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 40.85 42.00 38.57 40.27 12.7K
09:32 40.27 40.27 40.27 40.27 7.1K
09:33 40.27 40.27 40.27 40.27 0.2K
09:34 41.70 42.65 41.70 42.65 57.5K
09:35 42.65 42.65 41.63 41.63 5.6K
09:36 41.97 41.97 41.96 41.96 14.3K
09:37 41.96 41.96 41.95 41.95 11.3K
09:38 41.45 42.18 41.45 42.18 5.1K
09:39 42.18 42.18 41.44 41.99 27.4K
09:40 41.99 41.99 41.80 41.87 27.8K
09:41 41.87 41.87 41.36 41.77 89.6K
09:42 41.77 41.77 41.63 41.63 10.7K
09:43 41.63 41.63 41.44 41.50 3.8K
09:44 41.50 41.50 41.50 41.50 0.2K
09:45 41.22 41.40 41.22 41.28 23.4K
09:46 41.29 41.52 41.29 41.46 25.8K
09:47 41.40 41.42 41.40 41.42 24.4K
09:48 41.62 41.62 41.62 41.62 10.5K
09:49 41.71 41.71 41.71 41.71 6.6K
09:50 41.71 42.32 41.71 42.32 1.4K
09:51 42.32 42.32 42.19 42.19 1.5K
09:52 42.19 42.47 42.19 42.47 12.7K
09:53 42.47 42.57 42.43 42.55 2.6K
09:54 42.55 42.55 42.34 42.34 3.7K
09:55 42.34 42.43 42.34 42.43 1.2K
09:56 42.43 42.43 42.43 42.43 0.2K
09:57 42.43 42.43 42.20 42.20 1.6K
09:58 42.20 42.20 42.16 42.16 0.9K
09:59 42.00 42.00 42.00 42.00 1.9K
10:00 42.04 42.05 42.02 42.02 5.1K
10:01 42.02 42.51 42.02 42.46 9.7K
10:02 42.53 42.53 42.28 42.33 2.0K
10:03 42.33 42.33 42.09 42.10 2.1K
10:04 42.19 42.25 42.19 42.19 0.7K
10:05 41.88 41.97 41.77 41.81 8.7K
10:06 41.81 41.92 41.81 41.92 3.7K
10:07 41.92 42.05 41.92 42.05 5.7K
10:08 42.09 42.12 41.98 42.12 5.1K
10:09 41.96 42.06 41.96 42.05 4.8K
10:10 42.05 42.08 42.05 42.08 4.3K
10:11 42.08 42.75 42.08 42.75 14.8K
10:12 42.75 43.17 42.75 43.17 26.4K
10:13 43.17 43.17 43.17 43.17 12.6K
10:14 43.21 43.25 43.05 43.25 70.5K
10:15 43.10 43.29 43.01 43.10 90.1K
10:16 43.00 43.70 43.00 43.70 69.1K
10:17 43.70 44.71 43.70 44.71 3.4K
10:18 44.71 44.79 44.71 44.79 8.8K
10:19 44.79 44.79 44.65 44.65 8.6K
10:20 44.65 44.65 44.02 44.02 7.7K
10:21 44.02 44.02 43.63 43.63 2.1K
10:22 43.63 43.63 43.38 43.52 5.7K
10:23 43.37 43.37 42.82 42.82 6.9K
10:24 42.59 42.67 42.59 42.67 3.7K
10:25 42.30 42.46 42.30 42.36 6.6K
10:26 42.15 42.22 42.02 42.22 12.5K
10:27 42.25 42.56 42.25 42.56 6.2K
10:28 42.56 42.56 42.37 42.39 0.9K
10:29 42.39 42.39 42.15 42.15 4.7K
10:30 42.15 42.15 41.84 42.01 4.8K
10:31 42.01 42.01 41.90 41.90 4.8K
10:32 41.90 42.05 41.90 42.05 10.7K
10:33 42.05 42.77 42.05 42.77 1.5K
10:34 42.40 42.57 42.40 42.57 2.2K
