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 46.39 46.39 44.39 44.42 19.8K
09:32 44.42 44.42 44.42 44.42 1.0K
09:33 44.39 44.39 44.39 44.39 1.7K
09:34 44.39 44.54 44.06 44.39 1.2K
09:35 44.39 44.85 44.39 44.85 0.9K
09:36 44.39 44.89 44.39 44.87 10.9K
09:37 45.01 45.01 44.89 44.89 12.8K
09:38 44.89 45.00 44.81 44.86 3.0K
09:39 44.90 44.90 44.87 44.87 1.5K
09:40 44.88 45.14 44.88 45.14 4.0K
09:41 44.84 45.15 44.84 44.85 0.7K
09:42 44.85 44.85 44.84 44.84 0.6K
09:43 44.84 45.24 44.84 45.13 0.4K
09:44 45.15 45.15 45.15 45.15 2.0K
09:45 45.15 45.36 45.15 45.16 0.9K
09:46 45.16 45.16 44.90 44.90 1.6K
09:47 44.90 45.12 44.90 45.12 1.6K
09:48 45.19 45.19 45.03 45.03 0.7K
09:49 45.18 45.18 45.02 45.18 5.6K
09:50 45.18 45.29 45.18 45.29 1.0K
09:51 45.25 45.25 45.20 45.20 0.8K
09:52 45.12 45.30 45.12 45.30 1.5K
09:53 45.30 45.30 45.30 45.30 3.0K
09:54 45.30 45.70 45.30 45.70 1.6K
09:55 45.70 45.70 45.43 45.43 1.5K
09:56 45.43 45.59 45.43 45.52 0.7K
09:57 45.52 45.52 45.51 45.51 1.3K
09:58 45.51 45.51 45.51 45.51 0.3K
09:59 45.51 45.64 45.51 45.64 8.5K
10:00 45.64 45.90 45.64 45.67 0.9K
10:01 45.67 45.68 45.67 45.68 5.6K
10:02 45.69 45.69 45.68 45.68 1.1K
10:03 45.68 45.89 45.68 45.81 1.9K
10:04 45.92 46.06 45.89 46.06 3.2K
10:05 46.06 46.06 46.06 46.06 0.9K
10:06 46.06 46.28 46.06 46.28 2.4K
10:07 46.10 46.10 46.10 46.10 1.6K
10:08 46.10 46.10 45.39 45.39 6.7K
10:09 45.67 45.67 45.39 45.56 1.8K
10:10 45.56 45.68 45.56 45.56 12.8K
10:11 45.55 45.61 45.55 45.61 4.9K
10:12 45.54 45.68 45.54 45.68 0.6K
10:13 45.68 45.68 45.54 45.56 0.6K
10:14 45.75 45.75 45.56 45.56 1.6K
10:15 45.72 45.72 45.58 45.58 1.3K
10:16 45.58 45.86 45.58 45.86 3.3K
10:17 45.86 46.05 45.85 45.85 2.8K
10:18 45.85 46.05 45.85 46.01 4.7K
10:19 46.02 46.02 45.95 45.95 2.0K
10:20 45.95 45.95 45.87 45.87 3.5K
10:21 45.87 45.87 45.71 45.75 3.0K
10:22 45.75 45.85 45.75 45.85 1.3K
10:23 45.85 46.04 45.85 46.04 1.6K
10:24 46.04 46.04 45.88 46.02 1.3K
10:25 45.88 45.88 45.88 45.88 1.3K
10:26 45.83 45.94 45.83 45.83 0.9K
10:27 45.83 45.83 45.83 45.83 1.2K
10:28 45.99 46.01 45.99 45.99 1.6K
10:29 45.99 46.00 45.99 46.00 1.9K
10:30 46.00 46.00 45.93 45.93 2.6K
10:31 45.86 45.94 45.77 45.77 5.7K
10:32 45.77 45.77 45.77 45.77 0.9K
10:33 45.77 45.89 45.77 45.85 2.3K
10:34 45.85 45.85 45.84 45.84 0.6K
