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 52.37 52.38 52.20 52.29 6.8K
09:32 52.29 52.29 52.29 52.29 0.0K
09:33 52.29 52.29 52.29 52.29 0.4K
09:34 52.29 52.29 52.29 52.29 0.0K
09:35 52.29 52.29 52.29 52.29 0.0K
09:36 52.29 52.29 52.29 52.29 0.1K
09:37 52.29 52.29 51.76 51.76 0.1K
09:38 51.76 52.29 51.76 52.29 0.2K
09:39 52.29 52.29 52.28 52.28 0.1K
09:40 52.28 52.29 52.28 52.29 0.7K
09:41 52.29 52.32 52.29 52.32 1.2K
09:42 52.32 52.32 52.32 52.32 0.1K
09:43 52.32 52.32 52.32 52.32 0.1K
09:44 52.32 52.32 52.31 52.31 1.1K
09:45 52.31 52.31 52.31 52.31 0.1K
09:46 52.31 52.49 52.31 52.49 2.0K
09:47 52.62 52.62 52.62 52.62 0.1K
09:48 52.62 52.62 52.62 52.62 0.1K
09:49 52.62 52.65 52.62 52.65 0.3K
09:50 52.65 52.65 52.65 52.65 0.1K
09:51 52.65 52.65 52.65 52.65 0.1K
09:52 52.65 52.65 52.65 52.65 0.0K
09:53 52.65 52.65 52.65 52.65 0.0K
09:54 52.65 52.65 52.65 52.65 0.0K
09:55 52.65 52.66 52.65 52.66 0.1K
09:56 52.66 52.79 52.66 52.79 0.2K
09:57 52.79 52.79 52.79 52.79 0.0K
09:58 52.79 52.79 52.59 52.59 0.6K
09:59 52.59 52.59 52.59 52.59 0.0K
10:00 52.38 52.38 52.38 52.38 0.9K
10:01 52.45 52.45 52.45 52.45 1.1K
10:02 52.45 52.45 52.45 52.45 0.2K
10:03 52.45 52.45 52.45 52.45 0.0K
10:04 52.05 52.25 51.74 52.25 2.5K
10:05 52.25 52.25 52.25 52.25 0.1K
10:06 52.25 52.25 52.25 52.25 0.1K
10:07 52.36 52.36 52.15 52.15 1.7K
10:08 52.15 52.15 52.15 52.15 0.2K
10:09 52.15 52.26 52.15 52.26 0.4K
10:10 52.26 52.50 52.26 52.50 0.1K
10:11 52.50 52.50 52.48 52.48 0.1K
10:12 52.48 52.48 52.48 52.48 0.2K
10:13 52.27 52.27 52.21 52.21 0.8K
10:14 52.21 52.29 52.21 52.29 0.3K
10:15 52.29 52.29 52.09 52.09 0.2K
10:16 52.30 52.30 52.02 52.02 0.3K
10:17 52.02 52.03 52.02 52.03 0.3K
10:18 52.03 52.03 52.03 52.03 0.1K
10:19 52.03 52.03 52.03 52.03 0.1K
10:20 52.03 52.03 52.03 52.03 0.3K
10:21 52.17 52.22 52.14 52.14 3.5K
10:22 52.20 52.39 52.14 52.39 2.1K
10:23 52.39 52.55 52.39 52.55 4.9K
10:24 52.71 52.74 52.71 52.74 0.3K
10:25 52.74 52.74 52.74 52.74 0.2K
10:26 52.74 52.74 52.58 52.58 0.5K
10:27 52.58 52.76 52.57 52.57 1.9K
10:28 52.57 52.57 52.57 52.57 0.5K
10:29 52.65 52.65 52.65 52.65 0.1K
10:30 52.65 52.65 52.59 52.59 0.9K
10:31 52.59 52.59 52.55 52.55 0.2K
10:32 52.55 52.69 52.55 52.69 0.3K
10:33 52.69 52.69 52.55 52.55 0.4K
10:34 52.55 52.55 52.54 52.54 0.3K
