Stepstone

STEP
🏛️ usa →
66.96
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 53.96 54.60 53.96 53.96 2.0K
09:32 53.96 53.96 53.96 53.96 0.0K
09:33 54.10 54.10 54.10 54.10 0.6K
09:34 53.64 53.64 53.64 53.64 0.7K
09:35 53.74 53.81 53.74 53.81 1.4K
09:36 53.81 53.85 53.81 53.85 0.2K
09:37 53.85 53.85 53.85 53.85 0.0K
09:38 53.85 53.85 53.85 53.85 0.1K
09:39 53.85 53.85 53.85 53.85 0.2K
09:40 53.85 53.85 53.85 53.85 0.0K
09:41 53.85 53.85 53.85 53.85 0.0K
09:42 53.85 54.01 53.85 54.01 0.3K
09:43 54.01 54.01 54.01 54.01 0.6K
09:44 54.01 54.01 54.01 54.01 0.1K
09:45 54.01 54.01 54.01 54.01 0.1K
09:46 54.01 54.01 54.01 54.01 0.0K
09:47 54.01 54.01 54.01 54.01 0.0K
09:48 54.01 54.01 54.01 54.01 0.0K
09:49 54.01 54.01 54.01 54.01 0.0K
09:50 53.84 53.84 53.84 53.84 0.2K
09:51 53.84 53.84 53.84 53.84 0.0K
09:52 53.84 53.84 53.84 53.84 0.0K
09:53 53.84 53.84 53.58 53.58 0.6K
09:54 53.58 53.58 53.58 53.58 0.0K
09:55 53.58 53.58 53.58 53.58 0.0K
09:56 53.58 53.58 53.58 53.58 0.4K
09:57 53.58 53.58 53.55 53.55 0.2K
09:58 53.55 53.55 53.55 53.55 0.1K
09:59 53.55 53.55 53.55 53.55 0.0K
10:00 53.55 53.55 53.55 53.55 0.2K
10:01 53.55 53.55 53.55 53.55 0.4K
10:02 53.55 53.55 53.55 53.55 0.5K
10:03 53.55 53.58 53.55 53.58 1.4K
10:04 53.58 53.58 53.58 53.58 0.2K
10:05 53.69 53.69 53.69 53.69 0.5K
10:06 53.69 53.69 53.55 53.55 0.1K
10:07 53.55 53.55 53.17 53.17 0.8K
10:08 53.42 53.42 53.32 53.32 0.6K
10:09 53.22 53.28 53.22 53.28 1.0K
10:10 53.28 53.28 53.28 53.28 0.1K
10:11 53.28 53.28 53.28 53.28 0.0K
10:12 53.27 53.34 53.27 53.34 0.2K
10:13 53.19 53.19 53.19 53.19 0.7K
10:14 53.19 53.19 53.19 53.19 0.2K
10:15 53.19 53.19 53.19 53.19 0.1K
10:16 53.19 53.23 53.19 53.23 0.9K
10:17 53.24 53.24 53.24 53.24 0.6K
10:18 53.24 53.24 53.24 53.24 0.1K
10:19 53.24 53.28 53.24 53.28 0.5K
10:20 53.27 53.27 53.27 53.27 0.1K
10:21 53.27 53.27 53.27 53.27 0.1K
10:22 53.27 53.27 53.27 53.27 0.3K
10:23 53.16 53.16 53.16 53.16 0.8K
10:24 53.16 53.16 53.16 53.16 0.0K
10:25 53.16 53.16 53.16 53.16 0.0K
10:26 53.16 53.16 53.16 53.16 0.1K
10:27 53.16 53.16 53.04 53.04 0.7K
10:28 53.04 53.04 53.04 53.04 0.0K
10:29 53.04 53.04 52.88 52.90 1.5K
10:30 52.90 52.90 52.73 52.73 0.4K
10:31 52.74 52.82 52.74 52.82 1.9K
10:32 52.82 52.82 52.82 52.82 0.1K
10:33 52.82 52.82 52.82 52.82 0.0K