10:35 42.57 42.85 42.57 42.85 4.8K
10:36 42.84 42.84 42.32 42.32 4.0K
10:37 42.32 42.36 42.23 42.36 6.6K
10:38 42.36 42.36 42.36 42.36 0.2K
10:39 42.36 42.36 42.10 42.25 4.4K
10:40 42.12 42.12 41.61 41.70 10.5K
10:41 41.59 41.80 41.59 41.80 11.6K
10:42 41.97 41.97 41.45 41.45 28.4K
10:43 41.45 41.46 41.45 41.46 8.2K
10:44 41.46 41.59 41.46 41.56 20.6K
10:45 41.64 41.87 41.64 41.80 10.4K
10:46 42.17 42.17 41.37 41.44 27.1K
10:47 41.61 41.88 41.61 41.88 88.3K
10:48 41.89 41.90 41.81 41.81 5.4K
10:49 41.81 42.30 41.81 42.30 3.0K
10:50 42.31 42.52 42.31 42.48 1.8K
10:51 42.48 42.83 42.37 42.83 6.8K
10:52 42.91 43.34 42.91 43.34 0.7K
10:53 43.37 43.37 42.92 42.92 5.1K
10:54 42.92 42.92 42.47 42.86 6.7K
10:55 42.86 42.97 42.76 42.97 7.3K
10:56 43.30 43.40 43.30 43.40 2.0K
10:57 43.53 43.53 43.38 43.38 1.7K
10:58 43.27 43.39 43.27 43.32 4.3K
10:59 43.18 43.21 43.16 43.16 3.4K
11:00 43.16 43.29 43.16 43.29 4.4K
11:01 43.38 43.38 42.89 42.89 4.6K
11:02 43.02 43.26 42.96 43.26 7.7K
11:03 43.26 43.26 43.26 43.26 2.0K
11:04 43.41 43.45 43.33 43.45 2.9K
11:05 43.45 43.45 43.26 43.26 1.6K
11:06 43.26 43.26 42.94 42.94 2.7K
11:07 42.94 42.94 42.80 42.85 4.8K
11:08 42.91 42.91 42.55 42.55 6.1K
11:09 42.54 42.54 42.54 42.54 0.6K
11:10 42.42 42.47 42.42 42.43 6.1K
11:11 42.33 42.33 42.27 42.29 6.3K
11:12 42.38 42.51 42.36 42.51 14.5K
11:13 42.66 42.66 42.66 42.66 0.8K
11:14 42.59 42.73 42.59 42.73 3.3K
11:15 42.68 42.68 42.68 42.68 1.7K
11:16 41.60 41.73 41.25 41.25 14.7K
11:17 41.47 41.57 41.47 41.54 7.0K
11:18 41.54 41.92 41.54 41.92 0.3K
11:19 41.92 41.92 41.92 41.92 0.5K
11:20 41.68 41.68 41.68 41.68 1.7K
11:21 41.93 42.17 41.93 42.17 4.8K
11:22 42.17 42.17 42.02 42.02 1.7K
11:23 42.02 42.02 41.72 41.72 3.8K
11:24 41.71 41.85 41.69 41.76 4.3K
11:25 41.73 41.73 41.56 41.56 2.3K
11:26 41.56 41.64 41.47 41.62 1.8K
11:27 41.54 41.64 41.52 41.52 1.4K
11:28 41.37 41.43 41.37 41.43 5.7K
11:29 41.43 41.43 41.43 41.43 0.9K
11:30 41.43 41.53 41.43 41.51 3.6K
11:31 41.51 41.71 41.51 41.71 5.3K
11:32 41.71 41.80 41.71 41.76 2.9K
11:33 41.85 41.85 41.85 41.85 4.5K
11:34 41.85 41.95 41.85 41.95 1.9K
11:35 41.95 42.07 41.95 42.07 3.4K
11:36 42.07 42.15 42.05 42.15 3.5K
11:37 42.15 42.35 42.15 42.35 0.5K
11:38 42.20 42.20 42.17 42.17 1.6K
11:39 42.17 42.27 42.17 42.26 6.1K
