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 45.12 46.20 45.12 45.12 2.7K
09:32 45.00 45.00 45.00 45.00 3.3K
09:33 44.73 44.73 44.73 44.73 0.5K
09:34 44.73 44.73 44.73 44.73 0.0K
09:35 44.73 44.73 44.73 44.73 0.1K
09:36 44.73 44.84 44.73 44.84 1.0K
09:37 44.84 45.41 44.84 45.41 0.6K
09:38 45.41 45.41 45.41 45.41 0.1K
09:39 44.36 44.36 44.36 44.36 1.1K
09:40 44.36 44.36 44.36 44.36 0.0K
09:41 44.36 44.36 44.36 44.36 0.1K
09:42 44.36 44.36 44.36 44.36 0.0K
09:43 44.36 44.36 44.36 44.36 0.0K
09:44 44.36 44.36 44.36 44.36 0.0K
09:45 44.96 45.21 44.94 45.21 1.7K
09:46 45.21 45.21 45.13 45.13 1.8K
09:47 45.13 45.13 45.13 45.13 0.6K
09:48 45.13 45.13 45.13 45.13 0.0K
09:49 45.13 45.13 45.13 45.13 0.0K
09:50 45.13 45.13 45.13 45.13 0.0K
09:51 45.46 45.46 45.46 45.46 0.2K
09:52 44.85 44.85 44.85 44.85 0.1K
09:53 45.13 45.13 45.13 45.13 0.2K
09:54 45.13 45.50 45.13 45.50 0.4K
09:55 45.03 45.03 45.03 45.03 0.1K
09:56 45.03 45.03 45.03 45.03 0.9K
09:57 45.46 45.46 45.46 45.46 0.2K
09:58 45.46 45.50 45.46 45.50 0.4K
09:59 45.50 45.50 45.50 45.50 0.3K
10:00 45.50 45.50 45.50 45.50 0.9K
10:01 45.50 45.50 45.13 45.13 0.9K
10:02 45.13 45.13 45.13 45.13 0.3K
10:03 45.13 45.13 45.00 45.00 0.3K
10:04 45.21 45.21 45.00 45.00 0.5K
10:05 45.00 45.00 44.99 44.99 1.0K
10:06 44.99 44.99 44.97 44.97 0.4K
10:07 45.00 45.00 45.00 45.00 0.2K
10:08 45.16 45.39 45.16 45.39 4.3K
10:09 45.39 45.39 45.33 45.33 0.3K
10:10 45.33 45.33 45.33 45.33 0.5K
10:11 45.33 45.33 45.32 45.32 0.3K
10:12 45.32 45.32 45.15 45.15 2.0K
10:13 45.15 45.15 45.15 45.15 0.1K
10:14 45.15 45.15 44.84 44.84 0.4K
10:15 44.84 44.84 44.84 44.84 0.0K
10:16 44.84 44.96 44.84 44.96 0.3K
10:17 44.96 44.96 44.96 44.96 0.0K
10:18 44.96 44.96 44.81 44.81 0.7K
10:19 44.81 44.81 44.49 44.70 2.4K
10:20 44.70 44.70 44.70 44.70 0.2K
10:21 44.70 44.70 44.70 44.70 0.1K
10:22 44.44 44.44 44.32 44.32 1.1K
10:23 44.32 44.32 44.27 44.27 1.3K
10:24 44.27 44.27 44.27 44.27 0.3K
10:25 44.27 44.27 44.27 44.27 0.0K
10:26 44.27 44.27 44.27 44.27 0.0K
10:27 44.35 44.35 44.35 44.35 0.2K
10:28 44.35 44.35 44.35 44.35 0.1K
10:29 44.35 44.35 44.35 44.35 0.0K
10:30 44.35 44.41 44.35 44.41 0.3K
10:31 44.41 44.41 44.41 44.41 0.6K
10:32 44.45 44.45 44.39 44.39 0.9K
10:33 44.37 44.53 44.37 44.53 0.8K
10:34 44.53 44.53 44.53 44.53 0.5K