10:34 52.82 52.82 52.70 52.70 2.2K
10:35 52.70 52.74 52.70 52.74 0.1K
10:36 52.74 52.74 52.74 52.74 0.2K
10:37 52.74 52.74 52.58 52.58 0.6K
10:38 52.58 52.58 52.58 52.58 0.4K
10:39 52.58 52.58 52.54 52.54 1.1K
10:40 52.54 52.59 52.54 52.59 6.5K
10:41 52.57 52.61 52.57 52.61 2.2K
10:42 52.64 52.64 52.62 52.62 0.3K
10:43 52.62 52.62 52.59 52.59 0.4K
10:44 52.59 52.59 52.55 52.55 1.1K
10:45 52.55 52.59 52.55 52.59 1.4K
10:46 52.59 52.59 52.56 52.56 1.8K
10:47 52.56 52.56 52.56 52.56 0.5K
10:48 52.56 52.56 52.56 52.56 0.3K
10:49 52.56 52.56 52.56 52.56 0.0K
10:50 52.56 52.56 52.53 52.53 0.2K
10:51 52.53 52.53 52.43 52.43 0.2K
10:52 52.43 52.43 52.43 52.43 0.2K
10:53 52.43 52.43 52.43 52.43 0.2K
10:54 52.43 52.43 52.43 52.43 0.0K
10:55 52.43 52.43 52.43 52.43 0.1K
10:56 52.43 52.43 52.43 52.43 0.3K
10:57 52.43 52.43 52.43 52.43 0.3K
10:58 52.43 52.43 52.42 52.42 0.3K
10:59 52.42 52.42 52.42 52.42 0.1K
11:00 52.42 52.42 52.42 52.42 0.2K
11:01 52.35 52.35 52.35 52.35 0.3K
11:02 52.35 52.35 52.22 52.22 0.7K
11:03 52.22 52.22 52.22 52.22 0.0K
11:04 52.22 52.22 52.22 52.22 0.2K
11:05 52.22 52.22 52.05 52.05 0.9K
11:06 52.05 52.11 52.05 52.11 1.1K
11:07 52.11 52.11 52.09 52.09 0.8K
11:08 52.16 52.16 52.13 52.13 3.3K
11:09 52.13 52.13 52.13 52.13 0.1K
11:10 52.13 52.13 52.12 52.12 0.4K
11:11 52.12 52.15 52.12 52.15 4.8K
11:12 52.15 52.26 52.15 52.19 1.2K
11:13 52.19 52.19 52.19 52.19 0.2K
11:14 52.19 52.19 52.19 52.19 0.1K
11:15 52.20 52.20 52.20 52.20 0.6K
11:16 52.20 52.20 52.20 52.20 2.8K
11:17 52.20 52.21 52.20 52.21 1.5K
11:18 52.21 52.22 52.21 52.22 0.8K
11:19 52.22 52.22 52.20 52.20 0.8K
11:20 52.20 52.20 52.20 52.20 0.1K
11:21 52.20 52.21 52.20 52.21 1.2K
11:22 52.21 52.21 52.21 52.21 0.2K
11:23 52.36 52.36 52.36 52.36 0.4K
11:24 52.36 52.36 52.24 52.35 1.4K
11:25 52.35 52.35 52.25 52.25 0.7K
11:26 52.25 52.25 52.24 52.24 0.2K
11:27 52.24 52.27 52.21 52.27 1.5K
11:28 52.27 52.27 52.27 52.27 0.1K
11:29 52.27 52.27 52.27 52.27 0.1K
11:30 52.27 52.27 52.27 52.27 0.2K
11:31 52.27 52.27 52.27 52.27 0.2K
11:32 52.27 52.27 52.27 52.27 0.1K
11:33 52.28 52.28 52.28 52.28 1.2K
11:34 52.29 52.39 52.29 52.39 1.2K
11:35 52.40 52.40 52.40 52.40 0.1K
11:36 52.40 52.40 52.40 52.40 0.3K
11:37 52.40 52.49 52.40 52.49 0.5K
11:38 52.49 52.49 52.49 52.49 0.1K
11:39 52.41 52.41 52.41 52.41 0.1K
