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 42.01 42.46 41.90 42.01 2.9K
09:32 42.01 42.01 42.01 42.01 0.0K
09:33 42.01 42.01 42.01 42.01 1.0K
09:34 42.01 42.26 41.89 41.89 1.4K
09:35 41.89 41.89 41.89 41.89 0.2K
09:36 42.45 42.45 42.45 42.45 1.0K
09:37 42.45 42.45 41.62 41.62 0.7K
09:38 41.29 41.29 41.29 41.29 26.8K
09:39 41.29 41.95 41.29 41.86 2.4K
09:40 41.86 41.86 41.86 41.86 0.4K
09:41 42.37 42.37 42.37 42.37 0.3K
09:42 42.37 42.74 42.37 42.47 0.4K
09:43 42.47 42.47 42.45 42.45 0.3K
09:44 42.45 42.45 42.45 42.45 0.2K
09:45 42.45 42.45 41.88 41.88 0.8K
09:46 41.88 41.88 41.87 41.87 0.2K
09:47 41.87 41.87 41.87 41.87 0.0K
09:48 41.87 41.87 41.56 41.56 0.6K
09:49 41.86 41.86 41.86 41.86 0.3K
09:50 41.86 42.26 41.86 42.26 2.1K
09:51 42.26 42.39 42.26 42.39 0.4K
09:52 42.39 42.39 42.39 42.39 2.2K
09:53 42.39 42.62 42.39 42.52 8.2K
09:54 42.52 42.60 42.52 42.60 2.0K
09:55 42.60 42.60 42.60 42.60 1.0K
09:56 42.52 42.52 42.27 42.27 2.2K
09:57 42.31 42.46 42.31 42.46 1.9K
09:58 42.46 42.46 42.46 42.46 0.9K
09:59 42.24 42.48 42.24 42.48 1.7K
10:00 42.48 42.49 42.22 42.49 0.7K
10:01 42.37 42.88 42.37 42.88 15.1K
10:02 42.88 42.89 42.88 42.89 1.6K
10:03 42.89 42.89 42.83 42.83 1.3K
10:04 42.83 42.83 42.43 42.43 3.2K
10:05 42.47 42.47 42.47 42.47 1.4K
10:06 42.54 42.54 42.24 42.24 2.5K
10:07 42.24 42.28 41.98 41.98 1.2K
10:08 41.98 41.98 41.95 41.95 0.4K
10:09 42.05 42.29 42.05 42.29 2.9K
10:10 42.29 42.29 42.29 42.29 1.1K
10:11 42.29 42.29 42.29 42.29 0.4K
10:12 42.39 42.39 42.26 42.26 1.6K
10:13 42.26 42.26 42.26 42.26 0.4K
10:14 42.26 42.26 42.26 42.26 0.7K
10:15 42.14 42.14 42.07 42.08 3.7K
10:16 42.23 42.23 42.23 42.23 2.2K
10:17 42.23 42.23 42.23 42.23 0.1K
10:18 42.32 42.43 42.32 42.34 1.0K
10:19 42.34 42.39 42.34 42.39 1.6K
10:20 42.31 42.47 42.28 42.47 1.8K
10:21 42.47 42.47 42.47 42.47 0.1K
10:22 42.52 42.52 42.52 42.52 1.1K
10:23 42.25 42.25 42.13 42.13 1.6K
10:24 42.13 42.39 42.13 42.39 2.8K
10:25 42.39 42.39 42.39 42.39 0.2K
10:26 42.39 42.39 42.34 42.34 1.5K
10:27 42.30 42.30 42.21 42.21 1.2K
10:28 42.20 42.20 42.15 42.15 1.1K
10:29 42.14 42.18 42.14 42.18 3.4K
10:30 42.18 42.18 42.18 42.18 0.4K
10:31 42.18 42.31 42.18 42.31 1.0K
10:32 42.31 42.39 42.31 42.39 1.7K
10:33 42.44 42.44 42.44 42.44 0.6K
10:34 42.54 42.54 42.43 42.43 3.4K