11:40 42.26 42.30 42.10 42.10 1.8K
11:41 42.10 42.16 42.04 42.16 4.3K
11:42 42.31 42.34 42.23 42.29 8.7K
11:43 42.48 42.63 42.48 42.63 1.4K
11:44 42.55 42.64 42.51 42.64 3.5K
11:45 42.64 42.69 42.57 42.69 2.1K
11:46 42.80 42.80 42.72 42.72 2.1K
11:47 42.72 42.72 42.59 42.65 7.0K
11:48 42.49 42.57 42.49 42.53 1.8K
11:49 42.53 42.53 42.48 42.50 3.0K
11:50 42.50 42.61 42.50 42.55 4.1K
11:51 42.53 42.74 42.53 42.62 3.1K
11:52 42.57 42.61 42.52 42.52 3.1K
11:53 42.53 42.53 42.53 42.53 2.5K
11:54 42.53 42.53 42.39 42.39 1.7K
11:55 42.39 42.39 42.30 42.30 2.1K
11:56 42.39 42.39 42.23 42.23 2.7K
11:57 42.23 42.31 42.23 42.29 6.5K
11:58 42.33 42.33 42.21 42.27 2.2K
11:59 42.22 42.22 42.11 42.15 2.4K
12:00 42.08 42.14 42.08 42.14 3.0K
12:01 42.14 42.14 41.96 42.00 4.5K
12:02 42.00 42.05 42.00 42.03 0.9K
12:03 42.02 42.02 42.02 42.02 0.3K
12:04 42.09 42.17 42.04 42.04 4.0K
12:05 42.09 42.15 42.09 42.15 1.9K
12:06 42.11 42.11 42.06 42.08 1.5K
12:07 42.14 42.14 42.04 42.04 3.5K
12:08 42.04 42.06 42.02 42.06 4.4K
12:09 42.06 42.06 41.97 42.00 5.3K
12:10 42.00 42.00 41.93 41.99 4.1K
12:11 42.10 42.15 42.07 42.07 10.6K
12:12 42.07 42.30 42.07 42.30 1.9K
12:13 42.30 42.30 42.30 42.30 0.8K
12:14 42.33 42.33 42.26 42.26 1.5K
12:15 42.32 42.32 42.23 42.23 3.5K
12:16 42.11 42.11 42.04 42.10 7.5K
12:17 42.10 42.10 41.98 41.99 4.1K
12:18 41.98 42.06 41.98 42.06 4.1K
12:19 42.02 42.02 41.86 41.86 7.4K
12:20 41.90 41.96 41.90 41.96 3.3K
12:21 42.05 42.05 42.00 42.00 1.7K
12:22 41.97 42.05 41.97 42.05 3.6K
12:23 41.96 41.96 41.95 41.95 1.1K
12:24 41.89 42.01 41.89 42.01 5.8K
12:25 42.01 42.20 42.01 42.20 2.5K
12:26 42.19 42.20 42.19 42.20 1.0K
12:27 42.30 42.30 42.22 42.22 3.3K
12:28 42.47 42.63 42.47 42.63 2.6K
12:29 42.63 42.63 42.44 42.44 0.6K
12:30 42.40 42.40 42.20 42.33 5.8K
12:31 42.33 42.33 42.18 42.18 0.7K
12:32 42.29 42.29 42.29 42.29 0.6K
12:33 42.29 42.45 42.29 42.44 3.0K
12:34 42.44 42.47 42.38 42.47 2.6K
12:35 42.47 42.47 42.39 42.45 2.1K
12:36 42.41 42.52 42.41 42.52 3.4K
12:37 42.52 42.52 42.44 42.44 0.9K
12:38 42.38 42.44 42.37 42.37 2.4K
12:39 42.44 42.44 42.30 42.30 2.0K
12:40 42.38 42.38 42.38 42.38 3.4K
12:41 42.34 42.36 42.27 42.30 3.3K
12:42 42.34 42.34 42.31 42.31 0.7K
12:43 42.31 42.31 42.23 42.23 3.4K
12:44 42.19 42.19 42.12 42.12 2.4K
12:45 42.12 42.12 42.05 42.05 3.6K