10:35 45.84 45.96 45.84 45.96 1.1K
10:36 45.81 45.81 45.81 45.81 2.9K
10:37 45.66 45.81 45.63 45.75 4.6K
10:38 45.75 45.75 45.75 45.75 0.3K
10:39 45.76 45.76 45.60 45.70 1.9K
10:40 45.70 45.76 45.70 45.76 0.5K
10:41 45.76 45.76 45.76 45.76 0.6K
10:42 45.75 45.75 45.62 45.62 2.8K
10:43 45.61 45.64 45.59 45.59 2.1K
10:44 45.52 45.58 45.52 45.58 4.0K
10:45 45.58 45.58 45.56 45.58 1.1K
10:46 45.58 45.75 45.58 45.75 2.9K
10:47 45.75 45.75 45.68 45.68 0.9K
10:48 45.68 45.73 45.65 45.65 1.4K
10:49 45.67 45.67 45.60 45.60 2.5K
10:50 45.60 45.74 45.60 45.73 2.2K
10:51 45.68 45.77 45.65 45.77 2.1K
10:52 45.77 45.77 45.75 45.76 1.1K
10:53 45.76 45.87 45.76 45.76 1.1K
10:54 45.76 45.76 45.62 45.62 6.0K
10:55 45.62 45.62 45.58 45.58 3.9K
10:56 45.48 45.48 45.38 45.43 4.2K
10:57 45.41 45.41 45.41 45.41 3.7K
10:58 45.33 45.33 45.06 45.06 3.5K
10:59 45.06 45.18 45.06 45.18 1.6K
11:00 45.22 45.22 45.09 45.09 0.9K
11:01 45.09 45.22 45.09 45.21 2.0K
11:02 45.21 45.21 45.21 45.21 1.3K
11:03 45.22 45.22 45.22 45.22 0.5K
11:04 45.22 45.34 45.22 45.34 0.6K
11:05 45.34 45.34 45.23 45.23 0.4K
11:06 45.23 45.23 45.23 45.23 1.0K
11:07 45.12 45.23 45.10 45.10 8.5K
11:08 45.06 45.06 45.06 45.06 0.3K
11:09 45.09 45.09 44.96 44.98 4.0K
11:10 44.97 45.09 44.97 45.00 0.8K
11:11 45.00 45.03 44.86 44.86 0.8K
11:12 44.86 44.86 44.82 44.82 1.5K
11:13 44.82 44.82 44.51 44.51 1.0K
11:14 44.49 44.49 44.48 44.48 1.0K
11:15 44.48 44.48 44.47 44.47 0.4K
11:16 44.47 44.48 44.47 44.48 1.0K
11:17 44.48 44.48 44.25 44.25 1.6K
11:18 44.35 44.35 44.20 44.24 0.8K
11:19 44.25 44.34 44.25 44.30 1.3K
11:20 44.40 44.57 44.40 44.57 2.8K
11:21 44.57 44.57 44.57 44.57 0.8K
11:22 44.81 44.81 44.81 44.81 0.6K
11:23 44.81 44.82 44.81 44.82 1.3K
11:24 44.66 44.66 44.46 44.52 4.6K
11:25 44.52 44.56 44.52 44.55 2.4K
11:26 44.55 44.56 44.55 44.56 0.7K
11:27 44.56 44.56 44.56 44.56 0.6K
11:28 44.68 44.73 44.61 44.61 1.1K
11:29 44.61 44.61 44.58 44.58 4.7K
11:30 44.57 44.57 44.57 44.57 0.6K
11:31 44.57 44.58 44.57 44.58 0.7K
11:32 44.57 44.68 44.57 44.58 0.9K
11:33 44.66 44.66 44.57 44.57 0.6K
11:34 44.57 44.57 44.56 44.57 0.5K
11:35 44.57 44.57 44.57 44.57 0.4K
11:36 44.57 44.64 44.57 44.64 1.5K
11:37 44.64 44.67 44.64 44.67 0.5K
11:38 44.67 44.79 44.67 44.79 0.7K
11:39 44.72 44.83 44.72 44.83 2.1K
11:40 44.77 44.78 44.77 44.78 0.4K