10:35 52.54 52.54 52.53 52.53 0.6K
10:36 52.53 52.54 52.53 52.53 5.4K
10:37 52.53 52.70 52.53 52.70 0.9K
10:38 52.67 52.67 52.67 52.67 0.3K
10:39 52.67 52.71 52.67 52.71 1.5K
10:40 52.71 52.73 52.67 52.67 0.9K
10:41 52.67 52.67 52.67 52.67 0.3K
10:42 52.67 52.67 52.67 52.67 0.3K
10:43 52.67 52.67 52.54 52.54 0.6K
10:44 52.54 52.54 52.54 52.54 0.9K
10:45 52.54 52.70 52.54 52.70 1.5K
10:46 52.70 52.70 52.70 52.70 0.2K
10:47 52.70 52.70 52.70 52.70 0.0K
10:48 52.94 52.94 52.87 52.87 0.4K
10:49 52.87 52.87 52.87 52.87 0.0K
10:50 52.87 52.96 52.84 52.96 0.7K
10:51 52.96 52.96 52.96 52.96 0.0K
10:52 52.98 52.98 52.98 52.98 0.5K
10:53 52.98 52.98 52.98 52.98 0.2K
10:54 52.98 52.98 52.98 52.98 0.1K
10:55 52.98 52.98 52.98 52.98 0.3K
10:56 52.98 52.98 52.85 52.85 0.8K
10:57 52.85 52.85 52.85 52.85 0.1K
10:58 52.85 52.85 52.85 52.85 0.2K
10:59 52.85 52.85 52.85 52.85 0.1K
11:00 52.85 52.88 52.85 52.88 4.8K
11:01 52.88 53.07 52.88 53.07 3.3K
11:02 53.07 53.07 52.98 52.98 0.4K
11:03 52.98 53.07 52.98 53.07 0.5K
11:04 53.07 53.07 53.07 53.07 0.0K
11:05 53.13 53.15 53.13 53.15 0.8K
11:06 53.15 53.24 53.15 53.24 2.1K
11:07 53.25 53.25 53.25 53.25 0.6K
11:08 53.25 53.28 53.25 53.28 0.6K
11:09 53.28 53.29 53.28 53.29 0.9K
11:10 53.29 53.29 53.16 53.16 3.3K
11:11 53.15 53.24 53.15 53.24 1.1K
11:12 53.24 53.33 53.24 53.32 0.8K
11:13 53.32 53.38 53.32 53.34 1.8K
11:14 53.22 53.28 53.22 53.28 2.4K
11:15 53.28 53.40 53.28 53.35 2.5K
11:16 53.30 53.30 53.29 53.29 0.8K
11:17 53.29 53.29 53.29 53.29 0.4K
11:18 53.29 53.36 53.29 53.29 0.5K
11:19 53.29 53.29 53.29 53.29 0.1K
11:20 53.25 53.25 53.22 53.22 0.8K
11:21 53.22 53.22 53.22 53.22 0.1K
11:22 53.33 53.33 53.33 53.33 0.9K
11:23 53.33 53.33 53.33 53.33 0.4K
11:24 53.33 53.33 53.33 53.33 0.2K
11:25 53.33 53.40 53.33 53.40 0.2K
11:26 53.38 53.38 53.34 53.34 0.5K
11:27 53.34 53.34 53.34 53.34 0.3K
11:28 53.34 53.34 53.29 53.29 2.4K
11:29 53.29 53.29 53.29 53.29 0.3K
11:30 53.29 53.31 53.24 53.31 0.6K
11:31 53.31 53.31 53.31 53.31 0.0K
11:32 53.31 53.31 53.28 53.28 0.2K
11:33 53.28 53.28 53.28 53.28 0.1K
11:34 53.36 53.36 53.36 53.36 0.6K
11:35 53.41 53.41 53.41 53.41 0.2K
11:36 53.41 53.41 53.41 53.41 0.0K
11:37 53.41 53.41 53.41 53.41 0.1K
11:38 53.41 53.41 53.33 53.33 0.1K
11:39 53.33 53.49 53.33 53.49 4.2K
11:40 53.49 53.49 53.47 53.47 0.3K
