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 51.59 52.09 51.19 52.09 7.2K
09:32 52.09 52.09 51.50 51.50 1.3K
09:33 51.50 51.50 51.20 51.20 0.4K
09:34 51.20 51.20 51.20 51.20 0.1K
09:35 51.20 51.85 51.20 51.85 1.2K
09:36 51.85 51.91 51.52 51.52 0.6K
09:37 51.07 51.07 50.98 50.98 1.1K
09:38 50.98 50.98 50.98 50.98 0.4K
09:39 50.98 50.98 50.98 50.98 0.1K
09:40 51.14 51.55 51.14 51.55 1.2K
09:41 51.55 51.55 51.55 51.55 0.3K
09:42 51.55 51.55 51.55 51.55 0.4K
09:43 51.55 51.55 51.27 51.27 0.2K
09:44 50.98 50.98 50.84 50.84 1.6K
09:45 50.84 51.09 50.68 51.09 2.6K
09:46 51.09 51.09 50.78 50.78 0.7K
09:47 50.78 50.78 50.78 50.78 0.2K
09:48 50.78 50.78 50.53 50.54 1.3K
09:49 50.54 50.74 50.54 50.74 0.3K
09:50 50.85 50.85 50.54 50.72 1.5K
09:51 50.49 50.87 50.46 50.46 0.9K
09:52 50.71 50.83 50.71 50.83 0.4K
09:53 50.83 50.83 50.83 50.83 0.2K
09:54 50.83 50.83 50.83 50.83 0.1K
09:55 50.75 50.78 50.75 50.78 0.4K
09:56 50.78 50.78 50.78 50.78 0.9K
09:57 50.78 50.78 50.60 50.60 1.6K
09:58 50.60 50.60 50.60 50.60 0.3K
09:59 50.60 50.70 50.60 50.70 1.8K
10:00 50.71 50.71 50.71 50.71 0.8K
10:01 50.71 50.71 50.45 50.54 2.2K
10:02 50.47 50.47 50.47 50.47 0.1K
10:03 50.47 50.51 50.47 50.51 1.2K
10:04 50.51 50.51 49.94 49.94 32.8K
10:05 49.94 50.08 49.94 50.08 2.0K
10:06 50.22 50.22 50.08 50.08 5.4K
10:07 50.08 50.09 50.08 50.09 0.3K
10:08 50.09 50.09 50.02 50.02 0.3K
10:09 50.11 50.11 50.11 50.11 0.3K
10:10 50.03 50.07 50.00 50.07 2.7K
10:11 50.07 50.07 49.97 50.00 0.6K
10:12 50.00 50.16 50.00 50.00 1.7K
10:13 50.00 50.00 50.00 50.00 1.1K
10:14 50.00 50.00 49.99 49.99 4.9K
10:15 50.00 50.04 50.00 50.04 5.7K
10:16 50.00 50.04 49.97 49.99 3.1K
10:17 49.99 50.05 49.99 50.05 1.2K
10:18 50.10 50.10 50.10 50.10 1.0K
10:19 50.10 50.10 49.97 49.97 0.6K
10:20 49.97 49.97 49.79 49.79 2.5K
10:21 49.79 49.79 49.79 49.79 0.4K
10:22 49.79 49.87 49.74 49.87 0.8K
10:23 49.91 49.91 49.91 49.91 0.2K
10:24 49.91 49.91 49.75 49.75 0.3K
10:25 49.75 49.75 49.46 49.46 0.9K
10:26 49.46 49.67 49.46 49.67 0.8K
10:27 49.67 49.67 49.67 49.67 0.3K
10:28 49.67 49.67 49.67 49.67 0.2K
10:29 49.67 49.80 49.62 49.62 0.4K
10:30 49.62 49.88 49.62 49.88 0.5K
10:31 49.72 49.72 49.72 49.72 0.5K
10:32 49.72 49.72 49.72 49.72 0.4K
10:33 49.72 49.90 49.72 49.90 1.2K
10:34 49.93 49.93 49.93 49.93 0.3K