10:35 44.53 44.56 44.53 44.56 0.3K
10:36 44.37 44.60 44.37 44.60 0.5K
10:37 44.60 44.60 44.60 44.60 0.0K
10:38 44.60 44.60 44.60 44.60 0.0K
10:39 44.60 44.60 44.60 44.60 0.1K
10:40 44.77 44.77 44.77 44.77 0.3K
10:41 44.72 44.72 44.72 44.72 0.2K
10:42 44.72 44.72 44.71 44.71 0.5K
10:43 44.71 44.72 44.71 44.72 0.7K
10:44 44.72 44.73 44.72 44.73 0.4K
10:45 44.73 44.73 44.70 44.70 0.2K
10:46 44.70 44.70 44.70 44.70 0.2K
10:47 44.83 44.83 44.83 44.83 0.9K
10:48 44.83 44.83 44.83 44.83 0.0K
10:49 44.83 44.83 44.83 44.83 0.0K
10:50 44.87 44.99 44.87 44.99 1.0K
10:51 44.87 44.87 44.87 44.87 1.2K
10:52 44.87 44.87 44.87 44.87 3.0K
10:53 44.87 45.04 44.87 45.04 0.2K
10:54 45.04 45.04 45.04 45.04 0.1K
10:55 45.00 45.00 45.00 45.00 2.0K
10:56 45.00 45.00 45.00 45.00 0.1K
10:57 45.00 45.00 45.00 45.00 1.2K
10:58 45.00 45.03 44.99 44.99 0.4K
10:59 44.99 44.99 44.87 44.87 8.3K
11:00 44.87 44.87 44.73 44.73 1.1K
11:01 44.87 45.06 44.87 45.05 2.5K
11:02 45.05 45.05 45.04 45.04 1.4K
11:03 45.04 45.06 44.97 44.97 2.1K
11:04 44.97 44.97 44.85 44.85 2.7K
11:05 44.85 44.85 44.85 44.85 0.1K
11:06 44.85 44.92 44.85 44.92 1.2K
11:07 44.92 44.92 44.92 44.92 0.3K
11:08 44.92 44.92 44.92 44.92 0.1K
11:09 44.92 44.92 44.92 44.92 0.5K
11:10 44.92 44.93 44.92 44.93 0.2K
11:11 44.93 44.93 44.92 44.92 0.4K
11:12 44.92 44.92 44.92 44.92 1.8K
11:13 44.92 44.92 44.89 44.89 0.4K
11:14 44.93 44.93 44.86 44.92 5.8K
11:15 44.92 44.92 44.87 44.87 0.6K
11:16 44.87 44.94 44.87 44.94 2.7K
11:17 44.94 44.94 44.94 44.94 0.0K
11:18 44.94 44.94 44.94 44.94 0.3K
11:19 44.93 44.93 44.83 44.86 4.1K
11:20 44.86 44.91 44.86 44.88 1.0K
11:21 44.92 44.94 44.89 44.89 2.9K
11:22 44.89 45.04 44.89 45.04 1.6K
11:23 45.04 45.04 45.04 45.04 0.4K
11:24 45.04 45.04 44.89 44.89 4.3K
11:25 44.86 44.91 44.86 44.91 2.3K
11:26 44.91 44.92 44.91 44.92 0.3K
11:27 44.92 44.92 44.90 44.90 0.6K
11:28 44.90 45.00 44.90 45.00 1.0K
11:29 45.00 45.04 45.00 45.04 0.8K
11:30 45.04 45.08 45.01 45.08 0.6K
11:31 45.08 45.08 45.08 45.08 0.3K
11:32 45.08 45.08 45.07 45.07 0.5K
11:33 45.07 45.10 45.07 45.10 0.1K
11:34 45.10 45.10 45.10 45.10 0.3K
11:35 45.10 45.10 45.10 45.10 0.5K
11:36 45.10 45.10 45.10 45.10 0.3K
11:37 45.14 45.20 45.14 45.16 2.0K
11:38 45.18 45.18 45.18 45.18 1.6K
11:39 45.18 45.18 45.18 45.18 0.4K
11:40 45.18 45.40 45.18 45.40 0.8K