11:41 53.47 53.47 53.47 53.47 0.0K
11:42 53.47 53.47 53.47 53.47 0.1K
11:43 53.47 53.47 53.47 53.47 0.7K
11:44 53.55 53.55 53.51 53.51 0.5K
11:45 53.51 53.57 53.51 53.57 1.0K
11:46 53.51 53.51 53.45 53.50 3.0K
11:47 53.50 53.50 53.50 53.50 0.2K
11:48 53.50 53.50 53.45 53.45 0.5K
11:49 53.45 53.45 53.45 53.45 0.1K
11:50 53.45 53.45 53.43 53.43 0.1K
11:51 53.41 53.41 53.36 53.36 4.1K
11:52 53.36 53.36 53.36 53.36 0.2K
11:53 53.36 53.44 53.36 53.44 0.2K
11:54 53.44 53.44 53.44 53.44 0.1K
11:55 53.44 53.44 53.44 53.44 0.1K
11:56 53.44 53.46 53.42 53.46 1.2K
11:57 53.46 53.46 53.46 53.46 0.2K
11:58 53.46 53.46 53.41 53.41 1.5K
11:59 53.41 53.41 53.32 53.32 0.6K
12:00 53.32 53.32 53.20 53.20 1.7K
12:01 53.20 53.20 53.20 53.20 0.1K
12:02 53.20 53.20 53.17 53.17 1.6K
12:03 53.17 53.25 53.17 53.25 0.3K
12:04 53.25 53.25 53.14 53.14 1.2K
12:05 53.14 53.14 53.14 53.14 0.5K
12:06 53.14 53.14 53.14 53.14 0.2K
12:07 53.14 53.14 53.02 53.02 0.4K
12:08 53.02 53.02 53.02 53.02 0.7K
12:09 53.02 53.02 53.02 53.02 0.2K
12:10 53.02 53.02 52.89 52.89 1.5K
12:11 52.89 52.89 52.89 52.89 0.0K
12:12 52.89 52.89 52.89 52.89 0.0K
12:13 52.89 52.92 52.89 52.92 0.5K
12:14 52.92 52.92 52.92 52.92 0.1K
12:15 52.92 52.92 52.92 52.92 0.5K
12:16 52.92 52.92 52.92 52.92 0.2K
12:17 52.92 53.02 52.92 52.96 8.9K
12:18 52.96 53.06 52.96 53.06 0.8K
12:19 53.06 53.07 53.03 53.07 1.2K
12:20 53.06 53.11 53.01 53.01 5.5K
12:21 53.01 53.17 53.01 53.17 1.7K
12:22 53.17 53.17 53.17 53.17 0.0K
12:23 53.17 53.17 53.11 53.11 1.9K
12:24 53.11 53.11 53.11 53.11 0.7K
12:25 53.11 53.11 53.11 53.11 0.0K
12:26 53.11 53.11 53.11 53.11 0.2K
12:27 53.10 53.12 53.10 53.12 0.5K
12:28 53.12 53.12 53.08 53.08 15.6K
12:29 53.08 53.12 52.99 52.99 5.5K
12:30 52.99 52.99 52.99 52.99 0.0K
12:31 52.99 53.02 52.99 53.02 1.0K
12:32 53.02 53.02 53.02 53.02 0.1K
12:33 53.02 53.07 53.02 53.07 0.9K
12:34 53.07 53.07 53.07 53.07 0.0K
12:35 53.07 53.09 53.07 53.09 1.2K
12:36 53.09 53.13 53.09 53.13 0.5K
12:37 53.15 53.23 53.15 53.23 0.9K
12:38 53.23 53.23 53.23 53.23 0.1K
12:39 53.23 53.23 53.23 53.23 0.3K
12:40 53.23 53.23 53.23 53.23 0.9K
12:41 53.23 53.25 53.23 53.25 0.5K
12:42 53.25 53.25 53.25 53.25 0.3K
12:43 53.25 53.25 53.25 53.25 0.3K
12:44 53.25 53.26 53.25 53.26 0.4K
12:45 53.26 53.26 53.26 53.26 0.0K
