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 48.49 48.49 47.37 48.49 1.5K
09:32 48.49 48.57 48.49 48.57 0.6K
09:33 48.57 48.57 48.40 48.40 1.1K
09:34 48.40 48.40 48.40 48.40 0.0K
09:35 48.40 48.40 48.40 48.40 0.0K
09:36 47.87 47.87 47.87 47.87 0.5K
09:37 47.87 47.87 47.87 47.87 0.0K
09:38 48.89 48.89 48.89 48.89 0.1K
09:39 48.89 48.89 48.89 48.89 0.2K
09:40 48.89 49.16 48.89 49.16 0.1K
09:41 49.16 49.16 49.16 49.16 0.0K
09:42 49.16 49.16 49.16 49.16 0.0K
09:43 49.16 49.16 49.16 49.16 0.0K
09:44 49.16 49.16 49.16 49.16 0.0K
09:45 48.49 48.49 48.49 48.49 0.3K
09:46 48.49 49.17 48.49 49.17 0.1K
09:47 49.17 49.17 49.17 49.17 0.0K
09:48 49.17 49.18 49.17 49.18 0.1K
09:49 49.18 49.18 49.14 49.14 0.1K
09:50 49.18 49.18 49.18 49.18 0.3K
09:51 49.18 49.18 49.18 49.18 0.0K
09:52 49.18 49.18 49.18 49.18 0.0K
09:53 49.18 49.18 49.18 49.18 0.0K
09:54 49.21 49.50 49.21 49.49 2.5K
09:55 49.49 49.49 49.49 49.49 0.5K
09:56 49.49 49.49 49.49 49.49 0.1K
09:57 49.35 49.35 49.35 49.35 0.1K
09:58 49.35 49.35 49.35 49.35 0.1K
09:59 49.45 49.45 49.45 49.45 0.3K
10:00 49.45 49.45 49.45 49.45 0.2K
10:01 49.50 49.50 49.50 49.50 0.1K
10:02 49.50 49.60 49.50 49.60 0.8K
10:03 49.60 49.60 49.60 49.60 0.6K
10:04 49.60 49.60 49.60 49.60 0.4K
10:05 49.60 49.60 49.56 49.56 0.3K
10:06 49.56 49.56 49.56 49.56 0.0K
10:07 49.56 49.56 49.56 49.56 0.1K
10:08 49.56 49.56 49.56 49.56 0.0K
10:09 49.56 49.56 49.56 49.56 0.0K
10:10 49.66 49.66 49.66 49.66 0.4K
10:11 49.66 49.66 49.66 49.66 0.0K
10:12 49.66 49.66 49.66 49.66 0.0K
10:13 49.66 49.66 49.42 49.42 0.9K
10:14 49.42 49.42 49.42 49.42 0.1K
10:15 49.42 49.42 49.42 49.42 0.0K
10:16 49.42 49.42 49.42 49.42 0.1K
10:17 49.42 49.42 49.42 49.42 0.1K
10:18 49.42 49.42 49.42 49.42 0.0K
10:19 49.42 49.42 49.42 49.42 0.1K
10:20 49.42 49.42 49.42 49.42 0.0K
10:21 49.42 49.42 49.42 49.42 0.5K
10:22 49.42 49.42 49.42 49.42 0.2K
10:23 49.42 49.42 49.42 49.42 0.3K
10:24 49.42 49.42 49.42 49.42 0.0K
10:25 49.65 49.65 49.65 49.65 0.9K
10:26 49.65 49.65 49.65 49.65 0.0K
10:27 49.65 49.65 49.65 49.65 0.0K
10:28 49.65 49.65 49.65 49.65 0.2K
10:29 49.65 49.65 49.65 49.65 0.2K
10:30 49.65 49.65 49.65 49.65 0.0K
10:31 49.65 49.65 49.65 49.65 0.1K
10:32 49.65 49.65 49.65 49.65 0.0K
10:33 49.65 49.65 49.65 49.65 0.0K
10:34 49.65 49.65 49.65 49.65 0.1K