11:41 45.40 45.40 45.35 45.35 1.6K
11:42 45.35 45.35 45.25 45.25 3.8K
11:43 45.23 45.28 45.23 45.28 0.8K
11:44 45.28 45.28 45.27 45.27 0.1K
11:45 45.27 45.27 45.27 45.27 0.2K
11:46 45.27 45.27 45.26 45.26 0.5K
11:47 45.26 45.26 45.22 45.22 2.5K
11:48 45.33 45.33 45.27 45.27 1.4K
11:49 45.34 45.34 45.34 45.34 1.2K
11:50 45.34 45.34 45.31 45.31 0.5K
11:51 45.31 45.31 45.30 45.30 2.0K
11:52 45.30 45.30 45.15 45.15 3.9K
11:53 45.15 45.21 45.15 45.17 0.6K
11:54 45.17 45.22 45.15 45.22 1.1K
11:55 45.22 45.22 45.15 45.15 0.4K
11:56 45.15 45.22 45.15 45.22 0.8K
11:57 45.22 45.35 45.22 45.35 1.5K
11:58 45.35 45.35 45.35 45.35 0.3K
11:59 45.35 45.35 45.35 45.35 0.0K
12:00 45.35 45.35 45.35 45.35 0.0K
12:01 45.35 45.35 45.35 45.35 0.2K
12:02 45.33 45.33 45.32 45.32 0.6K
12:03 45.35 45.35 45.28 45.33 4.9K
12:04 45.30 45.30 45.23 45.23 1.0K
12:05 45.23 45.24 45.23 45.24 0.3K
12:06 45.24 45.24 45.24 45.24 0.2K
12:07 45.24 45.24 45.24 45.24 0.2K
12:08 45.37 45.37 45.35 45.35 2.0K
12:09 45.35 45.35 45.35 45.35 0.1K
12:10 45.35 45.35 45.34 45.34 3.9K
12:11 45.41 45.47 45.41 45.44 1.6K
12:12 45.44 45.44 45.40 45.40 1.4K
12:13 45.40 45.40 45.40 45.40 0.0K
12:14 45.40 45.41 45.40 45.41 0.2K
12:15 45.41 45.41 45.41 45.41 0.2K
12:16 45.41 45.41 45.34 45.36 3.1K
12:17 45.36 45.39 45.36 45.39 2.2K
12:18 45.39 45.39 45.39 45.39 0.2K
12:19 45.39 45.39 45.39 45.39 0.0K
12:20 45.38 45.38 45.38 45.38 0.4K
12:21 45.38 45.38 45.38 45.38 0.1K
12:22 45.38 45.38 45.33 45.33 1.8K
12:23 45.29 45.29 45.26 45.26 2.3K
12:24 45.26 45.27 45.26 45.27 0.6K
12:25 45.28 45.28 45.26 45.26 0.5K
12:26 45.28 45.28 45.25 45.25 8.9K
12:27 45.25 45.27 45.23 45.27 4.4K
12:28 45.27 45.27 45.27 45.27 0.6K
12:29 45.39 45.39 45.39 45.39 0.3K
12:30 45.39 45.39 45.39 45.39 0.0K
12:31 45.39 45.39 45.39 45.39 0.5K
12:32 45.39 45.52 45.39 45.52 2.7K
12:33 45.52 45.52 45.52 45.52 0.5K
12:34 45.52 45.52 45.52 45.52 0.0K
12:35 45.52 45.52 45.52 45.52 0.0K
12:36 45.52 45.81 45.52 45.81 0.4K
12:37 45.82 45.89 45.82 45.89 0.7K
12:38 45.89 45.89 45.89 45.89 1.2K
12:39 45.89 45.89 45.89 45.89 0.5K
12:40 45.89 46.00 45.89 46.00 0.7K
12:41 46.00 46.00 45.88 45.97 2.9K
12:42 45.97 45.97 45.96 45.96 0.9K
12:43 45.96 45.96 45.96 45.96 0.5K
12:44 45.96 46.05 45.96 46.05 1.1K
12:45 46.08 46.08 46.07 46.07 2.3K
