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 50.65 51.33 50.65 50.65 3.2K
09:32 50.65 50.65 50.65 50.65 0.1K
09:33 50.65 50.65 50.65 50.65 0.2K
09:34 50.45 50.45 50.43 50.43 0.4K
09:35 50.43 50.43 50.43 50.43 0.0K
09:36 50.43 50.43 50.32 50.32 0.7K
09:37 50.39 50.56 50.39 50.55 1.8K
09:38 50.55 50.55 50.55 50.55 0.0K
09:39 50.28 50.28 50.23 50.23 1.8K
09:40 50.23 50.23 50.23 50.23 0.3K
09:41 50.21 50.21 50.01 50.01 5.4K
09:42 50.15 50.15 50.15 50.15 4.6K
09:43 49.84 49.84 49.77 49.77 0.7K
09:44 49.77 49.77 49.77 49.77 0.0K
09:45 49.92 49.92 49.84 49.84 2.9K
09:46 49.84 49.84 49.74 49.74 1.9K
09:47 49.74 49.74 49.74 49.74 0.5K
09:48 49.74 49.95 49.73 49.95 2.8K
09:49 49.95 49.95 49.95 49.95 0.3K
09:50 49.94 50.10 49.94 50.10 2.9K
09:51 50.10 50.10 49.86 50.10 2.2K
09:52 50.22 50.22 50.22 50.22 20.4K
09:53 50.34 50.34 50.30 50.34 4.7K
09:54 50.34 50.34 50.34 50.34 0.1K
09:55 50.34 50.34 50.34 50.34 0.0K
09:56 50.33 50.33 50.33 50.33 2.0K
09:57 50.33 50.33 50.27 50.27 0.3K
09:58 50.27 50.33 50.27 50.33 0.6K
09:59 50.33 50.33 50.33 50.33 0.1K
10:00 50.33 50.33 50.04 50.04 2.1K
10:01 50.04 50.46 50.04 50.46 2.4K
10:02 50.47 50.47 50.47 50.47 1.5K
10:03 50.69 50.69 50.69 50.69 0.9K
10:04 50.69 50.69 50.69 50.69 0.5K
10:05 50.69 50.69 50.69 50.69 0.1K
10:06 50.69 50.69 50.69 50.69 0.0K
10:07 50.69 50.69 50.56 50.56 0.2K
10:08 50.56 50.56 50.56 50.56 0.0K
10:09 50.56 50.56 50.56 50.56 0.0K
10:10 50.56 50.56 50.56 50.56 0.1K
10:11 50.56 50.56 50.56 50.56 0.1K
10:12 50.59 50.59 50.59 50.59 0.3K
10:13 50.59 50.59 50.42 50.42 0.3K
10:14 50.42 50.75 50.42 50.75 0.2K
10:15 50.75 50.75 50.75 50.75 0.1K
10:16 50.56 50.56 50.56 50.56 1.0K
10:17 50.56 50.56 50.56 50.56 0.2K
10:18 50.62 50.62 50.62 50.62 0.6K
10:19 50.63 50.63 50.63 50.63 0.4K
10:20 50.63 50.63 50.63 50.63 0.1K
10:21 50.47 50.47 50.47 50.47 0.1K
10:22 50.47 50.47 50.47 50.47 0.6K
10:23 50.47 50.58 50.47 50.58 0.7K
10:24 50.58 50.58 50.58 50.58 0.4K
10:25 50.58 50.62 50.58 50.62 1.1K
10:26 50.62 50.62 50.53 50.53 1.7K
10:27 50.53 50.53 50.45 50.45 1.4K
10:28 50.45 50.57 50.45 50.57 2.0K
10:29 50.57 50.68 50.57 50.68 1.3K
10:30 50.68 50.68 50.55 50.55 0.2K
10:31 50.55 50.68 50.55 50.68 1.2K
10:32 50.68 50.68 50.68 50.68 0.9K
10:33 50.68 50.76 50.68 50.76 1.1K
10:34 50.76 50.76 50.76 50.76 0.6K