10:35 49.93 49.93 49.68 49.68 0.4K
10:36 49.66 49.70 49.66 49.66 1.8K
10:37 49.66 49.66 49.60 49.62 2.6K
10:38 49.62 49.64 49.60 49.64 4.6K
10:39 49.46 49.46 49.43 49.43 4.9K
10:40 49.43 49.43 49.43 49.43 0.2K
10:41 49.43 49.51 49.43 49.50 1.0K
10:42 49.42 49.42 49.36 49.36 1.8K
10:43 49.36 49.39 49.36 49.39 1.5K
10:44 49.39 49.43 49.39 49.42 0.7K
10:45 49.40 49.49 49.40 49.49 7.0K
10:46 49.49 49.49 49.40 49.40 0.6K
10:47 49.40 49.40 49.27 49.27 6.6K
10:48 49.27 49.27 49.21 49.21 0.4K
10:49 49.15 49.15 49.12 49.12 0.8K
10:50 49.12 49.12 49.05 49.05 0.7K
10:51 49.06 49.06 48.81 48.81 2.9K
10:52 48.85 48.85 48.70 48.81 1.8K
10:53 48.81 48.81 48.80 48.80 0.2K
10:54 48.87 48.87 48.85 48.85 1.3K
10:55 48.85 48.85 48.84 48.84 0.2K
10:56 48.84 48.84 48.84 48.84 0.2K
10:57 48.84 48.84 48.83 48.83 0.4K
10:58 48.83 48.83 48.83 48.83 0.9K
10:59 48.83 48.90 48.83 48.90 0.3K
11:00 48.90 48.90 48.84 48.84 1.9K
11:01 48.86 48.86 48.86 48.86 1.8K
11:02 48.86 48.86 48.86 48.86 0.0K
11:03 48.86 48.93 48.86 48.93 0.9K
11:04 48.93 48.93 48.87 48.87 0.2K
11:05 48.87 49.00 48.87 49.00 1.5K
11:06 49.00 49.00 48.98 48.98 0.7K
11:07 49.00 49.00 49.00 49.00 0.7K
11:08 49.00 49.00 48.98 48.98 3.0K
11:09 48.98 48.98 48.92 48.96 2.4K
11:10 48.96 48.96 48.84 48.87 3.6K
11:11 48.84 48.90 48.84 48.90 1.0K
11:12 49.03 49.05 49.03 49.05 2.9K
11:13 49.05 49.22 49.05 49.22 0.5K
11:14 49.22 49.22 49.15 49.15 2.3K
11:15 49.15 49.15 49.15 49.15 0.1K
11:16 49.15 49.15 49.15 49.15 0.4K
11:17 49.15 49.29 49.15 49.29 0.6K
11:18 49.29 49.29 49.29 49.29 0.2K
11:19 49.29 49.30 49.29 49.30 0.4K
11:20 49.30 49.30 49.30 49.30 0.3K
11:21 49.30 49.30 49.30 49.30 0.3K
11:22 49.30 49.30 49.26 49.26 2.7K
11:23 49.26 49.35 49.26 49.35 4.3K
11:24 49.46 49.46 49.46 49.46 1.8K
11:25 49.46 49.69 49.46 49.69 0.5K
11:26 49.69 49.69 49.60 49.60 0.6K
11:27 49.60 49.79 49.60 49.79 0.5K
11:28 49.79 49.82 49.79 49.82 0.8K
11:29 49.94 49.96 49.94 49.96 1.3K
11:30 49.96 49.96 49.87 49.87 0.9K
11:31 49.87 49.87 49.87 49.87 0.2K
11:32 49.87 49.88 49.87 49.88 0.4K
11:33 49.88 49.88 49.88 49.88 0.2K
11:34 49.88 49.88 49.65 49.65 1.4K
11:35 49.65 49.86 49.65 49.86 1.5K
11:36 49.86 49.89 49.86 49.89 0.4K
11:37 49.89 49.98 49.80 49.98 3.1K
11:38 49.98 50.09 49.98 50.09 0.5K
11:39 50.09 50.11 50.09 50.11 0.5K
11:40 50.11 50.11 50.06 50.06 1.0K