10:35 42.43 42.43 42.43 42.43 1.2K
10:36 42.43 42.43 42.43 42.43 0.2K
10:37 42.43 42.53 42.43 42.46 0.8K
10:38 42.46 42.46 42.43 42.45 1.4K
10:39 42.45 42.45 42.45 42.45 0.0K
10:40 42.29 42.29 42.24 42.24 1.8K
10:41 42.24 42.28 42.24 42.28 1.7K
10:42 42.28 42.28 42.11 42.11 2.0K
10:43 42.11 42.19 42.11 42.19 1.7K
10:44 42.14 42.14 42.14 42.14 0.2K
10:45 42.12 42.12 42.12 42.12 2.9K
10:46 42.12 42.14 42.12 42.14 0.8K
10:47 42.24 42.24 42.24 42.24 2.7K
10:48 42.24 42.46 42.24 42.26 2.3K
10:49 42.26 42.26 42.04 42.04 1.8K
10:50 42.06 42.09 42.06 42.07 6.2K
10:51 42.07 42.07 42.07 42.07 1.0K
10:52 42.01 42.02 42.00 42.02 5.6K
10:53 42.02 42.02 41.88 41.91 3.3K
10:54 41.82 41.83 41.82 41.83 5.2K
10:55 41.83 41.83 41.80 41.80 4.9K
10:56 41.92 41.92 41.92 41.92 4.6K
10:57 41.94 41.94 41.50 41.50 10.9K
10:58 41.58 41.58 41.50 41.57 2.7K
10:59 41.70 41.70 41.59 41.59 1.4K
11:00 41.58 41.58 41.58 41.58 0.9K
11:01 41.58 41.58 41.58 41.58 2.1K
11:02 41.58 41.59 41.44 41.59 1.7K
11:03 41.59 41.59 41.58 41.58 1.1K
11:04 41.58 41.60 41.58 41.60 0.4K
11:05 41.60 41.65 41.60 41.63 4.4K
11:06 41.63 41.85 41.63 41.85 4.3K
11:07 41.85 42.07 41.85 42.01 2.8K
11:08 42.01 42.01 41.81 41.81 1.1K
11:09 41.81 41.81 41.81 41.81 0.0K
11:10 41.79 41.93 41.79 41.93 0.6K
11:11 41.93 41.93 41.93 41.93 0.3K
11:12 41.93 41.93 41.81 41.87 3.2K
11:13 41.85 41.85 41.83 41.83 0.7K
11:14 41.83 41.83 41.73 41.73 1.0K
11:15 41.74 41.80 41.74 41.80 1.3K
11:16 41.80 41.87 41.80 41.87 2.9K
11:17 41.96 42.03 41.96 42.03 2.2K
11:18 41.93 41.96 41.93 41.96 0.8K
11:19 41.96 41.96 41.96 41.96 0.5K
11:20 41.81 41.84 41.81 41.84 0.8K
11:21 41.88 41.88 41.88 41.88 1.5K
11:22 41.88 41.99 41.88 41.99 2.6K
11:23 41.99 41.99 41.95 41.95 1.7K
11:24 41.83 41.83 41.75 41.75 1.9K
11:25 41.87 41.88 41.87 41.88 1.4K
11:26 41.78 41.78 41.78 41.78 1.1K
11:27 41.78 41.78 41.73 41.73 0.8K
11:28 41.73 41.73 41.73 41.73 0.4K
11:29 41.73 41.73 41.70 41.70 1.7K
11:30 41.62 41.69 41.62 41.69 0.9K
11:31 41.69 41.70 41.59 41.70 3.3K
11:32 41.75 41.76 41.75 41.76 2.1K
11:33 41.76 41.76 41.53 41.53 1.3K
11:34 41.53 41.53 41.47 41.53 2.9K
11:35 41.51 41.51 41.51 41.51 1.4K
11:36 41.51 41.51 41.40 41.40 1.1K
11:37 41.40 41.42 41.40 41.42 0.9K
11:38 41.42 41.46 41.42 41.46 2.2K
11:39 41.46 41.47 41.46 41.47 1.1K
11:40 41.41 41.41 41.41 41.41 1.1K