10:35 50.98 51.02 50.98 51.02 1.5K
10:36 51.02 51.02 50.89 50.90 1.0K
10:37 50.90 50.90 50.86 50.86 0.2K
10:38 50.86 50.86 50.83 50.83 0.3K
10:39 50.83 50.94 50.83 50.92 1.8K
10:40 50.92 50.92 50.84 50.84 1.2K
10:41 50.91 50.91 50.91 50.91 1.0K
10:42 50.91 50.98 50.91 50.98 0.5K
10:43 50.98 50.98 50.91 50.91 0.8K
10:44 50.91 50.91 50.81 50.81 0.2K
10:45 50.81 50.81 50.81 50.81 0.0K
10:46 50.81 50.81 50.81 50.81 0.0K
10:47 50.81 50.93 50.81 50.93 0.6K
10:48 50.93 50.93 50.93 50.93 0.3K
10:49 50.93 50.93 50.88 50.88 1.5K
10:50 50.88 50.88 50.85 50.85 0.9K
10:51 50.85 50.93 50.85 50.93 0.6K
10:52 50.93 50.95 50.93 50.95 2.6K
10:53 50.92 50.92 50.82 50.83 4.6K
10:54 50.83 50.83 50.83 50.83 0.1K
10:55 50.92 50.92 50.92 50.92 1.0K
10:56 50.92 50.92 50.92 50.92 0.1K
10:57 50.92 50.92 50.92 50.92 0.0K
10:58 50.92 50.97 50.92 50.97 0.3K
10:59 50.97 50.97 50.97 50.97 0.0K
11:00 50.97 50.97 50.97 50.97 0.4K
11:01 50.97 51.11 50.97 51.11 1.3K
11:02 51.11 51.11 51.09 51.09 0.3K
11:03 51.09 51.09 51.09 51.09 0.4K
11:04 51.09 51.09 51.07 51.07 0.1K
11:05 51.07 51.07 51.01 51.01 2.1K
11:06 51.01 51.01 51.01 51.01 0.2K
11:07 51.01 51.01 50.98 51.01 7.8K
11:08 50.93 51.02 50.93 51.02 3.5K
11:09 50.96 50.96 50.96 50.96 0.3K
11:10 50.96 50.96 50.89 50.89 1.5K
11:11 50.89 51.04 50.89 51.04 1.6K
11:12 51.09 51.09 51.04 51.04 0.5K
11:13 51.04 51.09 51.04 51.09 0.4K
11:14 51.09 51.09 51.03 51.04 1.4K
11:15 51.04 51.04 51.04 51.04 0.6K
11:16 51.04 51.04 50.97 50.97 0.4K
11:17 50.97 51.07 50.97 51.07 0.3K
11:18 51.07 51.07 51.03 51.03 0.4K
11:19 51.06 51.06 51.03 51.03 0.5K
11:20 51.09 51.15 51.07 51.15 2.2K
11:21 51.15 51.15 51.15 51.15 0.4K
11:22 51.15 51.15 51.15 51.15 0.2K
11:23 51.15 51.15 51.15 51.15 0.0K
11:24 51.15 51.22 51.15 51.22 1.3K
11:25 51.22 51.22 51.22 51.22 0.4K
11:26 51.22 51.22 51.22 51.22 0.6K
11:27 51.22 51.22 51.22 51.22 0.0K
11:28 51.22 51.22 51.22 51.22 0.3K
11:29 51.22 51.27 51.20 51.27 2.8K
11:30 51.27 51.27 51.27 51.27 0.0K
11:31 51.11 51.13 51.11 51.11 1.7K
11:32 51.11 51.11 51.11 51.11 0.2K
11:33 51.11 51.11 51.11 51.11 0.3K
11:34 51.11 51.22 51.11 51.22 2.2K
11:35 51.22 51.22 51.22 51.22 0.2K
11:36 51.22 51.22 51.22 51.22 0.2K
11:37 51.22 51.22 51.22 51.22 0.3K
11:38 51.22 51.22 51.22 51.22 0.8K
11:39 51.22 51.22 51.22 51.22 0.2K
11:40 51.22 51.48 51.22 51.48 1.6K