11:41 44.78 44.93 44.78 44.93 1.4K
11:42 44.96 44.96 44.96 44.96 0.4K
11:43 44.81 44.86 44.81 44.86 1.5K
11:44 44.86 44.86 44.86 44.86 0.4K
11:45 44.86 44.86 44.82 44.82 0.5K
11:46 44.82 44.82 44.82 44.82 0.8K
11:47 44.69 44.70 44.60 44.60 2.2K
11:48 44.63 44.74 44.63 44.74 1.1K
11:49 44.70 44.70 44.70 44.70 0.3K
11:50 44.60 44.60 44.43 44.43 1.5K
11:51 44.41 44.41 44.41 44.41 0.5K
11:52 44.41 44.45 44.41 44.45 1.1K
11:53 44.41 44.46 44.41 44.46 2.1K
11:54 44.46 44.46 44.37 44.37 0.4K
11:55 44.38 44.46 44.38 44.46 1.1K
11:56 44.46 44.56 44.46 44.53 3.0K
11:57 44.53 44.59 44.53 44.59 1.1K
11:58 44.62 44.62 44.56 44.56 1.3K
11:59 44.56 44.63 44.56 44.63 0.7K
12:00 44.63 44.67 44.62 44.67 5.9K
12:01 44.67 44.67 44.55 44.60 2.5K
12:02 44.62 44.62 44.62 44.62 0.8K
12:03 44.62 44.62 44.57 44.57 0.7K
12:04 44.61 44.61 44.60 44.60 1.5K
12:05 44.60 44.60 44.54 44.54 1.6K
12:06 44.59 44.63 44.59 44.63 2.6K
12:07 44.63 44.63 44.53 44.53 3.1K
12:08 44.51 44.51 44.51 44.51 5.1K
12:09 44.51 44.51 44.41 44.49 2.7K
12:10 44.49 44.49 44.48 44.48 0.2K
12:11 44.41 44.46 44.41 44.45 1.2K
12:12 44.45 44.53 44.45 44.53 0.7K
12:13 44.53 44.54 44.45 44.52 1.4K
12:14 44.52 44.52 44.50 44.51 0.6K
12:15 44.51 44.51 44.37 44.37 4.4K
12:16 44.37 44.40 44.36 44.36 1.8K
12:17 44.32 44.32 44.26 44.26 5.2K
12:18 44.17 44.17 44.03 44.03 1.8K
12:19 44.03 44.10 44.00 44.00 1.2K
12:20 44.00 44.06 44.00 44.06 1.4K
12:21 44.06 44.07 44.06 44.07 1.1K
12:22 44.07 44.07 44.04 44.04 0.5K
12:23 43.98 43.98 43.93 43.93 3.1K
12:24 43.93 43.93 43.75 43.83 1.3K
12:25 43.83 43.83 43.81 43.81 1.1K
12:26 43.71 43.73 43.61 43.73 4.1K
12:27 43.73 43.73 43.73 43.73 0.2K
12:28 43.73 43.75 43.73 43.75 2.0K
12:29 43.70 43.70 43.59 43.65 2.3K
12:30 43.65 43.74 43.65 43.74 1.3K
12:31 43.77 43.77 43.74 43.74 1.1K
12:32 43.74 43.74 43.33 43.38 4.3K
12:33 43.31 43.59 43.29 43.52 3.1K
12:34 43.55 43.62 43.47 43.47 2.1K
12:35 43.47 43.57 43.47 43.57 1.1K
12:36 43.57 43.63 43.57 43.57 0.9K
12:37 43.55 43.58 43.55 43.58 1.1K
12:38 43.49 43.56 43.49 43.56 1.0K
12:39 43.49 43.49 43.24 43.26 4.1K
12:40 43.26 43.27 43.26 43.27 0.5K
12:41 43.32 43.42 43.32 43.42 1.3K
12:42 43.29 43.37 43.29 43.37 0.8K
12:43 43.37 43.37 43.24 43.25 2.7K
12:44 43.13 43.23 43.06 43.23 1.7K
12:45 43.27 43.32 43.27 43.32 1.0K