10:35 49.65 49.65 49.65 49.65 0.1K
10:36 49.65 49.65 49.65 49.65 0.0K
10:37 49.65 49.81 49.65 49.78 0.6K
10:38 49.78 49.79 49.78 49.79 1.4K
10:39 49.79 49.79 49.79 49.79 0.1K
10:40 49.78 49.78 49.78 49.78 0.6K
10:41 49.86 49.86 49.86 49.86 0.5K
10:42 49.86 49.90 49.86 49.90 0.3K
10:43 49.90 49.90 49.90 49.90 0.0K
10:44 49.90 49.90 49.82 49.82 1.7K
10:45 49.82 49.82 49.82 49.82 0.1K
10:46 49.82 49.82 49.82 49.82 0.0K
10:47 49.78 49.85 49.78 49.85 1.3K
10:48 49.85 49.85 49.85 49.85 0.0K
10:49 49.85 49.85 49.85 49.85 0.4K
10:50 49.85 49.85 49.85 49.85 0.2K
10:51 49.85 49.85 49.85 49.85 0.4K
10:52 49.85 49.85 49.85 49.85 0.0K
10:53 49.85 49.85 49.85 49.85 0.1K
10:54 49.85 49.85 49.85 49.85 0.0K
10:55 49.85 49.85 49.85 49.85 0.2K
10:56 49.85 49.85 49.85 49.85 0.0K
10:57 49.85 49.85 49.80 49.80 0.5K
10:58 49.80 49.80 49.80 49.80 0.1K
10:59 49.80 49.97 49.80 49.97 1.1K
11:00 49.97 49.97 49.97 49.97 0.1K
11:01 49.97 49.97 49.92 49.92 0.4K
11:02 49.92 49.92 49.92 49.92 0.6K
11:03 49.92 49.92 49.87 49.88 4.4K
11:04 49.88 49.88 49.88 49.88 0.2K
11:05 49.89 49.89 49.89 49.89 0.7K
11:06 49.89 49.89 49.89 49.89 0.5K
11:07 49.89 49.89 49.89 49.89 1.0K
11:08 49.89 50.13 49.89 50.13 8.4K
11:09 50.13 50.13 50.13 50.13 0.6K
11:10 50.13 50.13 50.13 50.13 0.3K
11:11 50.13 50.16 50.13 50.16 0.2K
11:12 50.16 50.29 50.16 50.29 0.7K
11:13 50.29 50.29 50.18 50.18 2.2K
11:14 50.18 50.18 50.18 50.18 0.3K
11:15 50.18 50.21 50.15 50.15 2.1K
11:16 50.15 50.15 50.15 50.15 0.0K
11:17 50.15 50.15 50.15 50.15 0.0K
11:18 50.11 50.11 50.11 50.11 0.4K
11:19 50.17 50.17 50.17 50.17 3.5K
11:20 50.17 50.17 50.06 50.06 1.2K
11:21 50.08 50.08 50.07 50.07 1.9K
11:22 50.07 50.14 50.07 50.14 1.3K
11:23 50.10 50.10 50.10 50.10 0.3K
11:24 50.10 50.10 50.06 50.06 0.4K
11:25 50.06 50.06 50.06 50.06 0.1K
11:26 50.06 50.06 50.06 50.06 0.1K
11:27 50.06 50.06 50.06 50.06 0.1K
11:28 50.06 50.09 50.06 50.09 0.3K
11:29 50.09 50.09 50.09 50.09 0.2K
11:30 50.09 50.09 50.09 50.09 0.8K
11:31 50.02 50.08 50.02 50.08 1.2K
11:32 50.08 50.13 50.08 50.13 1.3K
11:33 50.09 50.09 50.09 50.09 1.7K
11:34 50.09 50.09 50.09 50.09 0.0K
11:35 50.17 50.21 50.17 50.21 0.9K
11:36 50.21 50.21 50.05 50.05 0.4K
11:37 50.05 50.05 50.05 50.05 0.0K
11:38 50.05 50.05 50.05 50.05 0.1K
11:39 50.05 50.05 50.05 50.05 0.0K
11:40 50.05 50.05 50.05 50.05 0.2K
