.84 50.84 0.7K
11:48 50.84 50.91 50.84 50.91 0.7K
11:49 50.91 50.91 50.90 50.90 0.4K
11:50 50.90 50.90 50.87 50.87 0.9K
11:51 50.92 50.92 50.91 50.91 0.7K
11:52 50.84 50.84 50.81 50.81 1.8K
11:53 50.74 50.89 50.74 50.89 4.9K
11:54 50.89 50.89 50.89 50.89 0.1K
11:55 50.89 50.89 50.89 50.89 0.0K
11:56 50.89 50.89 50.89 50.89 0.0K
11:57 50.77 50.77 50.77 50.77 0.5K
11:58 50.77 50.77 50.77 50.77 0.0K
11:59 50.77 50.77 50.77 50.77 0.1K
12:00 50.77 50.77 50.77 50.77 0.8K
12:01 50.77 50.77 50.77 50.77 0.2K
12:02 50.77 50.77 50.77 50.77 0.1K
12:03 50.77 50.77 50.77 50.77 0.0K
12:04 50.77 50.77 50.71 50.71 0.4K
12:05 50.71 50.85 50.71 50.85 0.9K
12:06 50.85 50.85 50.85 50.85 0.7K
12:07 50.68 50.68 50.68 50.68 1.2K
12:08 50.68 50.68 50.68 50.68 0.2K
12:09 50.68 50.75 50.68 50.75 0.6K
12:10 50.80 50.80 50.80 50.80 0.6K
12:11 50.80 50.80 50.80 50.80 0.1K
12:12 50.68 50.68 50.68 50.68 0.8K
12:13 50.68 50.68 50.67 50.67 0.1K
12:14 50.67 50.67 50.67 50.67 0.1K
12:15 50.67 50.67 50.67 50.67 0.0K
12:16 50.67 50.67 50.67 50.67 0.0K
12:17 50.67 50.67 50.65 50.65 0.3K
12:18 50.65 50.65 50.65 50.65 0.2K
12:19 50.65 50.65 50.65 50.65 0.2K
12:20 50.65 50.65 50.65 50.65 0.3K
12:21 50.68 50.68 50.63 50.68 0.8K
12:22 50.68 50.68 50.68 50.68 0.6K
12:23 50.68 50.68 50.68 50.68 0.1K
12:24 50.67 50.67 50.67 50.67 0.3K
12:25 50.67 50.67 50.67 50.67 0.2K
12:26 50.67 50.67 50.67 50.67 0.1K
12:27 50.67 50.67 50.66 50.66 0.4K
12:28 50.66 50.66 50.66 50.66 0.0K
12:29 50.75 50.75 50.74 50.75 2.5K
12:30 50.80 50.80 50.80 50.80 0.4K
12:31 50.80 50.89 50.77 50.89 0.7K
12:32 50.89 50.93 50.89 50.93 0.4K
12:33 50.93 50.93 50.93 50.93 0.1K
12:34 50.93 51.04 50.93 51.04 0.3K
12:35 51.04 51.06 51.04 51.06 0.3K
12:36 51.03 51.03 51.03 51.03 0.2K
12:37 51.03 51.03 51.03 51.03 0.1K
12:38 51.03 51.03 51.03 51.03 0.3K
12:39 51.03 51.15 51.03 51.15 0.2K
12:40 51.15 51.16 51.11 51.11 0.9K
12:41 51.11 51.11 51.11 51.11 0.0K
12:42 51.11 51.13 51.11 51.13 0.9K
12:43 51.13 51.13 51.08 51.08 0.7K
12:44 51.08 51.08 51.08 51.08 0.1K
12:45 51.00 51.00 50.93 50.93 1.4K
12:46 50.93 50.94 50.89 50.93 2.1K
12:47 50.93 50.93 50.85 50.85 0.2K
12:48 50.85 50.85 50.79 50.79 0.8K
12:49 50.79 50.79 50.79 50.79 0.0K
12:50 50.79 50.79 50.67 50.67 0.6K