11:41 51.48 51.48 51.48 51.48 0.0K
11:42 51.48 51.48 51.31 51.31 0.3K
11:43 51.31 51.31 51.31 51.31 0.2K
11:44 51.31 51.31 51.31 51.31 0.0K
11:45 51.31 51.31 51.31 51.31 0.1K
11:46 51.31 51.36 51.31 51.36 0.1K
11:47 51.32 51.32 51.32 51.32 0.3K
11:48 51.36 51.36 51.36 51.36 0.3K
11:49 51.36 51.36 51.36 51.36 0.0K
11:50 51.36 51.36 51.36 51.36 0.3K
11:51 51.36 51.36 51.36 51.36 0.0K
11:52 51.36 51.36 51.36 51.36 0.1K
11:53 51.36 51.36 51.36 51.36 0.4K
11:54 51.36 51.37 51.36 51.37 0.7K
11:55 51.44 51.44 51.44 51.44 1.1K
11:56 51.44 51.44 51.39 51.39 0.9K
11:57 51.39 51.39 51.39 51.39 0.0K
11:58 51.43 51.43 51.43 51.43 0.4K
11:59 51.43 51.44 51.43 51.44 0.4K
12:00 51.44 51.44 51.44 51.44 0.3K
12:01 51.43 51.43 51.43 51.43 0.6K
12:02 51.43 51.43 51.33 51.33 0.1K
12:03 51.33 51.33 51.33 51.33 0.2K
12:04 51.38 51.38 51.38 51.38 0.4K
12:05 51.38 51.38 51.29 51.29 0.8K
12:06 51.34 51.34 51.28 51.28 1.0K
12:07 51.26 51.28 51.26 51.28 1.3K
12:08 51.28 51.28 51.28 51.28 0.2K
12:09 51.26 51.26 51.26 51.26 1.6K
12:10 51.26 51.26 51.26 51.26 0.3K
12:11 51.26 51.26 51.11 51.11 0.5K
12:12 51.11 51.11 51.11 51.11 0.1K
12:13 51.11 51.11 51.11 51.11 0.1K
12:14 51.11 51.11 51.11 51.11 0.0K
12:15 51.11 51.11 51.11 51.11 0.2K
12:16 51.11 51.11 51.11 51.11 0.1K
12:17 51.09 51.19 51.09 51.19 2.3K
12:18 51.20 51.20 51.20 51.20 0.7K
12:19 51.20 51.31 51.20 51.31 0.8K
12:20 51.31 51.31 51.31 51.31 0.1K
12:21 51.31 51.31 51.31 51.31 0.0K
12:22 51.31 51.31 51.30 51.30 0.5K
12:23 51.30 51.30 51.30 51.30 0.0K
12:24 51.30 51.30 51.30 51.30 0.1K
12:25 51.30 51.30 51.30 51.30 0.1K
12:26 51.38 51.38 51.38 51.38 0.9K
12:27 51.38 51.46 51.38 51.46 1.4K
12:28 51.46 51.46 51.46 51.46 0.0K
12:29 51.46 51.53 51.46 51.53 0.6K
12:30 51.59 51.59 51.59 51.59 0.6K
12:31 51.59 51.60 51.59 51.60 0.4K
12:32 51.59 51.59 51.59 51.59 1.0K
12:33 51.59 51.59 51.59 51.59 0.1K
12:34 51.59 51.59 51.58 51.58 0.7K
12:35 51.58 51.58 51.58 51.58 0.1K
12:36 51.58 51.58 51.50 51.50 2.2K
12:37 51.50 51.50 51.50 51.50 0.0K
12:38 51.50 51.50 51.40 51.47 2.3K
12:39 51.47 51.47 51.47 51.47 0.2K
12:40 51.47 51.47 51.47 51.47 0.1K
12:41 51.47 51.52 51.46 51.52 2.6K
12:42 51.56 51.56 51.56 51.56 1.3K
12:43 51.56 51.56 51.56 51.56 0.0K
12:44 51.61 51.61 51.61 51.61 0.2K
12:45 51.61 51.61 51.56 51.56 0.9K