12:46 43.32 43.38 43.32 43.38 2.1K
12:47 43.50 43.50 43.50 43.50 0.7K
12:48 43.50 43.50 43.33 43.33 1.0K
12:49 43.33 43.52 43.33 43.52 7.3K
12:50 43.51 43.51 43.51 43.51 0.6K
12:51 43.51 43.51 43.45 43.45 1.4K
12:52 43.45 43.58 43.45 43.58 10.8K
12:53 43.58 43.58 43.49 43.49 0.8K
12:54 43.49 43.49 43.42 43.42 1.7K
12:55 43.39 43.44 43.39 43.44 1.0K
12:56 43.44 43.50 43.44 43.50 0.7K
12:57 43.54 43.54 43.31 43.31 4.3K
12:58 43.31 43.38 43.30 43.38 1.1K
12:59 43.35 43.37 43.35 43.37 0.4K
13:00 43.37 43.37 43.22 43.22 2.4K
13:01 43.19 43.24 43.16 43.16 1.2K
13:02 43.16 43.17 43.16 43.17 1.5K
13:03 43.17 43.28 43.17 43.28 1.7K
13:04 43.28 43.35 43.28 43.30 1.1K
13:05 43.24 43.32 43.24 43.32 0.9K
13:06 43.44 43.57 43.44 43.57 2.2K
13:07 43.57 43.57 43.17 43.17 2.4K
13:08 43.16 43.16 43.08 43.08 3.3K
13:09 43.08 43.08 42.91 42.91 0.8K
13:10 42.89 42.96 42.89 42.90 8.7K
13:11 42.92 42.92 42.92 42.92 1.6K
13:12 42.97 42.97 42.74 42.74 2.7K
13:13 42.74 42.74 42.64 42.64 1.4K
13:14 42.68 42.81 42.68 42.81 1.0K
13:15 42.82 42.82 42.75 42.82 1.7K
13:16 42.92 43.00 42.92 43.00 3.6K
13:17 42.91 42.97 42.91 42.97 2.6K
13:18 42.97 43.03 42.97 43.03 0.8K
13:19 43.03 43.03 42.84 42.95 1.0K
13:20 42.94 42.94 42.82 42.82 1.0K
13:21 42.82 42.88 42.82 42.82 4.0K
13:22 42.83 42.83 42.83 42.83 0.8K
13:23 42.83 42.83 42.76 42.76 1.0K
13:24 42.80 42.80 42.80 42.80 1.3K
13:25 42.80 42.96 42.80 42.96 0.3K
13:26 42.89 42.90 42.89 42.90 1.3K
13:27 42.90 42.90 42.90 42.90 0.7K
13:28 42.90 42.90 42.73 42.73 1.3K
13:29 42.75 42.75 42.51 42.58 2.4K
13:30 42.58 42.82 42.58 42.82 2.9K
13:31 42.80 42.82 42.76 42.82 1.5K
13:32 42.82 42.82 42.82 42.82 0.1K
13:33 42.79 42.79 42.77 42.79 2.1K
13:34 42.79 42.88 42.79 42.80 0.6K
13:35 42.80 42.80 42.63 42.63 4.3K
13:36 42.63 42.91 42.60 42.91 6.4K
13:37 42.91 42.91 42.91 42.91 1.3K
13:38 42.91 42.91 42.86 42.86 0.2K
13:39 42.86 42.89 42.83 42.89 2.1K
13:40 42.96 42.96 42.83 42.83 1.9K
13:41 42.83 43.04 42.83 43.04 0.9K
13:42 43.11 43.20 43.11 43.20 2.9K
13:43 43.20 43.32 43.20 43.32 0.7K
13:44 43.44 43.65 43.44 43.62 2.1K
13:45 43.62 43.62 43.62 43.62 0.3K
13:46 43.62 43.62 43.30 43.30 1.1K
13:47 43.30 43.30 43.09 43.09 0.8K
13:48 43.09 43.09 43.06 43.07 1.3K
13:49 43.07 43.12 43.07 43.12 1.9K
13:50 43.12 43.12 43.12 43.12 1.1K
13:51 43.12 43.12 43.01 43.01 1.5K