11:41 50.08 50.08 50.08 50.08 0.2K
11:42 50.08 50.08 50.08 50.08 0.0K
11:43 50.08 50.19 50.08 50.19 0.3K
11:44 50.19 50.19 50.19 50.19 0.3K
11:45 50.19 50.19 50.19 50.19 0.1K
11:46 50.19 50.19 50.19 50.19 0.1K
11:47 50.19 50.19 50.19 50.19 0.0K
11:48 50.19 50.19 50.19 50.19 0.7K
11:49 50.17 50.17 50.17 50.17 0.2K
11:50 50.17 50.17 50.17 50.17 0.0K
11:51 50.17 50.24 50.17 50.24 0.3K
11:52 50.18 50.29 50.18 50.29 0.3K
11:53 50.29 50.33 50.29 50.33 1.0K
11:54 50.31 50.31 50.31 50.31 0.4K
11:55 50.31 50.31 50.31 50.31 0.0K
11:56 50.31 50.31 50.31 50.31 0.0K
11:57 50.31 50.31 50.31 50.31 0.1K
11:58 50.37 50.37 50.26 50.26 2.9K
11:59 50.26 50.26 50.26 50.26 0.0K
12:00 50.26 50.26 50.17 50.17 0.7K
12:01 50.17 50.17 50.17 50.17 0.2K
12:02 50.17 50.19 50.15 50.15 0.4K
12:03 50.15 50.34 50.15 50.34 3.4K
12:04 50.34 50.44 50.34 50.44 0.2K
12:05 50.44 50.44 50.44 50.44 0.0K
12:06 50.35 50.35 50.27 50.27 1.0K
12:07 50.27 50.27 50.27 50.27 0.1K
12:08 50.27 50.27 50.27 50.27 0.0K
12:09 50.35 50.35 50.35 50.35 0.2K
12:10 50.35 50.35 50.35 50.35 0.0K
12:11 50.35 50.35 50.30 50.30 0.2K
12:12 50.30 50.30 50.30 50.30 0.0K
12:13 50.30 50.35 50.30 50.35 0.5K
12:14 50.35 50.35 50.35 50.35 3.1K
12:15 50.35 50.36 50.29 50.29 1.2K
12:16 50.36 50.36 50.36 50.36 0.2K
12:17 50.36 50.36 50.36 50.36 0.1K
12:18 50.36 50.36 50.36 50.36 4.1K
12:19 50.36 50.36 50.36 50.36 0.1K
12:20 50.36 50.36 50.30 50.30 0.2K
12:21 50.30 50.30 50.30 50.30 0.0K
12:22 50.30 50.30 50.30 50.30 0.2K
12:23 50.46 50.46 50.46 50.46 4.7K
12:24 50.46 50.46 50.45 50.45 0.4K
12:25 50.50 50.50 50.50 50.50 0.5K
12:26 50.47 50.47 50.47 50.47 0.8K
12:27 50.47 50.47 50.47 50.47 0.1K
12:28 50.47 50.47 50.41 50.41 0.1K
12:29 50.41 50.52 50.41 50.52 0.9K
12:30 50.52 50.52 50.52 50.52 0.2K
12:31 50.52 50.52 50.52 50.52 0.3K
12:32 50.52 50.52 50.52 50.52 0.1K
12:33 50.43 50.52 50.43 50.52 1.2K
12:34 50.52 50.63 50.52 50.63 0.8K
12:35 50.63 50.63 50.63 50.63 0.0K
12:36 50.63 50.63 50.63 50.63 0.4K
12:37 50.63 50.63 50.59 50.59 0.2K
12:38 50.63 50.70 50.63 50.70 0.5K
12:39 50.70 50.70 50.67 50.67 0.4K
12:40 50.67 50.67 50.67 50.67 0.3K
12:41 50.77 50.77 50.69 50.69 0.2K
12:42 50.69 50.71 50.69 50.71 0.3K
12:43 50.71 50.79 50.71 50.79 0.1K
12:44 50.79 50.79 50.79 50.79 0.0K
12:45 50.79 50.79 50.79 50.79 0.2K