11:41 50.06 50.06 50.06 50.06 0.3K
11:42 50.17 50.17 50.17 50.17 0.4K
11:43 50.17 50.17 50.17 50.17 0.2K
11:44 50.18 50.18 50.07 50.07 12.3K
11:45 49.99 50.01 49.93 50.01 2.4K
11:46 50.01 50.04 49.94 49.94 1.7K
11:47 49.94 49.96 49.94 49.96 0.1K
11:48 49.88 49.88 49.74 49.74 3.7K
11:49 49.79 49.79 49.79 49.79 0.1K
11:50 49.77 49.89 49.77 49.89 0.5K
11:51 49.89 49.89 49.85 49.85 2.3K
11:52 49.78 49.82 49.76 49.82 7.7K
11:53 49.82 49.82 49.75 49.75 0.4K
11:54 49.75 49.88 49.75 49.88 0.9K
11:55 49.92 49.96 49.92 49.96 2.6K
11:56 49.93 50.04 49.93 50.04 1.6K
11:57 50.04 50.04 50.04 50.04 1.3K
11:58 50.04 50.04 50.04 50.04 0.1K
11:59 50.05 50.18 50.05 50.18 1.3K
12:00 50.18 50.18 50.13 50.13 1.1K
12:01 50.13 50.13 50.06 50.06 0.3K
12:02 50.17 50.17 50.12 50.12 0.7K
12:03 50.12 50.12 50.12 50.12 0.2K
12:04 50.12 50.12 50.12 50.12 0.3K
12:05 50.12 50.12 50.12 50.12 0.0K
12:06 50.35 50.39 50.29 50.39 1.3K
12:07 50.39 50.39 50.38 50.38 0.5K
12:08 50.38 50.44 50.38 50.44 0.2K
12:09 50.44 50.44 50.44 50.44 0.0K
12:10 50.44 50.44 50.44 50.44 0.3K
12:11 50.44 50.44 50.44 50.44 0.1K
12:12 50.44 50.44 50.37 50.37 0.3K
12:13 50.46 50.46 50.46 50.46 0.7K
12:14 50.46 50.47 50.45 50.45 2.1K
12:15 50.45 50.50 50.45 50.50 0.3K
12:16 50.50 50.50 50.50 50.50 0.4K
12:17 50.50 50.50 50.42 50.47 0.5K
12:18 50.47 50.47 50.47 50.47 1.0K
12:19 50.47 50.47 50.47 50.47 0.3K
12:20 50.47 50.47 50.47 50.47 0.4K
12:21 50.47 50.47 50.47 50.47 0.0K
12:22 50.47 50.47 50.44 50.44 2.5K
12:23 50.41 50.41 50.41 50.41 2.2K
12:24 50.41 50.41 50.35 50.35 2.7K
12:25 50.35 50.35 50.13 50.22 6.6K
12:26 50.22 50.22 50.08 50.08 1.3K
12:27 50.08 50.21 50.08 50.21 0.8K
12:28 50.21 50.21 50.19 50.21 0.7K
12:29 50.21 50.29 50.21 50.24 0.4K
12:30 50.19 50.24 50.19 50.24 1.2K
12:31 50.24 50.24 50.06 50.06 2.9K
12:32 50.06 50.06 49.91 49.91 1.1K
12:33 49.91 49.95 49.91 49.95 0.6K
12:34 50.00 50.00 49.95 49.95 1.1K
12:35 49.94 49.94 49.85 49.85 1.0K
12:36 49.85 49.85 49.85 49.85 0.0K
12:37 49.85 49.88 49.82 49.88 1.3K
12:38 49.88 49.88 49.88 49.88 0.0K
12:39 49.88 49.88 49.88 49.88 0.1K
12:40 49.88 49.88 49.82 49.82 0.3K
12:41 49.82 49.94 49.82 49.94 0.8K
12:42 49.94 49.94 49.94 49.94 0.4K
12:43 49.94 49.94 49.94 49.94 0.2K
12:44 49.94 49.94 49.94 49.94 0.1K
12:45 49.94 50.00 49.94 50.00 1.0K
