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 44.76 46.21 44.76 45.84 5.8K
09:32 45.84 45.84 45.67 45.67 3.3K
09:33 45.67 45.67 45.67 45.67 0.1K
09:34 45.67 45.67 45.67 45.67 0.3K
09:35 45.67 45.67 44.89 44.89 2.0K
09:36 44.89 44.89 44.89 44.89 0.0K
09:37 45.04 45.04 45.04 45.04 0.3K
09:38 45.14 45.14 45.14 45.14 0.1K
09:39 45.14 45.14 45.14 45.14 0.1K
09:40 44.75 44.75 44.53 44.53 4.8K
09:41 44.53 44.53 44.15 44.15 0.5K
09:42 44.15 44.15 44.10 44.10 1.2K
09:43 44.10 44.10 43.65 43.65 6.7K
09:44 43.65 43.93 43.65 43.93 0.4K
09:45 43.93 44.38 43.93 44.38 3.2K
09:46 44.38 44.38 44.38 44.38 0.0K
09:47 44.38 44.38 44.38 44.38 0.1K
09:48 44.39 44.39 44.39 44.39 1.1K
09:49 44.39 44.39 44.39 44.39 0.0K
09:50 44.39 44.39 44.39 44.39 0.1K
09:51 44.39 44.39 44.39 44.39 0.0K
09:52 44.39 44.39 44.39 44.39 0.1K
09:53 44.48 44.48 44.48 44.48 0.4K
09:54 44.48 44.72 44.48 44.72 3.8K
09:55 44.72 44.72 44.45 44.45 4.0K
09:56 44.45 44.45 44.15 44.15 7.3K
09:57 44.15 44.15 44.15 44.15 0.4K
09:58 44.18 44.35 44.18 44.35 3.5K
09:59 44.35 44.54 44.35 44.54 2.9K
10:00 44.66 44.66 44.56 44.56 1.1K
10:01 44.55 44.55 44.35 44.51 4.6K
10:02 44.50 44.50 44.50 44.50 0.2K
10:03 44.31 44.50 44.31 44.50 1.3K
10:04 44.72 44.72 44.61 44.61 8.5K
10:05 44.61 44.61 44.49 44.49 1.3K
10:06 44.49 44.49 44.20 44.20 14.5K
10:07 44.11 44.11 44.04 44.04 1.6K
10:08 44.04 44.04 44.04 44.04 0.6K
10:09 44.04 44.13 44.04 44.13 1.8K
10:10 44.13 44.13 43.92 43.92 0.3K
10:11 43.92 43.92 43.92 43.92 0.0K
10:12 43.92 43.92 43.71 43.72 1.1K
10:13 43.72 43.72 43.72 43.72 0.4K
10:14 43.72 43.72 43.72 43.72 0.7K
10:15 43.72 43.74 43.71 43.71 0.7K
10:16 43.71 43.71 43.71 43.71 0.2K
10:17 43.77 43.86 43.77 43.77 8.6K
10:18 43.82 43.82 43.82 43.82 0.6K
10:19 43.82 43.82 43.65 43.72 1.9K
10:20 43.72 43.72 43.72 43.72 0.2K
10:21 43.86 43.86 43.86 43.86 0.6K
10:22 43.86 43.95 43.86 43.95 0.5K
10:23 43.95 43.95 43.93 43.93 0.7K
10:24 43.93 43.93 43.88 43.88 1.1K
10:25 43.88 43.88 43.74 43.74 0.2K
10:26 43.74 43.74 43.73 43.73 0.4K
10:27 43.73 43.73 43.67 43.67 2.3K
10:28 43.67 43.67 43.46 43.46 0.5K
10:29 43.44 43.44 43.39 43.39 0.8K
10:30 43.39 43.39 43.39 43.39 0.1K
10:31 43.28 43.51 43.28 43.51 5.1K
10:32 43.62 43.62 43.58 43.58 3.2K
10:33 43.58 43.58 43.41 43.41 4.4K
10:34 43.41 43.53 43.41 43.53 3.1K