12:46 46.07 46.07 45.98 45.98 1.3K
12:47 45.98 45.98 45.98 45.98 0.1K
12:48 45.90 45.97 45.90 45.97 0.4K
12:49 45.97 45.97 45.97 45.97 0.0K
12:50 45.97 45.98 45.97 45.98 0.5K
12:51 45.98 45.98 45.90 45.90 0.9K
12:52 45.90 45.90 45.90 45.90 0.6K
12:53 45.90 46.05 45.90 46.05 2.2K
12:54 46.05 46.05 46.05 46.05 0.2K
12:55 46.05 46.05 46.05 46.05 0.1K
12:56 46.05 46.12 46.05 46.10 0.4K
12:57 46.10 46.10 46.10 46.10 0.4K
12:58 46.00 46.00 46.00 46.00 0.2K
12:59 46.00 46.00 46.00 46.00 0.2K
13:00 46.00 46.00 46.00 46.00 0.1K
13:01 46.00 46.00 45.96 45.96 0.4K
13:02 45.96 45.96 45.96 45.96 0.2K
13:03 45.96 46.04 45.96 46.04 0.3K
13:04 46.04 46.17 46.04 46.17 0.5K
13:05 46.17 46.17 46.17 46.17 0.1K
13:06 46.17 46.17 46.17 46.17 0.5K
13:07 46.17 46.22 46.17 46.22 0.6K
13:08 46.14 46.14 46.14 46.14 0.6K
13:09 46.14 46.17 46.14 46.14 2.0K
13:10 46.14 46.14 46.12 46.12 0.6K
13:11 46.12 46.19 46.12 46.19 4.2K
13:12 46.12 46.12 46.12 46.12 0.2K
13:13 46.18 46.18 46.05 46.05 3.1K
13:14 46.05 46.05 45.96 45.96 1.5K
13:15 45.96 45.96 45.96 45.96 0.6K
13:16 45.96 45.96 45.96 45.96 0.4K
13:17 45.96 46.01 45.96 46.01 0.5K
13:18 46.01 46.01 45.93 45.93 1.6K
13:19 45.81 45.81 45.73 45.73 3.1K
13:20 45.73 45.74 45.58 45.74 2.1K
13:21 45.74 45.80 45.74 45.80 0.4K
13:22 45.80 45.90 45.76 45.90 1.9K
13:23 45.90 45.91 45.90 45.91 1.0K
13:24 46.03 46.03 45.84 45.84 1.0K
13:25 45.89 45.89 45.89 45.89 1.1K
13:26 45.89 45.89 45.89 45.89 1.0K
13:27 45.89 45.89 45.89 45.89 0.2K
13:28 45.89 45.91 45.84 45.91 0.7K
13:29 45.81 45.84 45.69 45.69 1.9K
13:30 45.69 45.69 45.69 45.69 0.1K
13:31 45.69 45.80 45.69 45.80 0.5K
13:32 45.80 45.80 45.78 45.78 1.7K
13:33 45.67 45.67 45.67 45.67 0.4K
13:34 45.67 45.67 45.67 45.67 0.1K
13:35 45.67 45.67 45.67 45.67 0.0K
13:36 45.67 45.73 45.67 45.73 0.2K
13:37 45.73 45.73 45.73 45.73 0.1K
13:38 45.83 45.83 45.82 45.82 0.6K
13:39 45.82 45.82 45.82 45.82 0.1K
13:40 45.83 45.95 45.83 45.95 1.7K
13:41 45.95 46.21 45.95 46.21 0.4K
13:42 46.21 46.21 46.21 46.21 1.1K
13:43 46.21 46.41 46.21 46.41 1.0K
13:44 46.41 46.58 46.41 46.58 1.0K
13:45 46.58 46.58 46.58 46.58 0.0K
13:46 46.58 46.60 46.58 46.60 0.5K
13:47 46.60 46.60 46.35 46.35 0.3K
13:48 46.35 46.35 46.30 46.30 2.1K
13:49 46.30 46.44 46.30 46.33 0.7K
13:50 46.33 46.33 46.33 46.33 0.4K
13:51 46.33 46.33 46.33 46.33 0.0K