12:51 50.67 50.79 50.67 50.79 0.5K
12:52 50.79 50.79 50.79 50.79 0.0K
12:53 50.79 50.86 50.79 50.86 0.3K
12:54 50.81 50.81 50.81 50.81 0.7K
12:55 50.81 50.87 50.81 50.87 0.5K
12:56 50.87 50.87 50.87 50.87 0.1K
12:57 50.87 50.87 50.85 50.85 0.3K
12:58 50.85 50.85 50.85 50.85 0.1K
12:59 50.85 50.85 50.85 50.85 0.1K
13:00 50.79 50.79 50.75 50.75 0.8K
13:01 50.75 50.75 50.75 50.75 0.1K
13:02 50.75 50.75 50.75 50.75 0.1K
13:03 50.75 50.75 50.75 50.75 0.0K
13:04 50.75 50.81 50.73 50.73 0.7K
13:05 50.73 50.73 50.73 50.73 0.2K
13:06 50.73 50.87 50.73 50.87 0.4K
13:07 50.87 50.87 50.87 50.87 0.2K
13:08 50.87 50.87 50.87 50.87 0.0K
13:09 50.87 50.87 50.87 50.87 0.0K
13:10 50.87 50.87 50.87 50.87 0.0K
13:11 50.87 50.87 50.66 50.66 0.5K
13:12 50.66 50.66 50.56 50.56 0.6K
13:13 50.58 50.58 50.58 50.58 0.5K
13:14 50.58 50.58 50.58 50.58 0.1K
13:15 50.58 50.58 50.58 50.58 0.4K
13:16 50.58 50.58 50.51 50.51 1.0K
13:17 50.51 50.53 50.51 50.53 0.6K
13:18 50.45 50.45 50.44 50.44 0.7K
13:19 50.44 50.44 50.35 50.35 3.4K
13:20 50.35 50.35 50.35 50.35 0.1K
13:21 50.35 50.36 50.35 50.36 1.3K
13:22 50.36 50.36 50.34 50.34 1.1K
13:23 50.34 50.38 50.34 50.38 1.8K
13:24 50.38 50.38 50.38 50.38 1.4K
13:25 50.38 50.38 50.38 50.38 0.4K
13:26 50.34 50.36 50.34 50.35 2.1K
13:27 50.35 50.41 50.35 50.36 6.9K
13:28 50.36 50.38 50.36 50.38 0.1K
13:29 50.38 50.48 50.38 50.48 2.7K
13:30 50.44 50.47 50.44 50.47 1.1K
13:31 50.47 50.47 50.42 50.42 0.2K
13:32 50.47 50.47 50.39 50.43 1.1K
13:33 50.36 50.36 50.36 50.36 0.9K
13:34 50.36 50.36 50.36 50.36 0.1K
13:35 50.35 50.42 50.35 50.42 0.7K
13:36 50.42 50.42 50.42 50.42 0.3K
13:37 50.42 50.42 50.42 50.42 0.2K
13:38 50.42 50.42 50.35 50.35 1.6K
13:39 50.35 50.36 50.35 50.36 0.4K
13:40 50.36 50.36 50.31 50.31 0.9K
13:41 50.31 50.31 50.23 50.23 0.8K
13:42 50.23 50.23 50.23 50.23 0.2K
13:43 50.23 50.23 50.23 50.23 0.2K
13:44 50.26 50.26 50.25 50.25 0.8K
13:45 50.25 50.25 50.25 50.25 0.1K
13:46 50.25 50.25 50.15 50.15 0.3K
13:47 50.15 50.15 50.15 50.15 0.5K
13:48 50.18 50.18 50.18 50.18 0.1K
13:49 50.18 50.19 50.18 50.19 0.5K
13:50 50.19 50.19 50.19 50.19 0.0K
13:51 50.19 50.19 50.19 50.19 1.0K
13:52 50.19 50.20 50.19 50.20 0.4K
13:53 50.20 50.29 50.20 50.29 3.5K
13:54 50.29 50.29 50.25 50.25 0.3K