10:35 43.53 43.53 43.53 43.53 0.2K
10:36 43.53 43.53 43.29 43.29 1.7K
10:37 43.28 43.28 43.25 43.26 1.5K
10:38 43.26 43.34 43.26 43.34 1.0K
10:39 43.35 43.35 43.35 43.35 2.8K
10:40 43.35 43.35 43.11 43.11 0.8K
10:41 43.14 43.14 43.06 43.06 1.9K
10:42 43.20 43.27 43.20 43.27 1.2K
10:43 43.27 43.45 43.27 43.45 5.0K
10:44 43.45 43.45 43.45 43.45 0.4K
10:45 43.45 43.45 43.44 43.44 1.2K
10:46 43.40 43.42 43.34 43.34 6.1K
10:47 43.34 43.34 43.10 43.10 2.4K
10:48 43.10 43.10 42.99 42.99 0.4K
10:49 42.99 42.99 42.99 42.99 0.1K
10:50 43.03 43.03 42.91 42.91 2.4K
10:51 42.91 42.91 42.68 42.68 2.4K
10:52 42.68 42.97 42.68 42.97 4.2K
10:53 43.14 43.30 43.14 43.30 3.0K
10:54 43.30 43.40 43.30 43.40 0.9K
10:55 43.40 43.51 43.40 43.51 0.8K
10:56 43.51 43.61 43.51 43.61 1.7K
10:57 43.46 43.61 43.46 43.61 5.6K
10:58 43.60 43.77 43.60 43.77 2.3K
10:59 43.84 43.84 43.84 43.84 2.3K
11:00 43.84 43.92 43.84 43.90 1.4K
11:01 43.90 44.00 43.90 44.00 2.5K
11:02 44.00 44.49 44.00 44.49 2.9K
11:03 44.49 44.74 44.49 44.74 1.4K
11:04 44.74 44.94 44.74 44.94 2.3K
11:05 44.94 45.01 44.94 44.94 0.9K
11:06 44.94 44.94 44.94 44.94 0.7K
11:07 44.94 44.94 44.78 44.78 0.5K
11:08 44.78 44.78 44.64 44.64 1.0K
11:09 44.64 44.64 44.27 44.27 2.7K
11:10 44.56 44.56 44.56 44.56 1.4K
11:11 44.56 44.56 44.44 44.55 3.0K
11:12 44.52 44.66 44.52 44.66 1.4K
11:13 44.80 44.87 44.80 44.87 2.9K
11:14 44.87 44.87 44.87 44.87 0.7K
11:15 44.99 45.04 44.99 45.04 1.4K
11:16 45.04 45.12 45.04 45.12 2.3K
11:17 45.12 45.20 45.07 45.07 0.7K
11:18 45.07 45.15 45.07 45.15 6.0K
11:19 45.15 45.33 45.15 45.24 4.0K
11:20 45.24 45.24 45.14 45.14 0.5K
11:21 45.14 45.14 45.14 45.14 0.5K
11:22 45.22 45.22 45.08 45.08 1.3K
11:23 45.08 45.29 45.08 45.29 1.2K
11:24 45.08 45.22 45.08 45.12 0.7K
11:25 45.12 45.37 45.08 45.37 3.2K
11:26 45.23 45.23 45.22 45.23 5.5K
11:27 45.23 45.33 45.10 45.10 3.5K
11:28 45.01 45.08 45.01 45.08 4.0K
11:29 45.08 45.08 45.00 45.00 0.2K
11:30 45.00 45.00 44.89 44.89 0.5K
11:31 44.89 44.93 44.89 44.93 0.3K
11:32 44.80 44.80 44.80 44.80 0.3K
11:33 44.80 44.80 44.80 44.80 0.1K
11:34 44.74 44.75 44.74 44.75 1.0K
11:35 44.76 44.94 44.76 44.94 0.3K
11:36 44.94 44.94 44.75 44.75 1.1K
11:37 44.73 44.73 44.52 44.69 5.1K
11:38 44.59 44.59 44.52 44.52 2.4K
11:39 44.52 44.69 44.52 44.69 2.9K
11:40 44.64 44.64 44.64 44.64 0.5K