12:46 51.56 51.56 51.56 51.56 0.2K
12:47 51.62 51.62 51.62 51.62 0.9K
12:48 51.62 51.62 51.62 51.62 0.2K
12:49 51.62 51.62 51.55 51.55 1.2K
12:50 51.55 51.55 51.53 51.53 1.1K
12:51 51.57 51.57 51.57 51.57 0.2K
12:52 51.57 51.57 51.57 51.57 0.6K
12:53 51.50 51.50 51.48 51.48 1.9K
12:54 51.48 51.48 51.48 51.48 0.1K
12:55 51.53 51.56 51.53 51.56 8.0K
12:56 51.56 51.56 51.56 51.56 0.1K
12:57 51.59 51.59 51.59 51.59 2.5K
12:58 51.59 51.59 51.50 51.50 1.5K
12:59 51.50 51.50 51.44 51.44 1.0K
13:00 51.44 51.49 51.44 51.49 0.4K
13:01 51.41 51.41 51.41 51.41 0.4K
13:02 51.41 51.41 51.41 51.41 0.1K
13:03 51.41 51.41 51.41 51.41 0.0K
13:04 51.50 51.55 51.50 51.55 2.0K
13:05 51.55 51.55 51.55 51.55 0.1K
13:06 51.58 51.58 51.58 51.58 0.3K
13:07 51.58 51.58 51.58 51.58 0.1K
13:08 51.72 51.72 51.72 51.72 0.5K
13:09 51.72 51.72 51.72 51.72 0.2K
13:10 51.72 51.76 51.72 51.75 0.4K
13:11 51.75 51.75 51.75 51.75 0.0K
13:12 51.75 51.75 51.70 51.70 0.6K
13:13 51.70 51.70 51.70 51.70 0.0K
13:14 51.70 51.77 51.70 51.77 0.5K
13:15 51.77 51.80 51.77 51.80 0.7K
13:16 51.80 51.80 51.78 51.78 1.1K
13:17 51.78 51.78 51.74 51.74 2.4K
13:18 51.74 51.74 51.71 51.71 0.6K
13:19 51.71 51.71 51.68 51.68 0.5K
13:20 51.68 51.68 51.68 51.68 0.6K
13:21 51.58 51.58 51.56 51.56 1.1K
13:22 51.56 51.56 51.56 51.56 0.1K
13:23 51.56 51.56 51.44 51.44 1.2K
13:24 51.44 51.48 51.44 51.48 0.9K
13:25 51.53 51.53 51.53 51.53 0.5K
13:26 51.53 51.53 51.51 51.51 0.3K
13:27 51.51 51.51 51.51 51.51 0.5K
13:28 51.51 51.51 51.51 51.51 0.7K
13:29 51.51 51.51 51.51 51.51 0.2K
13:30 51.56 51.56 51.56 51.56 1.1K
13:31 51.59 51.59 51.59 51.59 0.4K
13:32 51.59 51.59 51.59 51.59 0.0K
13:33 51.59 51.59 51.59 51.59 0.1K
13:34 51.59 51.68 51.59 51.67 1.7K
13:35 51.86 51.86 51.86 51.86 1.9K
13:36 51.86 51.86 51.69 51.69 1.4K
13:37 51.69 51.69 51.67 51.67 1.1K
13:38 51.67 51.81 51.67 51.81 1.5K
13:39 51.81 51.85 51.81 51.85 0.4K
13:40 51.85 51.85 51.83 51.83 0.5K
13:41 51.83 51.83 51.74 51.74 0.7K
13:42 51.78 51.78 51.78 51.78 0.9K
13:43 51.78 51.78 51.71 51.71 3.2K
13:44 51.71 51.71 51.67 51.67 0.3K
13:45 51.67 51.67 51.67 51.67 0.2K
13:46 51.67 51.67 51.67 51.67 0.0K
13:47 51.67 51.67 51.55 51.55 0.8K
13:48 51.55 51.61 51.55 51.61 0.3K
13:49 51.61 51.61 51.61 51.61 0.0K
13:50 51.48 51.49 51.48 51.49 1.0K
13:51 51.58 51.58 51.58 51.58 1.2K