12:46 50.00 50.00 50.00 50.00 0.1K
12:47 49.97 49.99 49.97 49.99 1.0K
12:48 49.99 50.09 49.99 50.09 1.0K
12:49 50.08 50.14 50.08 50.14 0.8K
12:50 50.14 50.14 50.14 50.14 0.8K
12:51 50.14 50.14 50.04 50.04 2.6K
12:52 50.04 50.04 50.03 50.03 0.5K
12:53 50.03 50.03 50.03 50.03 0.0K
12:54 50.03 50.03 50.03 50.03 0.0K
12:55 50.00 50.00 49.99 49.99 1.0K
12:56 49.94 49.94 49.94 49.94 0.7K
12:57 49.94 50.01 49.94 50.01 1.3K
12:58 50.01 50.01 50.01 50.01 0.2K
12:59 50.01 50.01 50.01 50.01 0.2K
13:00 50.01 50.01 50.01 50.01 0.0K
13:01 50.01 50.01 49.99 49.99 0.6K
13:02 49.99 49.99 49.98 49.98 0.2K
13:03 49.98 49.98 49.98 49.98 0.1K
13:04 49.98 49.98 49.98 49.98 0.6K
13:05 49.98 49.98 49.92 49.92 0.2K
13:06 49.92 49.92 49.92 49.92 0.1K
13:07 49.92 49.92 49.92 49.92 0.2K
13:08 50.04 50.04 50.04 50.04 0.9K
13:09 50.04 50.07 49.97 49.97 1.8K
13:10 49.96 49.96 49.96 49.96 0.9K
13:11 49.96 49.96 49.96 49.96 0.0K
13:12 49.96 49.96 49.96 49.96 0.2K
13:13 49.96 49.96 49.96 49.96 1.0K
13:14 49.88 49.91 49.84 49.91 2.4K
13:15 49.95 49.95 49.89 49.89 0.4K
13:16 49.89 49.89 49.88 49.88 0.1K
13:17 49.88 49.88 49.88 49.88 0.0K
13:18 49.88 49.88 49.88 49.88 0.0K
13:19 49.88 49.88 49.88 49.88 0.2K
13:20 49.88 49.88 49.84 49.84 0.8K
13:21 49.88 49.88 49.66 49.66 3.5K
13:22 49.68 49.68 49.68 49.68 0.4K
13:23 49.67 49.67 49.67 49.67 0.3K
13:24 49.67 49.77 49.67 49.77 2.4K
13:25 49.74 49.74 49.74 49.74 0.2K
13:26 49.74 49.74 49.74 49.74 0.2K
13:27 49.74 49.82 49.74 49.82 0.6K
13:28 49.76 49.76 49.69 49.69 0.4K
13:29 49.75 49.81 49.75 49.81 0.2K
13:30 49.81 49.81 49.81 49.81 0.0K
13:31 49.75 49.80 49.74 49.74 1.1K
13:32 49.74 49.74 49.74 49.74 1.2K
13:33 49.74 49.80 49.74 49.80 2.3K
13:34 49.80 49.80 49.75 49.75 5.2K
13:35 49.75 49.79 49.75 49.79 1.6K
13:36 49.79 49.85 49.79 49.85 3.7K
13:37 49.85 49.85 49.85 49.85 0.3K
13:38 49.85 49.85 49.85 49.85 0.4K
13:39 49.87 49.92 49.87 49.92 2.5K
13:40 49.92 49.92 49.89 49.89 0.2K
13:41 49.89 49.90 49.89 49.90 0.1K
13:42 49.90 49.90 49.86 49.90 1.3K
13:43 49.86 49.86 49.86 49.86 0.9K
13:44 49.86 49.86 49.86 49.86 0.0K
13:45 49.86 49.88 49.86 49.88 0.3K
13:46 49.88 49.88 49.88 49.88 0.2K
13:47 49.90 49.90 49.90 49.90 0.3K
13:48 49.90 49.90 49.90 49.90 0.4K
13:49 49.86 49.86 49.85 49.85 2.4K
13:50 49.84 49.84 49.84 49.84 0.2K
13:51 49.84 49.84 49.77 49.77 0.5K