12:46 53.28 53.28 53.28 53.28 0.2K
12:47 53.28 53.28 53.28 53.28 0.1K
12:48 53.28 53.28 53.28 53.28 0.1K
12:49 53.28 53.28 53.28 53.28 0.0K
12:50 53.28 53.28 53.28 53.28 0.0K
12:51 53.28 53.28 53.28 53.28 0.0K
12:52 53.28 53.31 53.28 53.31 0.9K
12:53 53.31 53.36 53.31 53.36 0.5K
12:54 53.36 53.36 53.34 53.34 0.7K
12:55 53.34 53.34 53.33 53.33 0.4K
12:56 53.33 53.33 53.25 53.25 1.6K
12:57 53.25 53.25 53.25 53.25 0.4K
12:58 53.25 53.32 53.25 53.32 0.4K
12:59 53.32 53.33 53.32 53.33 0.5K
13:00 53.33 53.33 53.33 53.33 0.1K
13:01 53.29 53.29 53.29 53.29 0.8K
13:02 53.36 53.36 53.36 53.36 0.1K
13:03 53.36 53.36 53.36 53.36 0.7K
13:04 53.36 53.36 53.30 53.30 3.5K
13:05 53.30 53.36 53.30 53.36 0.5K
13:06 53.36 53.48 53.36 53.48 1.0K
13:07 53.48 53.48 53.35 53.35 0.7K
13:08 53.35 53.35 53.35 53.35 0.3K
13:09 53.35 53.49 53.35 53.49 0.7K
13:10 53.49 53.54 53.49 53.54 0.2K
13:11 53.54 53.54 53.42 53.47 1.1K
13:12 53.42 53.42 53.42 53.42 0.5K
13:13 53.42 53.42 53.42 53.42 0.2K
13:14 53.42 53.42 53.42 53.42 0.1K
13:15 53.42 53.42 53.34 53.34 0.7K
13:16 53.34 53.34 53.34 53.34 0.2K
13:17 53.34 53.35 53.34 53.35 0.1K
13:18 53.35 53.35 53.35 53.35 0.2K
13:19 53.35 53.35 53.35 53.35 0.0K
13:20 53.35 53.35 53.29 53.29 0.9K
13:21 53.29 53.29 53.29 53.29 0.1K
13:22 53.29 53.29 53.29 53.29 0.0K
13:23 53.29 53.29 53.29 53.29 0.1K
13:24 53.29 53.29 53.29 53.29 0.0K
13:25 53.29 53.30 53.29 53.30 0.3K
13:26 53.30 53.30 53.30 53.30 0.0K
13:27 53.36 53.36 53.33 53.33 1.9K
13:28 53.28 53.28 53.28 53.28 0.6K
13:29 53.28 53.28 53.28 53.28 0.0K
13:30 53.28 53.41 53.28 53.41 1.6K
13:31 53.41 53.41 53.41 53.41 0.0K
13:32 53.41 53.41 53.41 53.41 0.3K
13:33 53.44 53.44 53.39 53.39 1.2K
13:34 53.39 53.44 53.39 53.39 0.2K
13:35 53.31 53.31 53.30 53.30 1.1K
13:36 53.30 53.36 53.30 53.36 1.0K
13:37 53.36 53.36 53.31 53.31 1.5K
13:38 53.31 53.31 53.31 53.31 0.0K
13:39 53.31 53.31 53.31 53.31 0.2K
13:40 53.31 53.37 53.31 53.37 1.3K
13:41 53.37 53.38 53.28 53.28 1.8K
13:42 53.28 53.28 53.28 53.28 0.0K
13:43 53.28 53.28 53.15 53.15 0.7K
13:44 53.21 53.21 53.16 53.21 0.7K
13:45 53.21 53.21 53.21 53.21 0.1K
13:46 53.21 53.21 53.21 53.21 0.1K
13:47 53.21 53.21 53.15 53.15 0.5K
13:48 53.10 53.10 53.10 53.10 0.5K
13:49 53.10 53.10 53.10 53.10 1.6K
13:50 53.10 53.10 53.10 53.10 0.0K
13:51 53.11 53.11 53.11 53.11 0.3K