13:52 43.16 43.16 43.16 43.16 1.4K
13:53 43.13 43.21 43.13 43.21 1.0K
13:54 43.21 43.21 43.10 43.10 0.4K
13:55 43.10 43.15 42.97 42.97 2.8K
13:56 42.97 43.19 42.97 43.19 2.3K
13:57 43.19 43.22 43.17 43.22 0.4K
13:58 43.32 43.37 43.27 43.27 1.4K
13:59 43.27 43.28 43.27 43.28 0.8K
14:00 43.28 43.37 43.28 43.37 0.6K
14:01 43.37 43.37 43.37 43.37 0.7K
14:02 43.37 43.37 43.22 43.22 2.0K
14:03 43.23 43.31 43.23 43.30 1.5K
14:04 43.30 43.43 43.30 43.43 0.9K
14:05 43.43 43.43 43.26 43.26 1.0K
14:06 43.26 43.26 43.17 43.22 2.3K
14:07 43.22 43.22 43.20 43.20 0.6K
14:08 43.20 43.20 43.12 43.17 0.4K
14:09 43.17 43.17 43.10 43.10 1.6K
14:10 43.10 43.18 43.06 43.18 2.1K
14:11 43.22 43.22 43.22 43.22 0.8K
14:12 43.11 43.11 43.11 43.11 1.2K
14:13 43.11 43.17 43.11 43.17 0.7K
14:14 43.19 43.19 43.13 43.13 0.9K
14:15 43.13 43.13 43.08 43.12 2.2K
14:16 43.08 43.13 43.07 43.07 2.1K
14:17 43.12 43.12 43.12 43.12 3.4K
14:18 43.24 43.35 43.24 43.35 3.3K
14:19 43.30 43.30 43.30 43.30 0.5K
14:20 43.30 43.39 43.30 43.39 1.6K
14:21 43.39 43.48 43.39 43.48 0.4K
14:22 43.48 43.48 43.28 43.28 1.9K
14:23 43.13 43.24 43.13 43.24 2.6K
14:24 43.24 43.24 43.17 43.17 0.8K
14:25 43.15 43.17 43.15 43.17 1.8K
14:26 43.21 43.21 43.08 43.08 2.1K
14:27 43.08 43.10 43.08 43.10 1.4K
14:28 43.10 43.10 42.93 42.93 0.5K
14:29 42.93 42.94 42.89 42.89 0.9K
14:30 42.89 42.89 42.82 42.83 1.1K
14:31 43.00 43.66 43.00 43.56 10.3K
14:32 43.56 43.56 43.34 43.34 4.5K
14:33 43.34 43.34 43.16 43.16 4.6K
14:34 43.08 43.14 43.00 43.00 1.7K
14:35 43.00 43.03 43.00 43.03 0.3K
14:36 42.91 42.91 42.90 42.90 2.4K
14:37 42.90 43.06 42.90 43.06 3.7K
14:38 43.06 43.06 43.06 43.06 0.0K
14:39 42.97 42.97 42.97 42.97 0.6K
14:40 42.97 42.97 42.84 42.88 1.3K
14:41 42.88 42.88 42.83 42.83 1.6K
14:42 42.83 42.83 42.83 42.83 1.3K
14:43 42.83 42.83 42.83 42.83 0.3K
14:44 42.83 42.83 42.78 42.78 2.3K
14:45 42.78 42.78 42.76 42.76 0.3K
14:46 42.78 42.78 42.78 42.78 1.3K
14:47 42.82 43.00 42.82 43.00 2.3K
14:48 43.00 43.00 42.76 42.79 3.1K
14:49 42.86 42.86 42.86 42.86 0.5K
14:50 42.86 42.86 42.86 42.86 0.7K
14:51 42.86 42.86 42.85 42.85 1.8K
14:52 42.85 42.85 42.85 42.85 0.5K
14:53 42.85 42.92 42.77 42.89 3.9K
14:54 42.89 42.89 42.89 42.89 0.1K
14:55 42.89 42.89 42.72 42.72 2.1K
14:56 42.71 42.71 42.66 42.66 2.3K