11:41 41.41 41.41 41.39 41.39 1.1K
11:42 41.39 41.39 41.18 41.18 1.6K
11:43 41.18 41.18 41.12 41.12 3.2K
11:44 41.17 41.27 41.17 41.17 3.0K
11:45 41.17 41.17 41.17 41.17 0.3K
11:46 41.17 41.25 41.17 41.25 1.4K
11:47 41.26 41.26 41.22 41.22 0.6K
11:48 41.27 41.48 41.27 41.45 7.7K
11:49 41.46 41.53 41.46 41.53 2.0K
11:50 41.59 41.59 41.59 41.59 0.7K
11:51 41.59 41.59 41.45 41.45 0.8K
11:52 41.45 41.45 41.45 41.45 0.2K
11:53 41.34 41.34 41.30 41.30 1.5K
11:54 41.30 41.40 41.30 41.40 2.5K
11:55 41.33 41.36 41.30 41.36 2.1K
11:56 41.36 41.36 41.36 41.36 0.0K
11:57 41.36 41.36 41.24 41.25 2.7K
11:58 41.25 41.26 41.25 41.26 2.2K
11:59 41.26 41.31 41.26 41.31 1.5K
12:00 41.31 41.34 41.31 41.34 1.1K
12:01 41.28 41.28 41.27 41.27 2.0K
12:02 41.20 41.20 41.20 41.20 0.4K
12:03 41.20 41.27 41.20 41.27 2.8K
12:04 41.27 41.28 41.27 41.27 2.2K
12:05 41.27 41.28 41.27 41.28 0.5K
12:06 41.28 41.33 41.25 41.33 1.2K
12:07 41.33 41.33 41.29 41.31 3.5K
12:08 41.23 41.31 41.20 41.31 2.9K
12:09 41.25 41.31 41.25 41.31 0.9K
12:10 41.31 41.35 41.31 41.35 0.9K
12:11 41.32 41.37 41.30 41.37 2.6K
12:12 41.37 41.37 41.32 41.32 0.9K
12:13 41.39 41.39 41.38 41.38 2.5K
12:14 41.47 41.49 41.47 41.49 1.7K
12:15 41.53 41.56 41.51 41.56 4.8K
12:16 41.56 41.57 41.55 41.55 5.7K
12:17 41.65 41.73 41.65 41.73 5.6K
12:18 41.73 41.73 41.58 41.58 1.9K
12:19 41.58 41.58 41.58 41.58 0.5K
12:20 41.52 41.52 41.52 41.52 0.7K
12:21 41.48 41.48 41.42 41.42 1.8K
12:22 41.42 41.55 41.42 41.55 2.3K
12:23 41.55 41.55 41.55 41.55 0.9K
12:24 41.55 41.55 41.46 41.46 1.5K
12:25 41.46 41.48 41.46 41.48 0.6K
12:26 41.48 41.48 41.38 41.44 3.3K
12:27 41.44 41.49 41.44 41.49 0.6K
12:28 41.49 41.56 41.49 41.56 2.5K
12:29 41.52 41.52 41.46 41.46 2.1K
12:30 41.46 41.46 41.31 41.33 3.0K
12:31 41.33 41.33 41.31 41.32 4.3K
12:32 41.32 41.47 41.32 41.47 2.6K
12:33 41.45 41.51 41.45 41.49 22.6K
12:34 41.48 41.58 41.48 41.58 15.5K
12:35 41.58 41.58 41.51 41.51 1.0K
12:36 41.51 41.63 41.51 41.63 6.5K
12:37 41.55 41.55 41.39 41.39 7.4K
12:38 41.46 41.46 41.44 41.44 4.9K
12:39 41.51 41.53 41.51 41.53 2.3K
12:40 41.53 41.60 41.53 41.60 0.8K
12:41 41.60 41.60 41.49 41.49 1.5K
12:42 41.52 41.56 41.52 41.56 3.3K
12:43 41.54 41.57 41.54 41.54 1.7K
12:44 41.51 41.53 41.51 41.53 0.9K
12:45 41.53 41.53 41.49 41.49 1.5K