11:41 44.64 44.64 44.64 44.64 1.2K
11:42 44.64 44.64 44.64 44.64 0.3K
11:43 44.75 44.75 44.75 44.75 2.6K
11:44 44.77 44.84 44.77 44.84 2.9K
11:45 44.70 44.77 44.70 44.77 1.0K
11:46 44.77 44.77 44.57 44.57 1.3K
11:47 44.57 44.70 44.57 44.59 2.6K
11:48 44.59 45.09 44.59 45.09 6.5K
11:49 45.09 45.09 44.94 45.06 1.2K
11:50 44.97 45.09 44.97 44.99 1.4K
11:51 44.99 44.99 44.85 44.92 2.1K
11:52 45.02 45.02 44.75 44.75 3.2K
11:53 44.75 44.75 44.69 44.69 1.2K
11:54 44.69 44.69 44.60 44.60 1.1K
11:55 44.47 44.47 44.38 44.38 3.2K
11:56 44.55 44.55 44.37 44.37 5.1K
11:57 44.37 44.48 44.37 44.48 1.0K
11:58 44.48 44.48 44.48 44.48 0.5K
11:59 44.47 44.47 44.39 44.39 0.8K
12:00 44.39 44.62 44.39 44.62 3.5K
12:01 44.62 44.64 44.62 44.64 0.9K
12:02 44.51 44.51 44.51 44.51 1.2K
12:03 44.51 44.51 44.51 44.51 1.0K
12:04 44.51 44.51 44.51 44.51 0.8K
12:05 44.83 44.83 44.83 44.83 0.4K
12:06 44.83 44.83 44.57 44.82 1.2K
12:07 44.82 45.05 44.82 45.05 0.2K
12:08 44.99 45.08 44.99 44.99 0.4K
12:09 44.99 44.99 44.99 44.99 0.4K
12:10 44.99 44.99 44.99 44.99 0.2K
12:11 44.99 45.10 44.99 45.10 3.2K
12:12 45.10 45.10 44.97 44.97 3.7K
12:13 45.07 45.07 45.07 45.07 0.4K
12:14 45.08 45.18 45.08 45.18 0.6K
12:15 45.29 45.34 45.29 45.34 1.4K
12:16 45.34 45.34 45.34 45.34 0.0K
12:17 45.09 45.09 44.91 44.91 3.7K
12:18 44.91 44.91 44.91 44.91 0.1K
12:19 44.72 44.72 44.72 44.72 0.3K
12:20 44.47 44.47 44.47 44.47 0.2K
12:21 44.47 44.47 44.47 44.47 1.3K
12:22 44.47 44.71 44.47 44.71 3.0K
12:23 44.71 44.71 44.63 44.63 0.5K
12:24 44.63 44.63 44.63 44.63 0.7K
12:25 44.54 44.60 44.54 44.60 1.3K
12:26 44.60 44.60 44.60 44.60 0.5K
12:27 44.60 44.60 44.60 44.60 0.3K
12:28 44.44 44.44 44.44 44.44 0.5K
12:29 44.44 44.44 44.44 44.44 0.3K
12:30 44.43 44.45 44.43 44.45 1.0K
12:31 44.54 44.54 44.41 44.41 0.6K
12:32 44.37 44.37 44.37 44.37 0.8K
12:33 44.37 44.37 44.37 44.37 0.2K
12:34 44.27 44.27 44.27 44.27 0.2K
12:35 44.25 44.30 44.23 44.30 3.8K
12:36 44.30 44.30 44.30 44.30 0.8K
12:37 44.34 44.34 44.27 44.30 3.1K
12:38 44.38 44.38 44.38 44.38 2.4K
12:39 44.42 44.42 44.42 44.42 4.1K
12:40 44.42 44.56 44.42 44.56 0.3K
12:41 44.56 44.64 44.56 44.56 1.1K
12:42 44.56 44.56 44.56 44.56 0.1K
12:43 44.56 44.56 44.56 44.56 0.2K
12:44 44.56 44.56 44.48 44.48 0.9K
12:45 44.48 44.48 44.48 44.48 0.4K