12:46 42.04 42.04 42.04 42.04 2.0K
12:47 41.94 42.00 41.93 41.96 5.3K
12:48 41.96 41.96 41.93 41.93 0.7K
12:49 41.94 41.94 41.93 41.93 7.3K
12:50 41.99 41.99 41.97 41.97 4.8K
12:51 41.97 41.97 41.84 41.85 4.6K
12:52 41.89 41.93 41.89 41.93 2.1K
12:53 41.93 41.93 41.93 41.93 1.1K
12:54 41.91 41.97 41.91 41.91 3.0K
12:55 41.89 41.95 41.89 41.95 5.5K
12:56 41.95 42.04 41.95 42.02 1.6K
12:57 41.91 41.92 41.91 41.92 9.2K
12:58 41.99 41.99 41.97 41.97 3.5K
12:59 41.97 41.97 41.97 41.97 0.7K
13:00 41.94 41.99 41.93 41.93 2.0K
13:01 42.02 42.02 42.02 42.02 9.9K
13:02 42.02 42.83 42.02 42.83 4.9K
13:03 42.80 42.80 42.43 42.43 2.4K
13:04 42.32 42.32 42.23 42.23 2.2K
13:05 42.23 42.23 42.16 42.16 0.1K
13:06 42.16 42.16 42.16 42.16 0.4K
13:07 42.16 42.16 42.00 42.03 3.1K
13:08 42.03 42.03 41.93 41.93 12.6K
13:09 41.93 42.09 41.84 42.09 3.4K
13:10 42.09 42.09 41.96 42.09 3.0K
13:11 41.99 41.99 41.95 41.95 0.7K
13:12 42.10 42.10 41.94 41.94 5.0K
13:13 41.94 42.16 41.94 42.16 3.0K
13:14 42.16 42.23 42.16 42.23 2.4K
13:15 42.23 42.38 42.23 42.38 1.8K
13:16 42.38 42.41 42.38 42.41 1.3K
13:17 42.41 42.76 42.41 42.76 5.0K
13:18 42.61 42.61 42.60 42.60 2.0K
13:19 42.57 42.82 42.57 42.82 4.7K
13:20 42.60 42.71 42.57 42.71 2.4K
13:21 42.77 42.79 42.77 42.79 0.8K
13:22 42.79 42.79 42.74 42.74 3.6K
13:23 42.73 42.74 42.63 42.74 9.1K
13:24 42.74 42.79 42.74 42.78 5.2K
13:25 42.77 42.80 42.72 42.72 8.1K
13:26 42.70 42.70 42.70 42.70 0.9K
13:27 42.70 42.70 42.63 42.63 2.0K
13:28 42.66 42.66 42.61 42.66 2.3K
13:29 42.62 42.62 42.51 42.55 5.0K
13:30 42.55 42.74 42.51 42.74 4.2K
13:31 42.79 42.89 42.79 42.79 4.9K
13:32 42.77 42.77 42.69 42.69 1.8K
13:33 42.69 42.69 42.53 42.53 2.8K
13:34 42.66 42.66 42.66 42.66 2.8K
13:35 42.66 42.81 42.66 42.79 3.1K
13:36 42.82 42.82 42.82 42.82 1.1K
13:37 42.85 42.94 42.85 42.94 3.9K
13:38 42.94 42.95 42.88 42.88 2.0K
13:39 42.88 42.98 42.88 42.91 1.8K
13:40 42.91 43.18 42.91 43.18 5.5K
13:41 43.18 43.18 42.97 42.97 2.2K
13:42 42.97 42.99 42.90 42.99 3.3K
13:43 43.12 43.14 43.12 43.14 0.7K
13:44 43.21 43.27 43.21 43.27 3.4K
13:45 43.27 43.31 43.27 43.28 2.5K
13:46 43.30 43.45 43.30 43.45 2.5K
13:47 43.31 43.31 43.04 43.04 5.5K
13:48 43.04 43.04 43.04 43.04 3.4K
13:49 43.04 43.52 43.04 43.52 2.8K
13:50 43.53 43.53 43.36 43.36 1.7K
13:51 43.14 43.38 43.14 43.38 4.1K