12:46 41.52 41.52 41.46 41.46 1.1K
12:47 41.46 41.50 41.46 41.50 2.3K
12:48 41.50 41.50 41.47 41.47 1.2K
12:49 41.47 41.49 41.47 41.49 0.7K
12:50 41.50 41.50 41.43 41.44 6.0K
12:51 41.49 41.56 41.49 41.56 3.5K
12:52 41.57 41.57 41.57 41.57 0.8K
12:53 41.51 41.51 41.44 41.44 1.3K
12:54 41.44 41.53 41.41 41.53 4.7K
12:55 41.52 41.53 41.50 41.53 4.2K
12:56 41.52 41.52 41.52 41.52 2.1K
12:57 41.59 41.66 41.59 41.62 2.5K
12:58 41.62 41.66 41.62 41.66 0.6K
12:59 41.66 41.66 41.54 41.54 2.2K
13:00 41.50 41.53 41.50 41.50 4.7K
13:01 41.51 41.58 41.51 41.58 8.2K
13:02 41.58 41.58 41.57 41.58 0.9K
13:03 41.58 42.22 41.58 42.22 27.4K
13:04 42.08 42.08 41.92 41.96 3.7K
13:05 41.80 42.04 41.80 42.04 3.1K
13:06 42.04 42.31 42.04 42.10 1.5K
13:07 42.05 42.05 41.99 41.99 2.4K
13:08 41.99 42.07 41.99 42.07 2.2K
13:09 41.99 41.99 41.88 41.88 3.9K
13:10 41.66 41.76 41.66 41.76 6.0K
13:11 41.73 41.73 41.72 41.72 2.6K
13:12 41.72 41.73 41.72 41.73 0.8K
13:13 41.73 41.73 41.73 41.73 0.1K
13:14 41.72 41.72 41.63 41.63 4.2K
13:15 41.63 41.64 41.63 41.64 0.8K
13:16 41.75 41.75 41.71 41.71 2.3K
13:17 41.71 41.87 41.71 41.87 2.1K
13:18 41.87 41.87 41.80 41.80 0.6K
13:19 41.73 41.76 41.26 41.36 5.3K
13:20 41.28 42.25 41.28 42.25 35.4K
13:21 42.25 43.17 42.25 43.17 9.2K
13:22 43.17 44.07 43.17 43.72 5.8K
13:23 43.72 44.14 43.72 44.01 1.1K
13:24 44.03 44.21 44.03 44.21 3.9K
13:25 44.21 44.37 44.21 44.32 4.1K
13:26 44.32 44.67 44.32 44.67 6.8K
13:27 44.67 45.49 44.67 45.49 6.6K
13:28 45.24 45.37 45.08 45.21 68.3K
13:29 45.46 45.46 44.79 44.79 8.1K
13:30 44.79 44.92 44.59 44.59 9.2K
13:31 44.59 44.63 44.59 44.60 3.7K
13:32 44.58 44.89 44.50 44.89 31.9K
13:33 45.24 45.24 44.96 45.14 6.4K
13:34 45.39 45.55 45.39 45.54 3.8K
13:35 45.61 45.75 45.48 45.63 26.8K
13:36 45.63 46.68 45.63 46.68 15.7K
13:37 46.73 46.73 46.48 46.51 4.1K
13:38 46.39 46.73 46.19 46.73 9.1K
13:39 46.68 46.68 46.68 46.68 2.0K
13:40 46.50 46.74 46.45 46.45 33.2K
13:41 46.57 46.62 46.43 46.62 96.3K
13:42 46.64 46.96 46.64 46.96 2.8K
13:43 46.96 46.96 46.93 46.93 1.0K
13:44 46.93 47.19 46.91 46.91 1.3K
13:45 46.67 46.67 46.49 46.49 6.0K
13:46 46.66 46.66 46.59 46.59 4.1K
13:47 46.59 47.01 46.59 47.00 14.7K
13:48 46.92 46.92 46.68 46.68 10.5K
13:49 46.58 46.76 46.58 46.71 7.1K
13:50 46.71 46.77 46.71 46.77 1.4K
13:51 46.77 46.77 46.59 46.59 2.0K