12:46 44.48 44.48 44.48 44.48 0.5K
12:47 44.48 44.48 44.30 44.30 1.8K
12:48 44.30 44.34 44.30 44.34 1.5K
12:49 44.34 44.34 44.34 44.34 0.3K
12:50 44.34 44.34 44.23 44.23 0.9K
12:51 44.23 44.23 44.23 44.23 0.0K
12:52 44.23 44.23 44.23 44.23 0.1K
12:53 44.23 44.41 44.23 44.32 1.6K
12:54 44.32 44.32 44.32 44.32 0.3K
12:55 44.32 44.32 44.32 44.32 0.1K
12:56 44.32 44.32 44.32 44.32 1.9K
12:57 44.35 44.40 44.35 44.40 1.2K
12:58 44.40 44.40 44.30 44.30 2.4K
12:59 44.23 44.23 44.19 44.19 0.6K
13:00 44.11 44.22 44.11 44.22 1.5K
13:01 44.22 44.32 44.14 44.32 4.8K
13:02 44.32 44.32 44.25 44.25 0.7K
13:03 44.25 44.41 44.25 44.41 5.4K
13:04 44.41 44.44 44.36 44.36 1.9K
13:05 44.36 44.36 44.31 44.31 1.6K
13:06 44.32 44.32 44.32 44.32 0.5K
13:07 44.32 44.32 44.21 44.21 0.8K
13:08 44.21 44.26 44.21 44.26 1.2K
13:09 44.26 44.27 44.26 44.27 3.9K
13:10 44.19 44.19 44.09 44.09 4.0K
13:11 44.20 44.20 44.20 44.20 2.3K
13:12 44.16 44.16 44.16 44.16 0.7K
13:13 44.16 44.16 43.99 43.99 1.6K
13:14 43.99 44.08 43.92 43.92 0.9K
13:15 43.92 43.92 43.92 43.92 0.3K
13:16 43.92 43.92 43.84 43.84 2.9K
13:17 43.84 43.90 43.83 43.83 2.1K
13:18 43.83 43.84 43.76 43.76 0.5K
13:19 43.76 43.85 43.76 43.85 0.7K
13:20 43.81 43.83 43.73 43.75 11.5K
13:21 43.79 43.79 43.69 43.69 4.9K
13:22 43.69 43.83 43.69 43.83 5.3K
13:23 43.80 43.91 43.80 43.91 4.6K
13:24 43.91 43.93 43.87 43.93 5.3K
13:25 43.92 44.00 43.92 43.98 2.0K
13:26 43.86 43.95 43.84 43.91 17.1K
13:27 43.91 43.95 43.90 43.95 4.7K
13:28 43.95 44.01 43.95 44.01 0.7K
13:29 43.83 43.83 43.80 43.82 9.3K
13:30 43.82 43.82 43.82 43.82 0.2K
13:31 43.82 43.82 43.63 43.63 4.6K
13:32 43.67 43.67 43.51 43.51 1.6K
13:33 43.51 43.63 43.51 43.63 5.9K
13:34 43.66 43.66 43.64 43.66 2.1K
13:35 43.58 43.70 43.58 43.70 6.0K
13:36 43.63 43.82 43.63 43.82 4.9K
13:37 43.82 43.98 43.82 43.98 4.6K
13:38 43.98 44.01 43.94 44.01 1.9K
13:39 44.01 44.16 44.01 44.15 1.5K
13:40 44.15 44.15 44.04 44.04 1.8K
13:41 44.04 44.11 44.04 44.11 10.4K
13:42 44.11 44.14 44.07 44.10 10.3K
13:43 44.10 44.18 44.10 44.18 3.5K
13:44 44.19 44.19 44.18 44.18 1.9K
13:45 44.12 44.12 44.12 44.12 3.4K
13:46 44.12 44.12 44.10 44.10 0.8K
13:47 44.13 44.23 44.13 44.23 2.2K
13:48 44.27 44.27 44.27 44.27 2.6K
13:49 44.20 44.33 44.18 44.33 5.6K
13:50 44.33 44.58 44.33 44.58 1.2K
13:51 44.58 44.58 44.43 44.44 1.2K