13:52 51.58 51.62 51.58 51.62 0.6K
13:53 51.62 51.62 51.62 51.62 0.0K
13:54 51.62 51.62 51.62 51.62 0.1K
13:55 51.62 51.62 51.62 51.62 0.1K
13:56 51.62 51.62 51.59 51.59 1.2K
13:57 51.59 51.59 51.54 51.54 0.4K
13:58 51.54 51.54 51.47 51.47 0.1K
13:59 51.47 51.47 51.47 51.47 0.0K
14:00 51.47 51.47 51.47 51.47 0.1K
14:01 51.47 51.47 51.47 51.47 0.1K
14:02 51.63 51.65 51.63 51.65 0.7K
14:03 51.67 51.68 51.65 51.65 2.3K
14:04 51.65 51.65 51.65 51.65 0.1K
14:05 51.65 51.65 51.65 51.65 0.0K
14:06 51.65 51.65 51.65 51.65 0.2K
14:07 51.65 51.74 51.65 51.74 0.6K
14:08 51.69 51.70 51.69 51.70 0.3K
14:09 51.70 51.77 51.70 51.77 0.3K
14:10 51.77 51.93 51.77 51.90 1.3K
14:11 51.90 51.98 51.90 51.98 0.3K
14:12 51.98 51.98 51.98 51.98 0.2K
14:13 51.98 52.03 51.98 52.03 0.3K
14:14 52.03 52.03 51.98 51.98 0.7K
14:15 51.98 51.98 51.92 51.92 1.2K
14:16 51.92 51.92 51.92 51.92 0.4K
14:17 51.92 51.92 51.90 51.90 0.4K
14:18 51.90 51.90 51.86 51.86 0.5K
14:19 51.86 51.86 51.86 51.86 0.0K
14:20 51.86 51.86 51.86 51.86 0.1K
14:21 51.86 51.86 51.82 51.82 1.5K
14:22 51.82 51.82 51.82 51.82 0.2K
14:23 51.82 51.82 51.81 51.81 0.3K
14:24 51.81 51.84 51.81 51.84 2.0K
14:25 51.84 51.84 51.84 51.84 0.1K
14:26 51.84 51.84 51.84 51.84 0.2K
14:27 51.84 51.84 51.84 51.84 0.2K
14:28 51.84 51.84 51.84 51.84 0.2K
14:29 51.84 51.84 51.84 51.84 0.5K
14:30 51.84 51.87 51.84 51.87 0.8K
14:31 51.87 51.92 51.87 51.92 0.6K
14:32 51.92 51.92 51.92 51.92 0.0K
14:33 51.92 51.92 51.92 51.92 0.0K
14:34 51.94 51.94 51.94 51.94 0.9K
14:35 51.94 51.94 51.87 51.87 1.3K
14:36 51.87 51.87 51.87 51.87 0.0K
14:37 51.87 51.92 51.87 51.92 0.8K
14:38 51.96 51.96 51.96 51.96 0.4K
14:39 51.96 51.96 51.96 51.96 0.3K
14:40 51.96 51.96 51.96 51.96 0.0K
14:41 51.96 51.96 51.96 51.96 0.1K
14:42 51.96 51.96 51.96 51.96 0.2K
14:43 51.96 52.06 51.96 52.02 1.0K
14:44 52.02 52.06 52.02 52.06 0.5K
14:45 52.06 52.06 52.06 52.06 0.3K
14:46 51.99 51.99 51.93 51.93 2.5K
14:47 51.93 51.93 51.93 51.93 0.1K
14:48 51.90 51.90 51.90 51.90 0.5K
14:49 51.91 51.91 51.91 51.91 0.4K
14:50 51.92 51.94 51.92 51.94 1.2K
14:51 51.94 51.99 51.94 51.99 0.3K
14:52 51.99 52.01 51.99 51.99 3.3K
14:53 51.94 51.94 51.93 51.93 1.0K
14:54 51.92 51.92 51.92 51.92 0.3K
14:55 51.95 51.95 51.91 51.91 1.0K
14:56 51.91 51.91 51.84 51.84 0.8K