14:57 42.68 42.68 42.60 42.61 1.2K
14:58 42.62 42.62 42.61 42.61 1.4K
14:59 42.61 42.61 42.61 42.61 0.3K
15:00 42.61 42.61 42.57 42.57 1.9K
15:01 42.49 42.53 42.48 42.53 1.1K
15:02 42.53 42.53 42.53 42.53 0.3K
15:03 42.53 42.58 42.53 42.55 1.0K
15:04 42.55 42.61 42.54 42.59 4.0K
15:05 42.58 42.58 42.58 42.58 0.3K
15:06 42.53 42.58 42.50 42.50 1.9K
15:07 42.45 42.45 42.27 42.30 3.8K
15:08 42.30 42.30 42.23 42.29 2.9K
15:09 42.29 42.31 42.25 42.31 9.6K
15:10 42.31 42.37 42.27 42.27 1.9K
15:11 42.22 42.26 42.21 42.21 1.3K
15:12 42.24 42.27 42.24 42.26 1.2K
15:13 42.26 42.26 42.16 42.16 1.4K
15:14 42.16 42.16 42.16 42.16 1.5K
15:15 42.16 42.16 42.04 42.04 1.6K
15:16 42.04 42.06 41.99 42.06 1.1K
15:17 42.06 42.06 41.76 41.76 2.9K
15:18 41.76 41.76 41.66 41.66 1.8K
15:19 41.72 41.86 41.72 41.78 3.4K
15:20 41.78 41.78 41.60 41.73 2.9K
15:21 41.73 41.81 41.73 41.78 2.2K
15:22 41.78 41.85 41.78 41.85 1.6K
15:23 41.85 41.90 41.85 41.86 1.6K
15:24 41.86 42.02 41.86 41.99 2.5K
15:25 41.99 42.15 41.99 42.15 0.8K
15:26 42.15 42.30 42.15 42.30 1.8K
15:27 42.30 42.30 42.25 42.25 1.1K
15:28 42.35 42.44 42.35 42.44 0.8K
15:29 42.39 42.55 42.39 42.55 0.9K
15:30 42.55 42.55 42.44 42.44 0.6K
15:31 42.41 42.41 42.40 42.40 3.0K
15:32 42.40 42.40 42.31 42.31 1.0K
15:33 42.28 42.28 42.16 42.16 2.8K
15:34 42.20 42.22 42.19 42.19 1.6K
15:35 42.19 42.27 42.19 42.19 2.8K
15:36 42.14 42.14 41.98 41.98 4.7K
15:37 41.98 42.00 41.93 41.96 2.7K
15:38 41.96 41.96 41.75 41.75 4.9K
15:39 41.75 41.86 41.75 41.86 1.5K
15:40 41.78 41.80 41.78 41.78 2.0K
15:41 41.78 42.12 41.78 42.12 4.3K
15:42 42.14 42.14 42.05 42.08 4.2K
15:43 42.08 42.16 42.08 42.12 1.7K
15:44 42.12 42.12 42.00 42.00 0.6K
15:45 42.06 42.06 41.87 41.90 2.7K
15:46 41.90 41.93 41.80 41.93 0.7K
15:47 41.91 41.91 41.78 41.78 1.7K
15:48 41.74 41.76 41.74 41.76 1.1K
15:49 41.76 41.82 41.76 41.78 2.9K
15:50 41.78 41.82 41.69 41.69 3.9K
15:51 41.69 41.80 41.69 41.80 5.2K
15:52 41.80 42.01 41.80 42.01 3.1K
15:53 42.01 42.02 41.93 42.02 5.7K
15:54 42.02 42.06 42.01 42.01 4.5K
15:55 42.05 42.24 42.00 42.24 15.3K
15:56 42.25 42.25 42.06 42.17 8.1K
15:57 42.17 42.36 42.17 42.36 12.5K
15:58 42.33 42.40 42.31 42.31 14.8K
15:59 42.33 42.33 42.26 42.26 12.6K
16:00 42.25 42.53 42.25 42.46 209.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available