13:52 53.11 53.11 53.11 53.11 0.1K
13:53 53.11 53.11 53.11 53.11 0.1K
13:54 53.11 53.11 53.11 53.11 0.1K
13:55 53.11 53.11 53.11 53.11 0.1K
13:56 53.11 53.11 53.11 53.11 0.1K
13:57 53.11 53.16 53.11 53.11 0.4K
13:58 53.11 53.11 53.11 53.11 0.2K
13:59 53.11 53.11 53.11 53.11 0.0K
14:00 53.16 53.16 53.11 53.11 1.5K
14:01 53.11 53.17 53.11 53.16 2.7K
14:02 53.17 53.22 53.17 53.22 0.9K
14:03 53.22 53.22 53.18 53.18 0.5K
14:04 53.18 53.18 53.18 53.18 0.4K
14:05 53.18 53.18 53.18 53.18 0.1K
14:06 53.18 53.18 53.18 53.18 0.2K
14:07 53.18 53.18 53.18 53.18 0.0K
14:08 53.18 53.18 53.18 53.18 0.1K
14:09 53.18 53.23 53.18 53.23 0.2K
14:10 53.23 53.23 53.23 53.23 1.0K
14:11 53.25 53.25 53.25 53.25 1.1K
14:12 53.25 53.25 53.25 53.25 0.0K
14:13 53.25 53.25 53.25 53.25 0.0K
14:14 53.25 53.25 53.25 53.25 0.2K
14:15 53.25 53.25 53.25 53.25 0.4K
14:16 53.25 53.25 53.20 53.20 0.4K
14:17 53.20 53.20 53.20 53.20 0.1K
14:18 53.20 53.20 53.20 53.20 0.1K
14:19 53.20 53.20 53.20 53.20 0.1K
14:20 53.20 53.20 53.20 53.20 0.0K
14:21 53.22 53.22 53.22 53.22 0.1K
14:22 53.22 53.22 53.22 53.22 0.4K
14:23 53.22 53.22 53.21 53.21 0.1K
14:24 53.21 53.21 53.21 53.21 0.0K
14:25 53.21 53.21 53.21 53.21 0.7K
14:26 53.21 53.21 53.21 53.21 0.0K
14:27 53.21 53.31 53.21 53.31 1.8K
14:28 53.31 53.31 53.31 53.31 0.0K
14:29 53.31 53.31 53.28 53.28 1.3K
14:30 53.28 53.30 53.28 53.30 0.6K
14:31 53.30 53.30 53.30 53.30 0.0K
14:32 53.30 53.30 53.30 53.30 0.3K
14:33 53.30 53.30 53.30 53.30 0.1K
14:34 53.37 53.37 53.37 53.37 0.7K
14:35 53.37 53.41 53.37 53.41 0.4K
14:36 53.41 53.41 53.41 53.41 0.1K
14:37 53.41 53.41 53.41 53.41 0.1K
14:38 53.41 53.41 53.34 53.34 0.2K
14:39 53.34 53.38 53.34 53.38 0.4K
14:40 53.38 53.41 53.38 53.41 0.4K
14:41 53.41 53.41 53.38 53.38 0.3K
14:42 53.38 53.38 53.38 53.38 0.4K
14:43 53.33 53.35 53.33 53.35 0.8K
14:44 53.35 53.35 53.30 53.30 0.5K
14:45 53.30 53.35 53.30 53.35 1.9K
14:46 53.35 53.35 53.32 53.32 0.1K
14:47 53.32 53.32 53.32 53.32 0.7K
14:48 53.32 53.48 53.32 53.48 0.8K
14:49 53.48 53.48 53.48 53.48 0.2K
14:50 53.48 53.49 53.47 53.47 0.5K
14:51 53.47 53.47 53.44 53.44 0.1K
14:52 53.44 53.44 53.40 53.40 1.6K
14:53 53.40 53.40 53.37 53.37 1.1K
14:54 53.37 53.40 53.36 53.40 0.9K
14:55 53.40 53.40 53.37 53.37 0.3K
14:56 53.37 53.37 53.32 53.32 1.6K