13:55 50.25 50.29 50.25 50.26 2.0K
13:56 50.26 50.32 50.26 50.32 3.7K
13:57 50.32 50.36 50.32 50.36 0.6K
13:58 50.36 50.36 50.30 50.30 1.2K
13:59 50.34 50.34 50.34 50.34 0.4K
14:00 50.34 50.38 50.34 50.38 0.6K
14:01 50.40 50.44 50.37 50.44 2.1K
14:02 50.44 50.61 50.44 50.61 1.0K
14:03 50.64 50.76 50.64 50.76 0.9K
14:04 50.76 50.76 50.70 50.70 1.1K
14:05 50.70 50.70 50.70 50.70 0.4K
14:06 50.78 50.79 50.78 50.79 1.3K
14:07 50.79 50.79 50.79 50.79 0.6K
14:08 50.79 50.79 50.79 50.79 0.6K
14:09 50.85 50.85 50.85 50.85 0.3K
14:10 50.85 50.85 50.84 50.84 0.3K
14:11 50.79 50.79 50.79 50.79 0.4K
14:12 50.79 50.89 50.79 50.89 0.2K
14:13 50.89 50.89 50.89 50.89 0.1K
14:14 50.89 50.92 50.88 50.92 0.8K
14:15 50.92 50.92 50.92 50.92 0.4K
14:16 50.92 50.92 50.91 50.91 0.5K
14:17 50.91 50.91 50.91 50.91 1.3K
14:18 50.91 50.91 50.91 50.91 0.3K
14:19 50.91 50.91 50.91 50.91 0.2K
14:20 50.91 50.99 50.91 50.99 0.5K
14:21 50.99 51.03 50.99 51.02 0.6K
14:22 51.02 51.02 51.02 51.02 0.1K
14:23 51.02 51.02 51.01 51.01 0.2K
14:24 51.01 51.01 51.01 51.01 0.3K
14:25 51.01 51.01 50.95 51.00 0.6K
14:26 51.00 51.00 51.00 51.00 0.3K
14:27 51.00 51.00 51.00 51.00 0.3K
14:28 51.00 51.00 51.00 51.00 0.3K
14:29 51.00 51.00 51.00 51.00 0.5K
14:30 51.00 51.00 51.00 51.00 0.1K
14:31 51.00 51.05 51.00 51.00 1.3K
14:32 51.06 51.11 51.06 51.11 1.6K
14:33 51.11 51.19 51.11 51.19 0.7K
14:34 51.19 51.19 51.19 51.19 0.3K
14:35 51.19 51.21 51.14 51.14 0.9K
14:36 51.14 51.14 51.14 51.14 0.3K
14:37 51.14 51.14 51.14 51.14 0.3K
14:38 51.14 51.14 51.14 51.14 0.2K
14:39 51.14 51.14 51.14 51.14 0.1K
14:40 51.16 51.16 51.16 51.16 0.3K
14:41 51.16 51.16 51.16 51.16 0.4K
14:42 51.23 51.32 51.23 51.32 2.8K
14:43 51.32 51.43 51.32 51.42 5.7K
14:44 51.42 51.42 51.42 51.42 1.3K
14:45 51.42 51.49 51.42 51.49 0.6K
14:46 51.49 51.49 51.42 51.42 0.2K
14:47 51.42 51.49 51.42 51.49 1.1K
14:48 51.53 51.53 51.53 51.53 1.0K
14:49 51.53 51.53 51.53 51.53 0.5K
14:50 51.53 51.53 51.53 51.53 1.0K
14:51 51.58 51.59 51.38 51.38 4.8K
14:52 51.41 51.41 51.41 51.41 0.9K
14:53 51.41 51.41 51.36 51.36 4.9K
14:54 51.36 51.36 51.35 51.35 0.8K
14:55 51.35 51.44 51.35 51.44 1.6K
14:56 51.45 51.45 51.41 51.41 0.6K
14:57 51.41 51.41 51.36 51.37 2.7K
14:58 51.43 51.43 51.36 51.36 1.0K