12:46 50.71 50.77 50.71 50.77 0.5K
12:47 50.77 50.77 50.77 50.77 0.2K
12:48 50.77 50.78 50.77 50.78 0.9K
12:49 50.78 50.79 50.78 50.79 0.9K
12:50 50.79 50.79 50.72 50.72 3.8K
12:51 50.72 50.74 50.66 50.66 1.7K
12:52 50.62 50.62 50.62 50.62 0.9K
12:53 50.62 50.62 50.62 50.62 0.1K
12:54 50.62 50.71 50.62 50.66 1.5K
12:55 50.66 50.66 50.66 50.66 0.1K
12:56 50.66 50.66 50.66 50.66 0.2K
12:57 50.69 50.80 50.69 50.80 0.7K
12:58 50.80 50.80 50.80 50.80 0.1K
12:59 50.80 50.80 50.75 50.75 0.4K
13:00 50.75 50.76 50.75 50.76 1.6K
13:01 50.73 50.73 50.67 50.67 1.4K
13:02 50.67 50.67 50.67 50.67 0.1K
13:03 50.67 50.67 50.67 50.67 0.1K
13:04 50.67 50.67 50.67 50.67 0.3K
13:05 50.67 50.73 50.67 50.73 0.4K
13:06 50.73 50.73 50.69 50.69 0.2K
13:07 50.69 50.69 50.69 50.69 0.2K
13:08 50.69 50.69 50.69 50.69 0.1K
13:09 50.69 50.69 50.69 50.69 0.2K
13:10 50.69 50.72 50.69 50.72 0.4K
13:11 50.72 50.72 50.72 50.72 0.1K
13:12 50.72 50.72 50.65 50.65 0.2K
13:13 50.65 50.65 50.65 50.65 0.2K
13:14 50.65 50.65 50.65 50.65 0.1K
13:15 50.65 50.65 50.65 50.65 0.1K
13:16 50.65 50.82 50.65 50.82 1.0K
13:17 50.82 50.82 50.82 50.82 0.1K
13:18 50.77 50.81 50.77 50.81 1.0K
13:19 50.81 50.81 50.81 50.81 0.4K
13:20 50.81 50.84 50.81 50.84 0.8K
13:21 50.84 50.84 50.81 50.81 0.9K
13:22 50.81 50.81 50.81 50.81 0.1K
13:23 50.81 50.92 50.81 50.92 0.6K
13:24 50.92 50.95 50.92 50.95 0.5K
13:25 50.95 50.99 50.95 50.99 0.2K
13:26 50.99 50.99 50.98 50.98 1.0K
13:27 50.98 51.03 50.98 51.03 0.4K
13:28 51.04 51.04 50.93 50.93 1.0K
13:29 50.95 50.95 50.89 50.89 1.4K
13:30 50.89 50.89 50.84 50.84 1.3K
13:31 50.84 50.84 50.84 50.84 0.0K
13:32 50.84 50.84 50.84 50.84 0.2K
13:33 50.84 50.84 50.84 50.84 0.3K
13:34 50.84 50.86 50.79 50.79 0.5K
13:35 50.79 50.79 50.79 50.79 0.1K
13:36 50.79 50.79 50.79 50.79 0.0K
13:37 50.76 50.76 50.76 50.76 0.7K
13:38 50.76 50.76 50.76 50.76 0.0K
13:39 50.76 50.76 50.76 50.76 0.1K
13:40 50.76 50.76 50.73 50.73 0.1K
13:41 50.73 50.79 50.73 50.79 0.2K
13:42 50.73 50.73 50.72 50.72 0.9K
13:43 50.72 50.72 50.72 50.72 0.0K
13:44 50.72 50.73 50.72 50.73 1.2K
13:45 50.70 50.70 50.69 50.69 0.3K
13:46 50.69 50.69 50.63 50.63 0.7K
13:47 50.63 50.63 50.63 50.63 0.0K
13:48 50.63 50.63 50.63 50.63 0.1K
13:49 50.63 50.69 50.63 50.69 0.3K
13:50 50.69 50.80 50.69 50.80 1.2K
13:51 50.83 50.83 50.78 50.78 0.3K
