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 52.50 52.59 52.50 52.50 2.3K
09:32 52.50 52.50 52.50 52.50 0.0K
09:33 52.50 52.96 52.50 52.96 0.4K
09:34 52.96 53.10 52.96 53.10 0.6K
09:35 53.10 53.10 53.10 53.10 0.0K
09:36 53.10 53.10 53.10 53.10 0.2K
09:37 53.10 53.10 53.10 53.10 0.1K
09:38 53.10 53.10 53.10 53.10 0.0K
09:39 53.10 53.10 53.10 53.10 0.0K
09:40 53.10 53.10 53.10 53.10 0.1K
09:41 53.10 53.10 53.10 53.10 0.2K
09:42 53.10 53.10 53.10 53.10 0.3K
09:43 53.10 53.10 52.38 52.75 0.9K
09:44 52.00 52.51 52.00 52.46 49.8K
09:45 52.46 52.46 52.46 52.46 0.1K
09:46 52.46 52.46 52.46 52.46 0.2K
09:47 52.46 52.48 52.45 52.48 1.9K
09:48 52.48 52.48 52.48 52.48 1.2K
09:49 52.45 52.70 52.45 52.70 0.6K
09:50 52.70 52.70 52.70 52.70 0.0K
09:51 52.70 52.70 52.70 52.70 0.0K
09:52 52.70 52.70 52.43 52.43 0.4K
09:53 52.49 52.49 52.49 52.49 1.1K
09:54 52.25 52.43 52.25 52.43 1.2K
09:55 52.43 52.43 52.42 52.42 0.6K
09:56 52.31 52.31 52.31 52.31 0.1K
09:57 52.31 52.31 52.31 52.31 0.2K
09:58 52.23 52.23 52.14 52.14 1.4K
09:59 52.14 52.14 52.14 52.14 0.0K
10:00 52.14 52.14 52.14 52.14 0.0K
10:01 52.14 52.14 52.14 52.14 0.0K
10:02 52.14 52.26 52.14 52.26 1.9K
10:03 52.26 52.26 52.26 52.26 0.3K
10:04 52.26 52.43 52.26 52.43 0.3K
10:05 52.38 52.38 52.06 52.06 2.0K
10:06 52.06 52.17 52.06 52.17 0.2K
10:07 52.19 52.19 52.07 52.07 0.4K
10:08 52.07 52.07 52.07 52.07 0.1K
10:09 52.07 52.07 52.07 52.07 0.1K
10:10 52.07 52.07 52.07 52.07 0.1K
10:11 52.34 52.35 52.34 52.35 0.6K
10:12 52.35 52.35 52.35 52.35 0.0K
10:13 52.35 52.35 52.35 52.35 0.1K
10:14 52.35 52.35 52.35 52.35 0.0K
10:15 52.35 52.35 52.35 52.35 0.1K
10:16 52.35 52.35 52.35 52.35 0.8K
10:17 52.37 52.37 52.37 52.37 0.2K
10:18 52.37 52.37 52.37 52.37 0.4K
10:19 52.37 52.37 52.37 52.37 0.1K
10:20 52.58 52.60 52.58 52.60 0.8K
10:21 52.60 52.60 52.60 52.60 0.2K
10:22 52.60 52.60 52.60 52.60 0.2K
10:23 52.60 52.60 52.60 52.60 0.1K
10:24 52.60 52.60 52.60 52.60 0.0K
10:25 52.56 52.69 52.56 52.69 15.3K
10:26 52.69 52.69 52.69 52.69 0.1K
10:27 52.69 52.87 52.69 52.79 4.9K
10:28 52.79 52.84 52.79 52.84 0.3K
10:29 52.84 52.84 52.84 52.84 0.0K
10:30 52.97 52.97 52.97 52.97 0.5K
10:31 52.97 52.97 52.97 52.97 0.1K
10:32 53.02 53.02 52.90 52.90 1.6K
10:33 52.90 52.90 52.90 52.90 0.0K
10:34 52.90 52.90 52.90 52.90 0.1K
10:35 52.90 52.90 52.90 52.90 0.1K
10:36 52.90 52.90 52.90 52.90 0.0K
10:37 52.90 52.90 52.90 52.90 0.0K
10:38 53.04 53.04 53.04 53.04 0.1K
10:39 53.04 53.04 53.04 53.04 0.0K
10:40 53.04 53.04 53.04 53.04 0.1K
10:41 53.07 53.07 53.07 53.07 0.5K