13:52 43.37 43.37 43.23 43.23 1.1K
13:53 43.23 43.26 43.21 43.21 1.1K
13:54 43.22 43.22 43.13 43.21 3.7K
13:55 43.21 43.43 43.21 43.43 21.6K
13:56 43.43 43.46 43.35 43.37 1.7K
13:57 43.37 43.40 43.29 43.29 2.3K
13:58 43.30 43.30 43.29 43.29 1.1K
13:59 43.36 43.55 43.36 43.55 5.2K
14:00 43.56 43.56 43.56 43.56 0.9K
14:01 43.56 43.70 43.56 43.70 2.5K
14:02 43.60 43.60 43.60 43.60 2.0K
14:03 43.60 43.60 43.36 43.43 2.4K
14:04 43.43 43.43 43.34 43.36 2.7K
14:05 43.36 43.45 43.36 43.45 3.4K
14:06 43.37 43.37 43.37 43.37 1.2K
14:07 43.37 43.37 43.13 43.13 10.3K
14:08 43.12 43.29 43.12 43.24 5.7K
14:09 43.24 43.49 43.24 43.49 1.3K
14:10 43.43 43.43 43.26 43.34 3.0K
14:11 43.29 43.49 43.27 43.47 4.9K
14:12 43.47 43.47 43.33 43.33 1.8K
14:13 43.33 43.33 43.12 43.12 2.9K
14:14 43.15 43.34 43.15 43.29 4.3K
14:15 43.36 43.39 43.33 43.39 0.9K
14:16 43.22 43.30 43.21 43.30 2.9K
14:17 43.32 43.58 43.32 43.44 9.6K
14:18 43.38 43.38 43.36 43.38 1.6K
14:19 43.33 43.42 43.33 43.42 3.8K
14:20 43.49 43.57 43.49 43.57 1.3K
14:21 43.45 43.49 43.45 43.49 1.9K
14:22 43.49 43.49 43.36 43.36 1.9K
14:23 43.52 43.52 43.48 43.48 0.7K
14:24 43.48 43.48 43.40 43.40 1.8K
14:25 43.40 43.40 43.25 43.25 2.4K
14:26 43.25 43.34 43.24 43.24 2.3K
14:27 43.22 43.22 43.12 43.15 13.5K
14:28 43.15 43.28 43.15 43.25 4.7K
14:29 43.25 43.25 42.95 42.95 10.1K
14:30 42.92 42.93 42.90 42.90 1.1K
14:31 42.90 42.90 42.84 42.85 3.0K
14:32 42.85 42.85 42.84 42.85 2.1K
14:33 42.88 42.88 42.80 42.80 2.6K
14:34 42.80 42.81 42.80 42.81 2.4K
14:35 42.88 42.88 42.82 42.86 3.0K
14:36 42.86 43.14 42.86 43.14 3.7K
14:37 43.17 43.17 43.02 43.02 1.3K
14:38 43.02 43.13 43.02 43.10 3.9K
14:39 43.04 43.12 43.04 43.12 3.0K
14:40 43.10 43.11 43.03 43.11 1.4K
14:41 43.17 43.17 43.13 43.13 7.1K
14:42 43.13 43.48 43.13 43.42 3.5K
14:43 43.42 43.42 43.42 43.42 1.4K
14:44 43.34 43.40 43.31 43.40 2.4K
14:45 43.40 43.40 43.36 43.36 1.0K
14:46 43.31 43.31 43.11 43.12 7.3K
14:47 43.20 43.36 43.20 43.36 1.5K
14:48 43.36 43.49 43.36 43.39 2.7K
14:49 43.31 43.32 43.15 43.32 4.1K
14:50 43.32 43.37 43.32 43.37 1.2K
14:51 43.25 43.25 43.21 43.21 2.4K
14:52 43.21 43.21 42.87 42.87 7.0K
14:53 42.87 43.02 42.87 43.02 3.5K
14:54 43.01 43.12 43.01 43.08 4.2K
14:55 43.08 43.08 42.97 43.01 5.5K
14:56 42.97 42.99 42.97 42.97 5.2K