13:52 50.78 50.78 50.78 50.78 0.2K
13:53 50.79 50.79 50.77 50.77 0.5K
13:54 50.77 50.83 50.72 50.83 1.7K
13:55 50.83 50.83 50.77 50.77 0.7K
13:56 50.66 50.66 50.63 50.63 1.3K
13:57 50.63 50.63 50.60 50.60 0.2K
13:58 50.60 50.60 50.60 50.60 0.1K
13:59 50.60 50.60 50.60 50.60 0.1K
14:00 50.60 50.60 50.60 50.60 0.1K
14:01 50.60 50.61 50.60 50.61 0.3K
14:02 50.61 50.62 50.61 50.62 0.3K
14:03 50.62 50.62 50.62 50.62 0.4K
14:04 50.62 50.62 50.57 50.57 0.5K
14:05 50.57 50.57 50.57 50.57 0.0K
14:06 50.57 50.57 50.57 50.57 0.2K
14:07 50.57 50.65 50.57 50.65 0.5K
14:08 50.65 50.65 50.55 50.55 0.4K
14:09 50.55 50.57 50.55 50.57 0.3K
14:10 50.57 50.57 50.57 50.57 0.1K
14:11 50.57 50.57 50.57 50.57 0.0K
14:12 50.57 50.61 50.57 50.61 0.1K
14:13 50.61 50.61 50.61 50.61 0.2K
14:14 50.61 50.63 50.54 50.63 0.5K
14:15 50.63 50.63 50.63 50.63 0.2K
14:16 50.63 50.63 50.62 50.62 1.4K
14:17 50.66 50.67 50.66 50.67 0.5K
14:18 50.62 50.62 50.56 50.56 1.9K
14:19 50.53 50.56 50.53 50.56 1.7K
14:20 50.56 50.56 50.56 50.56 0.2K
14:21 50.56 50.56 50.56 50.56 0.1K
14:22 50.56 50.63 50.56 50.63 0.5K
14:23 50.63 50.63 50.63 50.63 0.3K
14:24 50.63 50.63 50.63 50.63 0.1K
14:25 50.63 50.63 50.57 50.57 0.3K
14:26 50.57 50.57 50.57 50.57 0.3K
14:27 50.57 50.57 50.57 50.57 0.1K
14:28 50.57 50.57 50.57 50.57 0.1K
14:29 50.57 50.57 50.57 50.57 0.2K
14:30 50.57 50.66 50.57 50.66 1.0K
14:31 50.57 50.72 50.57 50.72 0.5K
14:32 50.72 50.72 50.72 50.72 0.1K
14:33 50.72 50.72 50.72 50.72 0.0K
14:34 50.72 50.72 50.72 50.72 0.0K
14:35 50.72 50.72 50.72 50.72 0.5K
14:36 50.72 50.81 50.72 50.73 0.4K
14:37 50.73 50.73 50.73 50.73 0.0K
14:38 50.73 50.79 50.73 50.78 0.4K
14:39 50.78 50.81 50.78 50.81 0.3K
14:40 50.81 50.82 50.81 50.82 0.7K
14:41 50.82 50.82 50.82 50.82 0.0K
14:42 50.82 50.82 50.82 50.82 0.2K
14:43 50.81 50.86 50.81 50.86 1.3K
14:44 50.86 50.86 50.86 50.86 0.1K
14:45 50.86 50.86 50.86 50.86 0.1K
14:46 50.86 50.88 50.86 50.88 0.5K
14:47 50.88 50.90 50.88 50.90 0.7K
14:48 50.90 50.90 50.90 50.90 0.5K
14:49 50.90 50.90 50.87 50.87 3.4K
14:50 50.86 50.89 50.86 50.89 0.8K
14:51 50.90 50.92 50.90 50.92 0.9K
14:52 50.92 50.95 50.92 50.95 0.7K
14:53 50.95 50.95 50.92 50.95 0.5K
14:54 50.95 50.96 50.95 50.96 0.3K
14:55 50.92 50.92 50.91 50.91 3.1K
14:56 50.91 50.91 50.91 50.91 0.1K