13:52 49.77 49.77 49.77 49.77 0.0K
13:53 49.80 49.80 49.76 49.76 2.6K
13:54 49.76 49.76 49.76 49.76 0.2K
13:55 49.76 49.81 49.76 49.81 3.0K
13:56 49.81 49.81 49.81 49.81 0.2K
13:57 49.75 49.78 49.73 49.78 5.7K
13:58 49.78 49.78 49.78 49.78 0.1K
13:59 49.78 49.78 49.78 49.78 0.0K
14:00 49.78 49.78 49.78 49.78 0.1K
14:01 49.78 49.83 49.78 49.79 1.1K
14:02 49.79 49.79 49.79 49.79 0.1K
14:03 49.79 49.79 49.78 49.78 0.5K
14:04 49.77 49.77 49.73 49.73 0.9K
14:05 49.71 49.76 49.71 49.76 1.7K
14:06 49.76 49.76 49.73 49.73 0.8K
14:07 49.73 49.75 49.73 49.75 2.2K
14:08 49.74 49.74 49.69 49.69 3.2K
14:09 49.69 49.71 49.67 49.67 2.0K
14:10 49.67 49.69 49.67 49.69 0.6K
14:11 49.70 49.70 49.68 49.69 0.6K
14:12 49.69 49.69 49.68 49.68 1.5K
14:13 49.67 49.68 49.67 49.68 1.0K
14:14 49.70 49.73 49.70 49.72 2.3K
14:15 49.72 49.72 49.68 49.68 5.2K
14:16 49.70 49.72 49.68 49.70 7.4K
14:17 49.70 49.70 49.67 49.67 1.3K
14:18 49.67 49.67 49.50 49.50 5.7K
14:19 49.44 49.44 49.41 49.41 2.7K
14:20 49.41 49.41 49.41 49.41 0.2K
14:21 49.41 49.41 49.35 49.35 3.5K
14:22 49.35 49.39 49.35 49.39 0.7K
14:23 49.39 49.46 49.39 49.46 0.6K
14:24 49.48 49.48 49.48 49.48 0.8K
14:25 49.47 49.47 49.46 49.46 0.5K
14:26 49.46 49.46 49.46 49.46 0.0K
14:27 49.46 49.46 49.46 49.46 1.6K
14:28 49.46 49.46 49.44 49.44 0.4K
14:29 49.44 49.45 49.42 49.45 1.2K
14:30 49.45 49.45 49.45 49.45 0.1K
14:31 49.41 49.42 49.41 49.41 3.8K
14:32 49.41 49.41 49.21 49.34 9.0K
14:33 49.33 49.36 49.33 49.36 4.0K
14:34 49.36 49.36 49.36 49.36 2.3K
14:35 49.36 49.36 49.36 49.36 1.5K
14:36 49.36 49.40 49.36 49.40 0.6K
14:37 49.40 49.40 49.40 49.40 0.0K
14:38 49.40 49.40 49.40 49.40 0.5K
14:39 49.40 49.55 49.40 49.52 0.8K
14:40 49.52 49.52 49.48 49.48 1.0K
14:41 49.48 49.48 49.48 49.48 2.6K
14:42 49.48 49.49 49.46 49.49 7.1K
14:43 49.49 49.49 49.49 49.49 0.4K
14:44 49.49 49.49 49.49 49.49 0.0K
14:45 49.49 49.64 49.49 49.64 1.4K
14:46 49.64 49.64 49.53 49.53 1.3K
14:47 49.53 49.53 49.52 49.53 0.8K
14:48 49.53 49.53 49.53 49.53 0.8K
14:49 49.53 49.53 49.35 49.35 0.3K
14:50 49.35 49.35 49.35 49.35 0.1K
14:51 49.35 49.40 49.35 49.40 2.7K
14:52 49.39 49.40 49.36 49.40 1.3K
14:53 49.40 49.40 49.30 49.30 2.4K
14:54 49.30 49.30 49.24 49.24 1.3K
14:55 49.24 49.24 49.24 49.24 2.3K
14:56 49.22 49.22 49.16 49.16 5.7K