13:52 46.33 46.66 46.33 46.66 0.7K
13:53 46.67 46.67 46.51 46.64 6.6K
13:54 46.72 46.79 46.66 46.66 1.9K
13:55 46.66 46.66 46.66 46.66 0.4K
13:56 46.66 46.66 46.66 46.66 0.1K
13:57 46.66 46.66 46.66 46.66 0.0K
13:58 46.66 46.66 46.66 46.66 0.3K
13:59 46.66 46.66 46.54 46.54 1.6K
14:00 46.54 46.54 46.37 46.37 0.4K
14:01 46.37 46.37 46.37 46.37 0.1K
14:02 46.37 46.37 46.37 46.37 0.5K
14:03 46.37 46.37 46.33 46.33 0.5K
14:04 46.33 46.48 46.27 46.48 2.7K
14:05 46.48 46.48 46.48 46.48 0.1K
14:06 46.48 46.48 46.48 46.48 0.1K
14:07 46.48 46.48 46.30 46.31 1.5K
14:08 46.23 46.35 46.23 46.35 1.1K
14:09 46.35 46.35 46.35 46.35 0.2K
14:10 46.35 46.35 46.35 46.35 0.1K
14:11 46.35 46.35 46.28 46.29 1.6K
14:12 46.35 46.35 46.35 46.35 1.0K
14:13 46.35 46.35 46.34 46.34 0.8K
14:14 46.34 46.34 46.34 46.34 0.2K
14:15 46.34 46.34 46.34 46.34 0.0K
14:16 46.34 46.38 46.34 46.38 0.5K
14:17 46.38 46.38 46.34 46.34 0.2K
14:18 46.25 46.31 46.22 46.31 5.1K
14:19 46.31 46.31 46.31 46.31 0.6K
14:20 46.15 46.15 46.14 46.14 2.1K
14:21 46.14 46.19 46.14 46.16 0.5K
14:22 46.09 46.09 46.09 46.09 0.5K
14:23 46.09 46.09 46.09 46.09 0.3K
14:24 46.09 46.17 46.09 46.16 1.6K
14:25 46.16 46.16 46.16 46.16 0.2K
14:26 46.16 46.16 46.16 46.16 0.2K
14:27 46.16 46.16 46.16 46.16 0.1K
14:28 46.16 46.16 45.97 45.97 1.6K
14:29 45.97 45.97 45.97 45.97 0.1K
14:30 46.06 46.06 46.06 46.06 1.2K
14:31 46.06 46.18 46.06 46.18 0.4K
14:32 46.18 46.18 46.07 46.07 0.7K
14:33 46.07 46.07 46.05 46.05 0.8K
14:34 46.05 46.05 46.05 46.05 0.1K
14:35 46.05 46.05 46.05 46.05 0.2K
14:36 46.05 46.05 46.05 46.05 1.1K
14:37 46.14 46.21 46.14 46.21 2.0K
14:38 46.21 46.21 46.21 46.21 0.2K
14:39 46.21 46.21 46.13 46.13 1.5K
14:40 46.13 46.21 46.13 46.19 1.2K
14:41 46.19 46.27 46.19 46.27 0.4K
14:42 46.22 46.22 46.22 46.22 0.3K
14:43 46.22 46.22 46.22 46.22 0.2K
14:44 46.21 46.21 46.21 46.21 0.2K
14:45 46.21 46.21 46.21 46.21 0.4K
14:46 46.21 46.31 46.21 46.31 0.9K
14:47 46.31 46.31 46.31 46.31 0.0K
14:48 46.31 46.31 46.31 46.31 0.1K
14:49 46.31 46.31 46.20 46.20 1.2K
14:50 46.20 46.20 46.20 46.20 0.1K
14:51 46.20 46.20 46.20 46.20 0.1K
14:52 46.20 46.20 46.10 46.10 1.8K
14:53 46.10 46.10 45.98 46.08 2.6K
14:54 46.08 46.12 46.08 46.12 0.5K
14:55 46.12 46.12 46.12 46.12 0.3K
14:56 46.12 46.12 46.12 46.12 1.1K