14:57 51.87 51.87 51.87 51.87 1.5K
14:58 51.87 51.87 51.80 51.83 2.9K
14:59 51.82 51.82 51.82 51.82 0.9K
15:00 51.82 51.82 51.78 51.78 2.3K
15:01 51.78 51.92 51.78 51.92 1.8K
15:02 51.92 51.92 51.92 51.92 0.1K
15:03 51.97 51.97 51.96 51.96 0.6K
15:04 51.96 52.03 51.96 52.03 0.4K
15:05 52.03 52.03 51.99 51.99 1.9K
15:06 51.99 51.99 51.97 51.97 0.4K
15:07 52.05 52.05 52.05 52.05 1.5K
15:08 52.05 52.05 52.05 52.05 1.1K
15:09 52.05 52.05 52.05 52.05 0.2K
15:10 52.05 52.05 52.05 52.05 0.6K
15:11 52.09 52.09 52.09 52.09 0.3K
15:12 52.09 52.12 52.09 52.12 0.8K
15:13 52.12 52.17 52.12 52.17 3.2K
15:14 52.17 52.17 52.17 52.17 0.3K
15:15 52.17 52.22 52.17 52.22 2.4K
15:16 52.22 52.22 52.18 52.18 0.3K
15:17 52.14 52.14 52.13 52.13 2.3K
15:18 52.13 52.14 52.13 52.14 0.2K
15:19 52.10 52.11 52.10 52.11 9.5K
15:20 52.11 52.11 52.06 52.06 1.7K
15:21 52.07 52.17 52.07 52.17 1.7K
15:22 52.17 52.27 52.13 52.27 3.2K
15:23 52.27 52.27 52.27 52.27 0.1K
15:24 52.27 52.29 52.27 52.29 0.4K
15:25 52.29 52.29 52.23 52.23 0.9K
15:26 52.23 52.23 52.14 52.14 3.4K
15:27 52.14 52.21 52.14 52.21 1.4K
15:28 52.21 52.25 52.21 52.25 1.6K
15:29 52.25 52.25 52.17 52.17 2.4K
15:30 52.17 52.21 52.13 52.21 3.5K
15:31 52.21 52.27 52.21 52.27 1.2K
15:32 52.27 52.27 52.21 52.21 1.6K
15:33 52.21 52.22 52.21 52.22 1.1K
15:34 52.26 52.34 52.26 52.34 3.7K
15:35 52.34 52.34 52.34 52.34 0.4K
15:36 52.34 52.34 52.31 52.31 2.8K
15:37 52.20 52.20 52.13 52.13 3.8K
15:38 52.13 52.17 52.11 52.17 2.6K
15:39 52.17 52.17 52.17 52.17 0.5K
15:40 52.17 52.17 52.17 52.17 0.8K
15:41 52.17 52.31 52.17 52.31 1.3K
15:42 52.31 52.42 52.31 52.42 2.2K
15:43 52.42 52.56 52.42 52.56 0.8K
15:44 52.56 52.63 52.52 52.52 4.1K
15:45 52.46 52.46 52.37 52.37 4.2K
15:46 52.31 52.38 52.31 52.38 2.7K
15:47 52.38 52.38 52.36 52.36 2.4K
15:48 52.36 52.36 52.34 52.34 0.9K
15:49 52.34 52.34 52.30 52.30 9.4K
15:50 52.30 52.30 52.30 52.30 1.4K
15:51 52.30 52.33 52.27 52.28 6.7K
15:52 52.28 52.28 52.28 52.28 0.5K
15:53 52.28 52.28 52.18 52.22 4.0K
15:54 52.22 52.24 52.18 52.18 1.5K
15:55 52.18 52.32 52.18 52.32 8.7K
15:56 52.32 52.36 52.17 52.21 4.0K
15:57 52.15 52.20 52.15 52.20 6.7K
15:58 52.20 52.25 52.18 52.21 4.2K
15:59 52.21 52.32 52.21 52.30 9.5K
16:00 52.30 52.35 52.22 52.23 257.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available