11:40 52.43 52.43 52.36 52.37 4.0K
11:41 52.37 52.37 52.37 52.37 0.2K
11:42 52.37 52.41 52.37 52.41 0.3K
11:43 52.41 52.41 52.21 52.21 1.5K
11:44 52.23 52.23 52.23 52.23 0.6K
11:45 52.23 52.23 52.23 52.23 0.1K
11:46 52.23 52.23 52.18 52.21 0.9K
11:47 52.18 52.19 52.18 52.19 2.0K
11:48 52.19 52.21 52.19 52.21 1.8K
11:49 52.21 52.21 52.21 52.21 0.7K
11:50 52.20 52.22 52.20 52.22 3.7K
11:51 52.22 52.22 52.22 52.22 0.2K
11:52 52.22 52.22 52.20 52.21 2.7K
11:53 52.21 52.27 52.21 52.27 1.3K
11:54 52.27 52.27 52.27 52.27 0.2K
11:55 52.27 52.27 52.19 52.19 0.5K
11:56 52.19 52.19 52.19 52.19 0.0K
11:57 52.19 52.25 52.19 52.25 0.2K
11:58 52.25 52.25 52.18 52.18 0.5K
11:59 52.18 52.18 52.18 52.18 0.0K
12:00 52.18 52.18 52.12 52.12 0.7K
12:01 52.12 52.16 52.12 52.16 0.7K
12:02 52.16 52.16 52.16 52.16 0.0K
12:03 52.16 52.16 52.16 52.16 0.1K
12:04 52.16 52.18 52.16 52.18 0.3K
12:05 52.15 52.15 52.15 52.15 0.6K
12:06 52.15 52.15 52.15 52.15 0.3K
12:07 52.18 52.18 52.16 52.16 6.0K
12:08 52.16 52.16 52.09 52.09 1.2K
12:09 52.09 52.09 52.09 52.09 0.6K
12:10 52.09 52.09 52.09 52.09 0.3K
12:11 52.09 52.09 52.09 52.09 0.2K
12:12 52.09 52.09 52.09 52.09 0.0K
12:13 52.09 52.09 52.09 52.09 0.0K
12:14 52.09 52.09 52.09 52.09 0.0K
12:15 52.09 52.16 52.09 52.16 15.3K
12:16 52.14 52.18 52.14 52.18 3.1K
12:17 52.18 52.18 52.18 52.18 0.5K
12:18 52.18 52.18 52.18 52.18 0.0K
12:19 52.08 52.08 52.08 52.08 0.6K
12:20 52.08 52.08 52.08 52.08 0.3K
12:21 52.08 52.08 52.08 52.08 0.1K
12:22 52.08 52.08 52.08 52.08 0.1K
12:23 52.08 52.08 52.08 52.08 0.0K
12:24 52.08 52.08 52.08 52.08 0.2K
12:25 52.08 52.08 52.08 52.08 0.1K
12:26 52.08 52.08 52.08 52.08 0.0K
12:27 52.08 52.08 52.06 52.06 0.5K
12:28 52.06 52.06 52.06 52.06 0.0K
12:29 52.06 52.06 52.00 52.05 0.5K
12:30 52.05 52.05 52.05 52.05 0.1K
12:31 52.05 52.05 52.05 52.05 0.4K
12:32 52.00 52.00 52.00 52.00 0.9K
12:33 52.00 52.00 52.00 52.00 0.0K
12:34 52.00 52.04 52.00 52.04 1.4K
12:35 52.04 52.04 52.04 52.04 0.0K
12:36 52.04 52.04 51.99 51.99 1.1K
12:37 51.99 51.99 51.97 51.97 5.4K
12:38 51.96 51.96 51.96 51.96 0.9K
12:39 51.95 51.98 51.92 51.92 3.0K
12:40 51.92 51.94 51.92 51.94 0.3K
12:41 51.94 52.02 51.91 52.02 2.0K
12:42 52.02 52.02 52.02 52.02 0.3K
12:43 52.02 52.08 52.02 52.08 0.7K
12:44 52.03 52.03 52.03 52.03 0.7K
12:45 51.99 51.99 51.99 51.99 0.5K