13:52 46.46 46.51 46.46 46.51 1.2K
13:53 46.57 46.74 46.57 46.74 3.8K
13:54 46.74 46.74 46.74 46.74 0.5K
13:55 46.70 46.70 46.48 46.48 4.3K
13:56 46.61 46.68 46.49 46.62 3.1K
13:57 46.62 46.83 46.62 46.83 9.4K
13:58 46.79 47.20 46.79 47.20 6.0K
13:59 47.09 47.62 47.09 47.62 2.0K
14:00 47.49 47.54 47.49 47.54 1.7K
14:01 47.80 48.12 47.80 48.12 1.5K
14:02 48.12 48.14 48.12 48.14 0.8K
14:03 48.14 48.15 48.14 48.15 0.5K
14:04 48.15 48.15 48.09 48.09 3.7K
14:05 48.09 48.47 48.09 48.47 4.1K
14:06 48.32 48.45 48.11 48.11 2.8K
14:07 48.11 48.11 48.05 48.06 4.6K
14:08 48.06 48.06 47.76 47.86 4.2K
14:09 47.66 47.66 47.41 47.41 4.2K
14:10 47.41 47.83 47.41 47.83 3.5K
14:11 47.83 47.87 47.83 47.84 2.4K
14:12 47.93 48.15 47.93 48.15 7.4K
14:13 48.18 48.20 48.16 48.16 4.2K
14:14 48.16 48.20 48.16 48.20 2.2K
14:15 48.20 48.20 48.09 48.09 0.2K
14:16 48.11 48.13 47.77 48.13 2.0K
14:17 48.13 48.13 48.04 48.07 0.6K
14:18 48.08 48.12 48.08 48.12 2.6K
14:19 48.13 48.16 48.04 48.06 8.2K
14:20 48.28 48.45 48.28 48.36 17.6K
14:21 48.17 48.21 48.17 48.21 6.5K
14:22 48.20 48.20 48.03 48.03 5.1K
14:23 47.99 47.99 47.82 47.94 12.2K
14:24 47.98 48.18 47.95 47.95 1.0K
14:25 47.95 48.73 47.95 48.73 4.1K
14:26 48.73 48.79 48.73 48.79 2.9K
14:27 48.79 48.79 48.60 48.60 2.3K
14:28 48.60 48.83 48.60 48.83 3.1K
14:29 48.83 48.99 48.72 48.72 7.6K
14:30 48.72 48.72 48.48 48.52 8.6K
14:31 48.61 48.73 48.58 48.73 20.8K
14:32 48.87 49.10 48.86 48.86 4.3K
14:33 48.92 49.06 48.92 49.00 3.6K
14:34 48.99 48.99 48.91 48.91 2.5K
14:35 48.95 49.04 48.57 48.57 15.6K
14:36 48.67 48.81 48.67 48.81 4.6K
14:37 48.94 48.94 48.86 48.86 1.2K
14:38 48.80 48.87 48.80 48.87 7.1K
14:39 48.96 48.96 48.68 48.73 4.9K
14:40 48.73 48.99 48.72 48.99 2.8K
14:41 48.99 48.99 48.87 48.87 2.5K
14:42 48.81 48.81 48.72 48.72 2.8K
14:43 48.72 48.72 48.72 48.72 1.7K
14:44 48.60 48.60 48.38 48.47 4.2K
14:45 48.35 48.35 48.22 48.22 2.6K
14:46 48.08 48.22 47.93 47.93 11.6K
14:47 47.89 47.97 47.85 47.97 2.5K
14:48 48.14 48.34 48.14 48.34 3.1K
14:49 48.34 48.34 48.32 48.32 4.5K
14:50 48.57 48.76 48.57 48.76 4.7K
14:51 48.77 48.77 48.37 48.40 6.5K
14:52 48.40 48.63 48.40 48.63 3.8K
14:53 48.63 48.63 48.48 48.48 3.5K
14:54 48.40 48.40 48.15 48.15 7.7K
14:55 48.14 48.17 48.03 48.17 5.0K
14:56 48.17 48.17 47.95 47.95 2.3K