13:52 44.44 44.44 44.43 44.43 0.5K
13:53 44.44 44.44 44.39 44.39 0.8K
13:54 44.39 44.39 44.39 44.39 0.7K
13:55 44.39 44.39 44.39 44.39 0.3K
13:56 44.39 44.39 44.35 44.35 1.3K
13:57 44.35 44.49 44.35 44.45 5.0K
13:58 44.45 44.45 44.43 44.43 1.4K
13:59 44.43 44.51 44.43 44.51 1.8K
14:00 44.58 44.63 44.58 44.63 5.3K
14:01 44.76 44.87 44.76 44.87 2.5K
14:02 44.85 44.85 44.82 44.82 0.6K
14:03 44.82 44.90 44.82 44.90 2.5K
14:04 44.90 44.90 44.75 44.75 1.0K
14:05 44.75 44.75 44.75 44.75 0.1K
14:06 44.75 44.75 44.50 44.50 1.4K
14:07 44.50 44.50 44.50 44.50 0.2K
14:08 44.50 44.50 44.50 44.50 0.7K
14:09 44.50 44.50 44.50 44.50 0.4K
14:10 44.36 44.36 44.36 44.36 0.3K
14:11 44.36 44.36 44.36 44.36 0.1K
14:12 44.36 44.36 44.36 44.36 0.1K
14:13 44.36 44.36 44.36 44.36 0.3K
14:14 44.34 44.34 44.34 44.34 0.8K
14:15 44.34 44.46 44.29 44.29 2.7K
14:16 44.29 44.29 44.29 44.29 0.2K
14:17 44.29 44.29 44.29 44.29 0.2K
14:18 44.29 44.29 44.22 44.22 0.5K
14:19 44.05 44.12 44.05 44.12 1.3K
14:20 44.12 44.12 44.07 44.07 0.4K
14:21 44.07 44.09 44.03 44.09 0.7K
14:22 44.00 44.11 44.00 44.04 2.1K
14:23 44.01 44.01 44.01 44.01 0.4K
14:24 44.01 44.05 44.01 44.05 0.5K
14:25 44.05 44.05 44.05 44.05 0.5K
14:26 44.05 44.05 44.05 44.05 0.0K
14:27 44.05 44.05 44.05 44.05 0.2K
14:28 44.05 44.05 43.97 43.97 0.5K
14:29 43.97 43.97 43.87 43.87 1.1K
14:30 43.88 43.88 43.88 43.88 0.5K
14:31 43.88 43.91 43.88 43.91 1.6K
14:32 43.91 43.91 43.85 43.85 1.4K
14:33 43.79 43.79 43.79 43.79 0.3K
14:34 43.79 43.89 43.79 43.89 2.5K
14:35 43.90 43.90 43.90 43.90 1.1K
14:36 43.90 43.91 43.85 43.91 0.6K
14:37 43.79 43.79 43.79 43.79 0.8K
14:38 43.75 43.75 43.74 43.74 0.3K
14:39 43.74 43.74 43.74 43.74 0.4K
14:40 43.74 43.83 43.74 43.82 1.2K
14:41 43.82 43.82 43.70 43.70 1.7K
14:42 43.74 43.74 43.74 43.74 0.3K
14:43 43.78 43.78 43.78 43.78 1.8K
14:44 43.78 43.78 43.78 43.78 0.5K
14:45 43.78 43.78 43.43 43.43 1.1K
14:46 43.47 43.48 43.47 43.48 2.4K
14:47 43.47 43.54 43.47 43.52 8.6K
14:48 43.63 43.66 43.63 43.66 4.1K
14:49 43.66 43.66 43.58 43.58 1.8K
14:50 43.58 43.64 43.58 43.64 1.4K
14:51 43.64 43.64 43.50 43.50 1.7K
14:52 43.56 43.60 43.56 43.60 1.3K
14:53 43.60 43.67 43.60 43.67 5.2K
14:54 43.67 43.68 43.65 43.65 5.8K
14:55 43.65 43.65 43.58 43.61 3.1K
14:56 43.61 43.61 43.60 43.60 2.0K