14:57 42.90 42.90 42.77 42.77 2.4K
14:58 42.77 42.81 42.74 42.81 3.0K
14:59 42.81 42.81 42.73 42.73 3.7K
15:00 42.73 42.73 42.67 42.67 4.3K
15:01 42.67 43.02 42.65 43.02 4.7K
15:02 43.02 43.02 43.01 43.01 3.7K
15:03 42.92 42.92 42.73 42.73 3.0K
15:04 42.73 42.74 42.69 42.74 2.9K
15:05 42.69 42.79 42.69 42.72 3.0K
15:06 42.79 42.79 42.76 42.76 4.4K
15:07 42.76 42.84 42.76 42.78 5.5K
15:08 42.72 42.75 42.70 42.75 4.2K
15:09 42.91 42.91 42.79 42.79 3.7K
15:10 42.79 42.79 42.66 42.66 5.6K
15:11 42.66 42.66 42.61 42.63 3.2K
15:12 42.63 42.67 42.59 42.67 3.7K
15:13 42.67 42.72 42.67 42.72 3.3K
15:14 42.93 42.93 42.85 42.91 4.3K
15:15 42.91 42.94 42.81 42.86 3.3K
15:16 42.86 42.86 42.76 42.76 1.7K
15:17 42.74 42.80 42.67 42.80 6.2K
15:18 42.93 43.07 42.93 43.07 2.2K
15:19 42.97 43.22 42.97 43.21 4.0K
15:20 43.21 43.22 43.21 43.22 1.7K
15:21 43.22 43.33 43.22 43.33 2.6K
15:22 43.22 43.22 43.09 43.09 6.5K
15:23 43.09 43.16 43.09 43.16 3.5K
15:24 43.16 43.16 42.97 43.04 6.0K
15:25 43.04 43.04 42.96 42.96 3.3K
15:26 42.93 42.93 42.93 42.93 1.6K
15:27 42.92 42.95 42.87 42.87 3.0K
15:28 42.87 42.90 42.84 42.84 5.4K
15:29 42.81 42.84 42.81 42.83 6.5K
15:30 42.85 42.89 42.81 42.81 3.7K
15:31 42.76 42.98 42.74 42.98 8.3K
15:32 42.97 43.08 42.97 43.05 2.8K
15:33 43.05 43.23 43.03 43.22 5.7K
15:34 43.28 43.44 43.28 43.44 4.3K
15:35 43.45 43.66 43.45 43.66 10.3K
15:36 43.66 43.74 43.66 43.69 8.2K
15:37 43.69 43.69 43.62 43.68 5.0K
15:38 43.68 43.84 43.65 43.79 10.3K
15:39 43.79 43.79 43.71 43.73 3.5K
15:40 43.71 43.71 43.41 43.41 9.0K
15:41 43.41 43.41 43.27 43.27 4.8K
15:42 43.36 43.36 43.28 43.28 17.9K
15:43 43.22 43.22 43.17 43.17 8.0K
15:44 43.17 43.17 43.02 43.02 3.0K
15:45 43.07 43.07 42.90 42.90 5.5K
15:46 42.99 42.99 42.91 42.92 7.5K
15:47 43.00 43.00 42.88 42.92 9.3K
15:48 42.97 43.10 42.97 43.04 10.3K
15:49 43.04 43.04 42.96 42.99 5.1K
15:50 43.00 43.14 43.00 43.14 10.2K
15:51 43.14 43.14 43.08 43.08 11.6K
15:52 43.08 43.19 43.05 43.19 10.8K
15:53 43.19 43.23 43.19 43.23 15.9K
15:54 43.23 43.25 43.23 43.25 5.9K
15:55 43.23 43.23 43.16 43.19 18.4K
15:56 43.34 43.37 43.27 43.37 45.0K
15:57 43.30 43.37 43.30 43.37 14.9K
15:58 43.37 43.41 43.37 43.41 21.5K
15:59 43.41 43.41 43.37 43.37 24.2K
16:00 43.37 43.62 43.37 43.58 249.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available