14:57 47.95 47.99 47.93 47.93 7.8K
14:58 47.93 48.01 47.93 48.01 2.5K
14:59 48.13 48.13 47.94 47.94 5.0K
15:00 47.82 47.82 47.66 47.69 2.1K
15:01 47.69 47.69 47.69 47.69 1.7K
15:02 47.69 47.69 47.51 47.61 2.2K
15:03 47.61 47.75 47.61 47.75 3.2K
15:04 47.74 47.92 47.74 47.92 3.4K
15:05 47.92 47.94 47.91 47.92 2.2K
15:06 48.08 48.22 48.08 48.20 3.8K
15:07 48.16 48.16 47.94 47.94 2.0K
15:08 47.88 48.02 47.85 48.02 3.7K
15:09 48.02 48.02 47.84 47.85 3.3K
15:10 47.86 47.95 47.86 47.92 2.5K
15:11 47.92 48.21 47.92 48.21 2.3K
15:12 48.24 48.27 48.24 48.27 1.6K
15:13 48.27 48.27 48.13 48.24 5.2K
15:14 48.26 48.35 48.24 48.35 2.1K
15:15 48.35 48.55 48.35 48.55 2.1K
15:16 48.64 48.64 48.44 48.54 2.3K
15:17 48.54 48.59 48.54 48.59 0.7K
15:18 48.47 48.64 48.44 48.64 6.1K
15:19 48.64 48.64 48.59 48.59 0.5K
15:20 48.55 48.87 48.55 48.87 2.6K
15:21 48.96 48.99 48.92 48.99 5.0K
15:22 49.17 49.23 49.14 49.14 3.4K
15:23 49.11 49.11 48.84 48.84 5.3K
15:24 48.83 48.93 48.83 48.89 3.2K
15:25 48.89 48.89 48.82 48.82 2.3K
15:26 48.82 49.06 48.75 49.06 4.7K
15:27 49.21 49.21 49.05 49.05 2.6K
15:28 49.05 49.05 48.86 49.01 3.1K
15:29 49.02 49.02 48.99 48.99 2.1K
15:30 48.92 49.04 48.92 48.96 6.2K
15:31 48.98 49.09 48.98 49.04 3.4K
15:32 49.10 49.46 49.10 49.46 5.5K
15:33 49.40 49.40 49.35 49.39 4.0K
15:34 49.40 49.40 49.22 49.22 5.3K
15:35 49.23 49.23 49.10 49.10 3.7K
15:36 49.23 49.23 49.18 49.19 4.6K
15:37 49.19 49.19 49.01 49.03 4.3K
15:38 49.03 49.03 48.84 48.89 2.8K
15:39 48.93 48.93 48.66 48.75 6.7K
15:40 48.84 49.13 48.84 49.13 5.1K
15:41 49.08 49.18 49.08 49.10 3.3K
15:42 49.10 49.27 49.10 49.27 4.3K
15:43 49.20 49.21 49.20 49.21 1.4K
15:44 49.21 49.30 49.18 49.30 5.0K
15:45 49.29 49.29 49.20 49.29 4.6K
15:46 49.41 49.41 49.17 49.17 4.9K
15:47 49.10 49.10 49.06 49.06 4.8K
15:48 49.05 49.05 48.88 49.05 4.3K
15:49 49.05 49.11 49.05 49.11 6.7K
15:50 49.16 49.17 49.14 49.17 4.5K
15:51 49.14 49.30 49.14 49.30 6.9K
15:52 49.30 49.32 49.25 49.25 5.6K
15:53 49.29 49.40 49.27 49.36 6.6K
15:54 49.39 49.39 49.18 49.18 10.8K
15:55 49.17 49.21 49.06 49.21 14.9K
15:56 49.14 49.15 49.08 49.09 13.3K
15:57 48.91 48.91 48.68 48.68 12.3K
15:58 48.68 48.85 48.68 48.85 17.6K
15:59 48.87 48.87 48.79 48.80 11.3K
16:00 48.72 48.85 48.72 48.74 192.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available