12:46 51.99 51.99 51.99 51.99 0.0K
12:47 51.99 51.99 51.99 51.99 0.9K
12:48 51.99 51.99 51.99 51.99 0.0K
12:49 51.99 51.99 51.99 51.99 0.2K
12:50 51.99 51.99 51.99 51.99 0.0K
12:51 51.99 51.99 51.99 51.99 0.2K
12:52 51.99 52.01 51.99 52.01 0.4K
12:53 52.01 52.02 52.01 52.02 0.8K
12:54 52.02 52.02 51.99 51.99 0.7K
12:55 51.99 51.99 51.99 51.99 0.1K
12:56 51.99 51.99 51.97 51.97 1.1K
12:57 51.97 51.97 51.97 51.97 0.7K
12:58 51.97 51.97 51.97 51.97 0.1K
12:59 51.97 51.97 51.97 51.97 0.2K
13:00 51.97 51.97 51.97 51.97 0.1K
13:01 51.97 51.97 51.81 51.81 0.5K
13:02 51.81 51.83 51.81 51.83 0.3K
13:03 51.83 51.83 51.82 51.82 0.3K
13:04 51.82 51.82 51.82 51.82 0.0K
13:05 51.82 51.82 51.76 51.76 0.3K
13:06 51.76 51.78 51.74 51.75 0.7K
13:07 51.75 51.75 51.70 51.70 0.9K
13:08 51.70 51.70 51.70 51.70 0.4K
13:09 51.70 51.70 51.70 51.70 0.5K
13:10 51.70 51.70 51.70 51.70 0.6K
13:11 51.71 51.71 51.71 51.71 0.5K
13:12 51.71 51.71 51.71 51.71 0.2K
13:13 51.71 51.71 51.71 51.71 0.1K
13:14 51.71 51.71 51.71 51.71 0.0K
13:15 51.71 51.71 51.71 51.71 0.1K
13:16 51.71 51.71 51.71 51.71 0.0K
13:17 51.64 51.64 51.63 51.63 2.7K
13:18 51.63 51.66 51.63 51.66 1.1K
13:19 51.66 51.74 51.66 51.74 3.3K
13:20 51.74 51.74 51.74 51.74 0.4K
13:21 51.74 51.74 51.74 51.74 0.0K
13:22 51.74 51.74 51.74 51.74 0.4K
13:23 51.72 51.72 51.69 51.69 0.9K
13:24 51.69 51.69 51.68 51.68 0.2K
13:25 51.68 51.79 51.68 51.79 0.2K
13:26 51.79 51.79 51.79 51.79 0.1K
13:27 51.66 51.66 51.64 51.64 0.5K
13:28 51.64 51.69 51.64 51.69 0.5K
13:29 51.62 51.62 51.62 51.62 0.8K
13:30 51.62 51.62 51.62 51.62 0.0K
13:31 51.62 51.62 51.62 51.62 0.2K
13:32 51.62 51.62 51.62 51.62 0.0K
13:33 51.62 51.62 51.62 51.62 0.2K
13:34 51.62 51.65 51.62 51.65 0.4K
13:35 51.65 51.65 51.65 51.65 0.1K
13:36 51.65 51.65 51.63 51.63 0.6K
13:37 51.63 51.63 51.63 51.63 0.4K
13:38 51.63 51.63 51.63 51.63 0.1K
13:39 51.63 51.63 51.63 51.63 0.4K
13:40 51.63 51.69 51.63 51.69 0.8K
13:41 51.69 51.69 51.68 51.68 0.4K
13:42 51.68 51.68 51.68 51.68 0.1K
13:43 51.68 51.68 51.68 51.68 0.0K
13:44 51.68 51.68 51.68 51.68 0.1K
13:45 51.68 51.68 51.67 51.67 0.2K
13:46 51.67 51.67 51.67 51.67 0.1K
13:47 51.67 51.67 51.67 51.67 0.1K
13:48 51.72 51.73 51.72 51.73 6.2K
13:49 51.73 51.74 51.73 51.74 1.1K
13:50 51.73 51.73 51.73 51.73 0.4K