14:57 50.88 50.88 50.88 50.88 0.3K
14:58 50.88 50.88 50.84 50.84 0.5K
14:59 50.84 50.84 50.79 50.79 0.1K
15:00 50.79 50.79 50.79 50.79 0.1K
15:01 50.79 50.83 50.79 50.83 0.5K
15:02 50.83 50.83 50.80 50.80 1.6K
15:03 50.82 50.85 50.82 50.85 0.5K
15:04 50.85 50.85 50.82 50.82 0.5K
15:05 50.82 50.82 50.73 50.73 2.6K
15:06 50.73 50.78 50.73 50.78 0.6K
15:07 50.78 50.78 50.77 50.77 0.3K
15:08 50.77 50.77 50.77 50.77 0.3K
15:09 50.69 50.69 50.69 50.69 1.0K
15:10 50.69 50.69 50.65 50.65 0.2K
15:11 50.65 50.65 50.65 50.65 0.1K
15:12 50.65 50.65 50.59 50.63 1.5K
15:13 50.63 50.63 50.63 50.63 0.0K
15:14 50.63 50.63 50.63 50.63 0.1K
15:15 50.63 50.63 50.62 50.62 1.1K
15:16 50.62 50.62 50.62 50.62 0.3K
15:17 50.62 50.64 50.62 50.64 0.8K
15:18 50.64 50.64 50.64 50.64 0.4K
15:19 50.64 50.64 50.64 50.64 0.2K
15:20 50.64 50.64 50.64 50.64 0.2K
15:21 50.64 50.64 50.61 50.61 0.4K
15:22 50.61 50.70 50.61 50.70 0.8K
15:23 50.70 50.70 50.66 50.66 0.5K
15:24 50.66 50.66 50.62 50.62 0.5K
15:25 50.62 50.62 50.62 50.62 0.5K
15:26 50.62 50.62 50.62 50.62 0.1K
15:27 50.62 50.63 50.62 50.63 0.5K
15:28 50.63 50.63 50.63 50.63 0.2K
15:29 50.63 50.63 50.63 50.63 0.4K
15:30 50.64 50.67 50.59 50.64 3.1K
15:31 50.64 50.69 50.64 50.69 1.2K
15:32 50.66 50.66 50.66 50.66 0.3K
15:33 50.66 50.66 50.66 50.66 0.4K
15:34 50.66 50.66 50.66 50.66 0.2K
15:35 50.66 50.68 50.66 50.68 0.5K
15:36 50.59 50.63 50.55 50.63 3.5K
15:37 50.63 50.63 50.63 50.63 0.5K
15:38 50.63 50.66 50.63 50.63 0.9K
15:39 50.63 50.63 50.59 50.59 3.2K
15:40 50.56 50.56 50.56 50.56 1.5K
15:41 50.51 50.51 50.44 50.47 12.2K
15:42 50.47 50.54 50.47 50.54 12.2K
15:43 50.54 50.60 50.54 50.58 2.0K
15:44 50.58 50.58 50.53 50.53 0.5K
15:45 50.53 50.57 50.53 50.57 0.4K
15:46 50.57 50.57 50.57 50.57 1.2K
15:47 50.57 50.60 50.52 50.52 3.7K
15:48 50.52 50.54 50.52 50.54 1.2K
15:49 50.54 50.72 50.54 50.70 13.7K
15:50 50.75 50.78 50.75 50.78 2.5K
15:51 50.66 50.68 50.66 50.68 4.0K
15:52 50.64 50.64 50.58 50.61 6.1K
15:53 50.58 50.61 50.58 50.61 3.1K
15:54 50.61 50.61 50.56 50.56 2.4K
15:55 50.58 50.58 50.45 50.56 14.9K
15:56 50.54 50.54 50.45 50.45 6.6K
15:57 50.44 50.52 50.40 50.52 9.9K
15:58 50.52 50.52 50.46 50.46 10.1K
15:59 50.46 50.47 50.42 50.42 11.1K
16:00 50.40 50.40 50.23 50.28 357.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available