14:57 43.60 43.60 43.60 43.60 1.1K
14:58 43.60 43.60 43.60 43.60 0.3K
14:59 43.60 43.60 43.60 43.60 0.9K
15:00 43.60 43.60 43.60 43.60 1.0K
15:01 43.49 43.54 43.42 43.42 5.2K
15:02 43.31 43.31 43.31 43.31 0.4K
15:03 43.31 43.31 43.24 43.24 0.8K
15:04 43.24 43.24 43.24 43.24 0.0K
15:05 43.24 43.31 43.24 43.31 2.6K
15:06 43.31 43.31 43.23 43.23 2.4K
15:07 43.26 43.31 43.26 43.31 10.8K
15:08 43.31 43.31 43.30 43.31 0.8K
15:09 43.33 43.34 43.33 43.33 8.4K
15:10 43.33 43.33 43.33 43.33 1.7K
15:11 43.33 43.33 43.26 43.26 1.9K
15:12 43.24 43.29 43.20 43.20 6.0K
15:13 43.24 43.31 43.23 43.31 4.8K
15:14 43.34 43.35 43.34 43.35 13.4K
15:15 43.40 43.52 43.40 43.52 8.8K
15:16 43.52 43.52 43.48 43.48 2.6K
15:17 43.48 43.49 43.48 43.49 2.2K
15:18 43.49 43.49 43.32 43.32 1.9K
15:19 43.32 43.32 43.16 43.16 2.9K
15:20 43.16 43.23 43.16 43.22 5.8K
15:21 43.24 43.41 43.24 43.41 7.7K
15:22 43.41 43.57 43.41 43.57 9.0K
15:23 43.55 43.55 43.55 43.55 1.7K
15:24 43.71 43.78 43.71 43.78 2.0K
15:25 43.78 43.78 43.61 43.70 5.7K
15:26 43.70 43.85 43.70 43.85 4.1K
15:27 43.91 43.91 43.80 43.80 2.8K
15:28 43.72 43.73 43.72 43.73 1.8K
15:29 43.73 43.82 43.73 43.82 2.4K
15:30 43.86 43.86 43.74 43.74 2.0K
15:31 43.81 43.86 43.67 43.86 4.6K
15:32 43.90 43.99 43.90 43.99 3.7K
15:33 44.05 44.05 44.01 44.01 2.1K
15:34 44.01 44.27 44.01 44.26 5.5K
15:35 44.14 44.14 44.14 44.14 2.0K
15:36 44.14 44.25 44.13 44.13 2.5K
15:37 44.07 44.07 44.07 44.07 0.5K
15:38 44.01 44.02 43.91 44.02 4.0K
15:39 43.95 44.02 43.95 44.02 5.4K
15:40 44.02 44.02 43.85 43.85 2.6K
15:41 43.85 43.97 43.85 43.97 6.2K
15:42 43.97 43.97 43.85 43.85 1.5K
15:43 43.85 43.93 43.85 43.93 5.7K
15:44 43.93 43.93 43.85 43.92 4.3K
15:45 43.92 43.97 43.88 43.97 4.0K
15:46 43.99 44.14 43.99 44.14 5.8K
15:47 44.14 44.14 43.96 43.96 32.3K
15:48 43.94 43.94 43.91 43.91 2.7K
15:49 43.90 43.90 43.78 43.87 4.4K
15:50 43.85 43.97 43.85 43.97 4.3K
15:51 43.88 43.91 43.84 43.86 8.0K
15:52 43.86 43.86 43.67 43.67 6.8K
15:53 43.63 43.66 43.57 43.57 4.8K
15:54 43.61 43.67 43.57 43.67 8.1K
15:55 43.63 43.70 43.63 43.70 11.5K
15:56 43.68 43.70 43.65 43.67 10.7K
15:57 43.66 43.68 43.66 43.66 7.0K
15:58 43.67 43.67 43.63 43.64 15.6K
15:59 43.64 43.75 43.64 43.75 25.0K
16:00 43.81 43.90 43.81 43.90 183.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available