14:59 51.36 51.47 51.36 51.47 1.5K
15:00 51.48 51.49 51.48 51.49 1.1K
15:01 51.49 51.49 51.35 51.35 0.6K
15:02 51.35 51.53 51.35 51.52 0.7K
15:03 51.57 51.57 51.56 51.57 2.2K
15:04 51.55 51.55 51.55 51.55 0.2K
15:05 51.48 51.48 51.46 51.46 3.0K
15:06 51.48 51.51 51.48 51.51 1.8K
15:07 51.51 51.51 51.44 51.44 1.9K
15:08 51.44 51.44 51.30 51.30 2.1K
15:09 51.30 51.33 51.30 51.33 0.8K
15:10 51.35 51.38 51.33 51.38 0.8K
15:11 51.38 51.38 51.38 51.38 0.2K
15:12 51.38 51.38 51.35 51.35 0.3K
15:13 51.35 51.39 51.35 51.39 1.1K
15:14 51.39 51.39 51.36 51.36 0.2K
15:15 51.36 51.36 51.35 51.35 0.3K
15:16 51.35 51.35 51.21 51.21 1.2K
15:17 51.21 51.21 51.21 51.21 0.3K
15:18 51.18 51.18 51.18 51.18 0.3K
15:19 51.18 51.18 51.09 51.09 0.2K
15:20 51.09 51.22 51.09 51.22 1.1K
15:21 51.22 51.22 51.22 51.22 0.0K
15:22 51.22 51.22 51.20 51.20 0.2K
15:23 51.20 51.21 51.20 51.21 0.2K
15:24 51.21 51.21 51.20 51.20 0.6K
15:25 51.20 51.20 51.14 51.14 0.3K
15:26 51.14 51.14 51.07 51.09 1.5K
15:27 51.09 51.11 51.06 51.06 1.6K
15:28 51.08 51.08 50.98 50.98 2.5K
15:29 50.98 50.98 50.97 50.97 2.0K
15:30 51.00 51.02 51.00 51.02 1.3K
15:31 51.02 51.02 51.02 51.02 0.3K
15:32 51.02 51.08 51.02 51.05 3.1K
15:33 51.05 51.09 51.05 51.09 1.2K
15:34 51.09 51.13 51.09 51.13 0.9K
15:35 51.14 51.15 51.12 51.12 0.7K
15:36 51.12 51.14 51.08 51.08 1.7K
15:37 51.12 51.12 51.12 51.12 0.5K
15:38 51.12 51.12 51.12 51.12 0.5K
15:39 51.12 51.12 50.94 50.94 2.8K
15:40 50.94 50.94 50.94 50.94 0.9K
15:41 50.94 50.96 50.94 50.96 1.4K
15:42 50.97 50.97 50.92 50.92 1.3K
15:43 50.92 50.99 50.92 50.99 3.6K
15:44 50.96 50.96 50.95 50.95 2.5K
15:45 50.95 50.95 50.95 50.95 0.9K
15:46 50.95 50.99 50.95 50.99 1.4K
15:47 50.95 51.05 50.95 51.05 4.2K
15:48 51.13 51.15 51.11 51.15 1.5K
15:49 51.15 51.17 51.15 51.17 0.5K
15:50 51.16 51.24 51.16 51.24 1.7K
15:51 51.20 51.25 51.18 51.18 2.4K
15:52 51.26 51.26 51.22 51.22 2.2K
15:53 51.22 51.27 51.22 51.26 2.1K
15:54 51.26 51.26 51.23 51.23 3.7K
15:55 51.22 51.22 51.16 51.19 9.9K
15:56 51.25 51.25 51.24 51.24 5.0K
15:57 51.20 51.20 51.19 51.19 5.1K
15:58 51.23 51.24 51.23 51.24 4.2K
15:59 51.22 51.26 51.21 51.26 12.2K
16:00 51.28 51.28 51.21 51.21 116.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available