14:57 53.32 53.32 53.30 53.30 0.6K
14:58 53.30 53.30 53.30 53.30 0.3K
14:59 53.30 53.31 53.30 53.31 0.2K
15:00 53.31 53.41 53.31 53.41 2.4K
15:01 53.35 53.35 53.35 53.35 0.7K
15:02 53.35 53.45 53.35 53.45 0.9K
15:03 53.45 53.45 53.45 53.45 0.0K
15:04 53.45 53.45 53.45 53.45 0.6K
15:05 53.50 53.54 53.50 53.54 0.5K
15:06 53.54 53.54 53.54 53.54 0.1K
15:07 53.54 53.54 53.54 53.54 0.3K
15:08 53.56 53.56 53.51 53.51 0.7K
15:09 53.51 53.51 53.51 53.51 0.5K
15:10 53.51 53.51 53.51 53.51 0.2K
15:11 53.51 53.51 53.50 53.50 0.5K
15:12 53.50 53.54 53.50 53.54 1.2K
15:13 53.54 53.54 53.54 53.54 0.2K
15:14 53.54 53.54 53.54 53.54 0.2K
15:15 53.54 53.58 53.54 53.58 1.1K
15:16 53.58 53.58 53.56 53.56 0.6K
15:17 53.56 53.58 53.56 53.58 1.0K
15:18 53.58 53.58 53.57 53.57 0.5K
15:19 53.57 53.57 53.51 53.51 3.9K
15:20 53.48 53.51 53.48 53.51 1.7K
15:21 53.51 53.51 53.47 53.47 5.7K
15:22 53.47 53.47 53.44 53.44 0.9K
15:23 53.43 53.43 53.43 53.43 1.2K
15:24 53.43 53.48 53.43 53.48 2.2K
15:25 53.48 53.51 53.48 53.51 0.9K
15:26 53.51 53.53 53.51 53.52 1.6K
15:27 53.56 53.56 53.54 53.56 1.4K
15:28 53.56 53.56 53.56 53.56 0.9K
15:29 53.56 53.56 53.54 53.54 2.8K
15:30 53.54 53.56 53.48 53.48 1.7K
15:31 53.48 53.48 53.48 53.48 0.1K
15:32 53.48 53.48 53.48 53.48 0.3K
15:33 53.48 53.56 53.48 53.56 4.0K
15:34 53.56 53.56 53.56 53.56 0.6K
15:35 53.56 53.56 53.52 53.52 1.2K
15:36 53.52 53.55 53.50 53.53 3.8K
15:37 53.51 53.51 53.48 53.48 2.1K
15:38 53.48 53.50 53.48 53.48 0.4K
15:39 53.50 53.51 53.50 53.51 2.0K
15:40 53.51 53.53 53.49 53.49 2.7K
15:41 53.50 53.50 53.47 53.47 6.8K
15:42 53.47 53.50 53.47 53.47 1.7K
15:43 53.47 53.47 53.46 53.46 10.1K
15:44 53.46 53.51 53.46 53.51 3.3K
15:45 53.51 53.53 53.51 53.53 1.1K
15:46 53.53 53.53 53.52 53.52 1.0K
15:47 53.52 53.69 53.52 53.69 5.8K
15:48 53.71 53.79 53.71 53.74 7.0K
15:49 53.63 53.63 53.60 53.60 1.9K
15:50 53.55 53.55 53.51 53.55 2.3K
15:51 53.56 53.56 53.48 53.48 3.3K
15:52 53.48 53.56 53.48 53.56 3.9K
15:53 53.56 53.62 53.56 53.62 7.1K
15:54 53.62 53.62 53.58 53.58 1.9K
15:55 53.60 53.74 53.60 53.72 8.6K
15:56 53.72 53.72 53.69 53.70 5.2K
15:57 53.74 53.78 53.74 53.78 10.3K
15:58 53.73 53.74 53.70 53.71 10.0K
15:59 53.71 53.75 53.71 53.73 7.3K
16:00 53.74 53.74 53.60 53.67 134.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available