14:57 49.21 49.21 49.19 49.19 1.0K
14:58 49.19 49.19 49.19 49.19 1.6K
14:59 49.19 49.19 49.17 49.17 2.5K
15:00 49.17 49.17 49.16 49.16 4.2K
15:01 49.12 49.12 48.98 48.98 3.0K
15:02 49.04 49.18 49.04 49.18 2.8K
15:03 49.18 49.18 49.18 49.18 0.1K
15:04 49.19 49.19 49.19 49.19 1.7K
15:05 49.19 49.19 49.02 49.02 1.3K
15:06 49.02 49.02 49.02 49.02 0.3K
15:07 49.03 49.05 49.03 49.05 1.3K
15:08 49.05 49.05 49.05 49.05 2.0K
15:09 49.05 49.05 49.01 49.02 2.8K
15:10 49.02 49.02 49.02 49.02 0.1K
15:11 49.02 49.02 48.99 48.99 0.4K
15:12 48.99 48.99 48.91 48.91 4.4K
15:13 48.93 48.93 48.92 48.92 2.2K
15:14 48.95 48.95 48.95 48.95 0.2K
15:15 48.95 48.95 48.86 48.86 1.6K
15:16 48.83 48.83 48.75 48.75 2.8K
15:17 48.75 48.75 48.71 48.71 2.5K
15:18 48.71 48.71 48.49 48.49 1.2K
15:19 48.53 48.53 48.51 48.51 0.6K
15:20 48.59 48.59 48.53 48.53 5.4K
15:21 48.53 48.64 48.53 48.64 2.7K
15:22 48.57 48.57 48.49 48.49 3.6K
15:23 48.48 48.48 48.43 48.43 3.2K
15:24 48.40 48.46 48.40 48.46 2.9K
15:25 48.46 48.46 48.45 48.45 0.6K
15:26 48.45 48.45 48.42 48.42 1.0K
15:27 48.42 48.47 48.42 48.46 6.0K
15:28 48.46 48.46 48.44 48.44 0.4K
15:29 48.41 48.43 48.41 48.43 2.1K
15:30 48.44 48.44 48.42 48.42 1.4K
15:31 48.45 48.48 48.41 48.41 4.5K
15:32 48.39 48.39 48.29 48.33 3.5K
15:33 48.30 48.32 48.27 48.28 6.3K
15:34 48.23 48.30 48.23 48.28 6.4K
15:35 48.28 48.28 48.28 48.28 0.1K
15:36 48.28 48.30 48.25 48.25 3.0K
15:37 48.29 48.29 48.29 48.29 1.9K
15:38 48.29 48.31 48.29 48.31 2.7K
15:39 48.31 48.31 48.28 48.28 1.1K
15:40 48.28 48.30 48.28 48.30 6.0K
15:41 48.29 48.29 48.29 48.29 1.5K
15:42 48.29 48.29 48.29 48.29 3.3K
15:43 48.29 48.31 48.29 48.31 6.5K
15:44 48.30 48.39 48.29 48.39 8.6K
15:45 48.45 48.49 48.45 48.49 2.2K
15:46 48.49 48.49 48.29 48.29 7.3K
15:47 48.29 48.29 48.20 48.20 1.3K
15:48 48.18 48.18 48.15 48.15 1.4K
15:49 48.15 48.15 48.07 48.07 4.2K
15:50 48.07 48.07 47.84 47.95 13.0K
15:51 48.02 48.02 47.97 47.97 6.1K
15:52 48.00 48.00 47.92 47.92 9.9K
15:53 47.90 47.91 47.78 47.91 6.5K
15:54 47.99 48.06 47.99 48.03 6.3K
15:55 48.03 48.15 47.99 48.15 13.5K
15:56 48.13 48.13 47.91 47.96 8.5K
15:57 47.96 48.01 47.96 47.98 4.1K
15:58 47.96 47.96 47.81 47.81 7.9K
15:59 47.81 47.81 47.78 47.78 18.6K
16:00 47.75 47.76 47.68 47.72 126.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available