14:57 46.11 46.11 46.11 46.11 0.4K
14:58 46.11 46.11 46.07 46.07 0.5K
14:59 46.00 46.00 46.00 46.00 0.4K
15:00 46.00 46.05 46.00 46.05 0.1K
15:01 46.05 46.12 46.05 46.06 0.4K
15:02 46.06 46.06 46.06 46.06 0.0K
15:03 46.13 46.15 46.13 46.15 1.7K
15:04 46.15 46.15 46.15 46.15 0.5K
15:05 46.15 46.19 46.15 46.19 0.6K
15:06 46.19 46.19 46.15 46.15 0.8K
15:07 46.13 46.13 46.13 46.13 0.9K
15:08 46.25 46.29 46.25 46.29 1.5K
15:09 46.29 46.29 46.29 46.29 0.1K
15:10 46.29 46.29 46.29 46.29 0.6K
15:11 46.29 46.29 46.29 46.29 2.1K
15:12 46.33 46.33 46.33 46.33 0.2K
15:13 46.33 46.33 46.32 46.32 0.4K
15:14 46.32 46.39 46.32 46.39 0.4K
15:15 46.39 46.39 46.39 46.39 0.0K
15:16 46.43 46.43 46.39 46.39 1.0K
15:17 46.39 46.39 46.30 46.30 2.2K
15:18 46.26 46.28 46.26 46.28 1.3K
15:19 46.29 46.38 46.29 46.38 2.8K
15:20 46.38 46.42 46.38 46.42 0.5K
15:21 46.42 46.42 46.42 46.42 0.3K
15:22 46.42 46.42 46.42 46.42 0.3K
15:23 46.42 46.49 46.42 46.49 0.5K
15:24 46.49 46.55 46.49 46.55 0.2K
15:25 46.55 46.55 46.55 46.55 0.5K
15:26 46.55 46.57 46.55 46.57 1.1K
15:27 46.54 46.54 46.43 46.45 2.9K
15:28 46.45 46.47 46.45 46.47 0.4K
15:29 46.47 46.47 46.41 46.41 1.6K
15:30 46.33 46.46 46.33 46.46 3.1K
15:31 46.46 46.46 46.39 46.39 1.1K
15:32 46.39 46.43 46.39 46.41 0.6K
15:33 46.41 46.41 46.41 46.41 0.6K
15:34 46.41 46.41 46.39 46.39 1.5K
15:35 46.39 46.39 46.39 46.39 0.1K
15:36 46.39 46.40 46.39 46.40 0.5K
15:37 46.40 46.40 46.40 46.40 0.3K
15:38 46.40 46.40 46.26 46.32 3.0K
15:39 46.36 46.36 46.36 46.36 0.8K
15:40 46.36 46.43 46.36 46.43 0.2K
15:41 46.43 46.43 46.43 46.43 0.3K
15:42 46.43 46.43 46.37 46.37 1.0K
15:43 46.37 46.37 46.37 46.37 1.1K
15:44 46.38 46.38 46.35 46.35 4.0K
15:45 46.41 46.41 46.41 46.41 0.7K
15:46 46.41 46.41 46.39 46.39 1.3K
15:47 46.33 46.36 46.33 46.36 2.5K
15:48 46.36 46.39 46.36 46.39 0.8K
15:49 46.39 46.44 46.39 46.44 1.3K
15:50 46.44 46.44 46.41 46.41 1.1K
15:51 46.45 46.48 46.41 46.41 5.6K
15:52 46.41 46.41 46.40 46.40 0.6K
15:53 46.40 46.43 46.38 46.43 4.2K
15:54 46.41 46.42 46.36 46.42 3.4K
15:55 46.41 46.41 46.34 46.37 8.5K
15:56 46.43 46.43 46.35 46.35 4.0K
15:57 46.35 46.40 46.34 46.34 5.5K
15:58 46.35 46.35 46.31 46.32 4.6K
15:59 46.33 46.33 46.28 46.29 6.0K
16:00 46.32 46.36 46.30 46.34 83.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available