13:51 51.68 51.68 51.68 51.68 0.8K
13:52 51.68 51.68 51.68 51.68 0.0K
13:53 51.70 51.70 51.64 51.64 0.5K
13:54 51.64 51.64 51.64 51.64 0.1K
13:55 51.64 51.64 51.64 51.64 0.1K
13:56 51.64 51.69 51.64 51.69 0.1K
13:57 51.72 51.74 51.72 51.74 3.9K
13:58 51.76 51.79 51.76 51.79 2.7K
13:59 51.79 51.79 51.79 51.79 0.6K
14:00 51.79 51.79 51.79 51.79 0.2K
14:01 51.82 51.82 51.82 51.82 0.9K
14:02 51.85 51.85 51.85 51.85 0.8K
14:03 51.85 51.85 51.83 51.83 0.2K
14:04 51.83 51.83 51.83 51.83 0.1K
14:05 51.83 51.83 51.83 51.83 0.7K
14:06 51.83 51.83 51.83 51.83 0.1K
14:07 51.83 51.83 51.83 51.83 0.1K
14:08 51.83 51.83 51.83 51.83 0.0K
14:09 51.83 51.84 51.83 51.84 1.4K
14:10 51.84 51.84 51.84 51.84 0.1K
14:11 51.84 51.96 51.84 51.96 1.2K
14:12 51.96 51.96 51.96 51.96 0.1K
14:13 51.96 52.03 51.96 52.03 0.6K
14:14 52.03 52.03 52.03 52.03 0.1K
14:15 52.03 52.03 51.93 51.93 0.7K
14:16 51.97 52.00 51.97 52.00 0.5K
14:17 52.00 52.00 51.97 52.00 0.7K
14:18 52.00 52.01 52.00 52.01 0.3K
14:19 52.01 52.01 52.01 52.01 0.6K
14:20 52.01 52.01 52.01 52.01 0.4K
14:21 52.02 52.02 52.02 52.02 2.1K
14:22 52.02 52.02 52.02 52.02 0.5K
14:23 52.02 52.02 52.02 52.02 0.1K
14:24 52.02 52.02 51.95 51.95 0.8K
14:25 51.95 51.95 51.91 51.91 0.6K
14:26 51.89 52.02 51.89 52.02 4.4K
14:27 52.02 52.02 52.02 52.02 0.0K
14:28 52.02 52.02 52.02 52.02 0.1K
14:29 52.02 52.02 52.02 52.02 0.1K
14:30 52.02 52.02 52.01 52.01 8.3K
14:31 52.01 52.01 52.01 52.01 2.9K
14:32 52.01 52.01 52.01 52.01 0.0K
14:33 52.01 52.01 52.01 52.01 0.1K
14:34 52.02 52.02 52.02 52.02 0.2K
14:35 52.02 52.02 51.97 51.97 0.3K
14:36 52.02 52.02 52.02 52.02 0.1K
14:37 52.02 52.03 52.02 52.03 0.2K
14:38 52.03 52.03 51.99 52.00 1.5K
14:39 52.00 52.00 52.00 52.00 0.1K
14:40 52.00 52.00 51.94 51.94 0.8K
14:41 51.94 51.94 51.94 51.94 0.0K
14:42 51.98 51.98 51.98 51.98 0.7K
14:43 51.98 51.98 51.98 51.98 0.2K
14:44 51.98 51.98 51.98 51.98 0.5K
14:45 51.98 51.98 51.86 51.86 1.3K
14:46 51.91 51.91 51.91 51.91 0.4K
14:47 51.91 51.91 51.91 51.91 0.8K
14:48 51.91 51.91 51.72 51.72 0.5K
14:49 51.75 51.75 51.75 51.75 0.7K
14:50 51.75 51.75 51.74 51.74 1.9K
14:51 51.74 51.74 51.72 51.72 1.0K
14:52 51.72 51.74 51.72 51.72 0.4K
14:53 51.72 51.76 51.72 51.76 4.6K
14:54 51.76 51.76 51.76 51.76 0.4K
14:55 51.77 51.77 51.77 51.77 0.1K
14:56 51.77 51.83 51.77 51.83 4.0K
14:57 51.83 51.83 51.83 51.83 0.1K
14:58 51.83 51.86 51.83 51.86 0.5K
14:59 51.86 51.86 51.83 51.83 0.9K
15:00 51.83 51.85 51.83 51.85 0.4K
15:01 51.85 51.88 51.85 51.88 5.5K
15:02 51.88 51.88 51.88 51.88 0.2K
15:03 51.88 51.88 51.88 51.88 0.2K
15:04 51.88 51.88 51.88 51.88 0.8K
15:05 51.88 51.88 51.85 51.85 1.2K
15:06 51.85 51.85 51.85 51.85 0.1K
15:07 51.85 51.89 51.85 51.89 0.6K
15:08 51.88 51.88 51.88 51.88 1.3K
15:09 51.88 51.88 51.88 51.88 0.1K
15:10 51.88 51.88 51.88 51.88 0.0K
15:11 51.88 51.94 51.88 51.94 0.6K
15:12 51.90 51.90 51.90 51.90 0.4K
15:13 51.90 51.92 51.90 51.92 0.3K
15:14 51.92 51.92 51.92 51.92 1.0K
15:15 51.92 51.92 51.92 51.92 0.2K
15:16 51.92 51.93 51.92 51.93 0.3K
15:17 51.89 51.89 51.89 51.89 1.0K
15:18 51.89 51.90 51.89 51.90 1.1K
15:19 51.90 51.90 51.90 51.90 0.2K
15:20 51.90 52.00 51.90 52.00 6.9K
15:21 52.01 52.01 51.98 51.98 3.8K
15:22 51.89 51.93 51.87 51.93 3.3K
15:23 51.93 51.93 51.90 51.90 0.4K
15:24 51.90 51.92 51.90 51.92 0.4K
15:25 51.92 51.92 51.92 51.92 0.1K
15:26 51.92 51.92 51.89 51.89 0.4K
15:27 51.89 51.92 51.87 51.87 1.2K
15:28 51.84 51.84 51.84 51.84 1.2K
15:29 51.78 51.81 51.78 51.81 0.4K
15:30 51.81 51.81 51.81 51.81 0.1K
15:31 51.80 51.80 51.77 51.77 0.8K
15:32 51.77 51.77 51.73 51.73 1.6K
15:33 51.73 51.77 51.73 51.77 1.4K
15:34 51.77 51.77 51.73 51.73 0.7K
15:35 51.73 51.73 51.73 51.73 0.3K
15:36 51.73 51.78 51.73 51.75 1.9K
15:37 51.75 51.75 51.75 51.75 0.1K
15:38 51.75 51.75 51.75 51.75 0.4K
15:39 51.75 51.75 51.75 51.75 0.5K
15:40 51.75 51.77 51.75 51.77 0.7K
15:41 51.77 51.77 51.77 51.77 0.4K
15:42 51.77 51.77 51.73 51.73 0.4K
15:43 51.73 51.73 51.73 51.73 0.2K
15:44 51.73 51.74 51.73 51.74 0.6K
15:45 51.74 51.82 51.74 51.77 2.9K
15:46 51.80 51.80 51.80 51.80 0.8K
15:47 51.80 51.80 51.80 51.80 0.3K
15:48 51.83 51.87 51.83 51.87 1.6K
15:49 51.87 51.93 51.87 51.93 0.9K
15:50 51.93 52.04 51.93 52.04 2.8K
15:51 52.04 52.04 51.94 51.94 4.0K
15:52 51.91 51.91 51.88 51.88 2.6K
15:53 51.90 51.90 51.88 51.88 5.6K
15:54 51.88 51.93 51.86 51.93 1.6K
15:55 51.96 52.05 51.96 52.05 5.5K
15:56 52.10 52.10 52.04 52.04 3.2K
15:57 52.03 52.04 51.92 51.92 6.9K
15:58 51.82 51.83 51.80 51.80 13.1K
15:59 51.78 51.81 51.77 51.81 9.6K
16:00 51.80 51.80 51.75 51.80 103.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available