10:42 53.07 53.07 53.07 53.07 0.4K
10:43 52.95 52.95 52.93 52.93 0.7K
10:44 52.93 52.93 52.93 52.93 0.0K
10:45 52.93 52.93 52.93 52.93 0.2K
10:46 52.93 52.93 52.93 52.93 0.0K
10:47 52.93 52.93 52.93 52.93 0.0K
10:48 52.93 52.93 52.93 52.93 0.1K
10:49 52.93 53.09 52.93 53.09 1.0K
10:50 53.09 53.09 53.09 53.09 0.2K
10:51 53.09 53.09 53.09 53.09 0.2K
10:52 53.09 53.09 53.00 53.00 1.6K
10:53 53.00 53.09 53.00 53.09 0.7K
10:54 53.09 53.09 53.09 53.09 0.2K
10:55 53.09 53.10 53.09 53.10 0.5K
10:56 53.10 53.10 53.10 53.10 0.4K
10:57 53.10 53.10 53.10 53.10 0.0K
10:58 53.11 53.11 53.11 53.11 0.2K
10:59 53.11 53.11 53.11 53.11 0.0K
11:00 53.08 53.08 53.08 53.08 0.3K
11:01 53.11 53.14 53.11 53.14 0.7K
11:02 53.14 53.14 53.14 53.14 0.2K
11:03 53.14 53.14 53.14 53.14 0.2K
11:04 53.14 53.14 53.06 53.06 1.6K
11:05 53.06 53.06 53.06 53.06 0.1K
11:06 53.06 53.06 53.01 53.01 1.0K
11:07 53.01 53.02 52.97 52.97 2.8K
11:08 52.97 52.97 52.97 52.97 0.1K
11:09 52.97 52.97 52.97 52.97 0.0K
11:10 53.15 53.15 53.15 53.15 1.8K
11:11 53.15 53.15 53.15 53.15 0.1K
11:12 53.15 53.15 53.15 53.15 0.0K
11:13 53.15 53.15 53.15 53.15 0.4K
11:14 53.06 53.06 53.06 53.06 0.3K
11:15 53.06 53.06 53.06 53.06 0.1K
11:16 53.06 53.08 53.06 53.08 0.9K
11:17 53.08 53.08 53.08 53.08 1.0K
11:18 53.08 53.20 53.08 53.20 0.6K
11:19 53.20 53.20 53.20 53.20 0.4K
11:20 53.20 53.20 53.18 53.18 1.1K
11:21 53.18 53.18 53.18 53.18 0.8K
11:22 53.18 53.18 53.10 53.10 0.9K
11:23 53.10 53.14 53.10 53.14 0.3K
11:24 53.14 53.15 53.14 53.15 0.2K
11:25 53.15 53.18 53.13 53.18 1.1K
11:26 53.18 53.18 53.18 53.18 0.1K
11:27 53.18 53.18 53.16 53.16 0.4K
11:28 53.16 53.16 53.16 53.16 0.0K
11:29 53.16 53.16 53.16 53.16 0.0K
11:30 53.16 53.16 53.07 53.07 0.9K
11:31 53.07 53.07 53.07 53.07 0.0K
11:32 53.13 53.19 53.13 53.19 0.7K
11:33 53.19 53.19 53.19 53.19 0.4K
11:34 53.12 53.12 53.12 53.12 1.3K
11:35 53.13 53.13 53.13 53.13 0.2K
11:36 53.12 53.14 53.10 53.14 2.5K
11:37 53.22 53.22 53.22 53.22 0.8K
11:38 53.22 53.24 53.22 53.24 0.2K
11:39 53.24 53.24 53.16 53.16 0.6K
11:40 53.16 53.23 53.16 53.23 0.4K
11:41 53.23 53.23 53.23 53.23 0.3K
11:42 53.23 53.23 53.23 53.23 0.3K
11:43 53.23 53.23 53.23 53.23 0.3K
11:44 53.23 53.24 53.23 53.24 0.2K
11:45 53.24 53.24 53.24 53.24 0.1K
11:46 53.24 53.24 53.24 53.24 0.0K
11:47 53.24 53.24 53.24 53.24 0.0K
11:48 53.27 53.27 53.27 53.27 0.3K
11:49 53.27 53.35 53.27 53.34 0.7K
11:50 53.34 53.38 53.34 53.38 0.5K
11:51 53.38 53.38 53.38 53.38 0.1K
11:52 53.38 53.38 53.34 53.34 0.5K
11:53 53.34 53.34 53.29 53.29 4.6K
11:54 53.29 53.38 53.29 53.38 1.0K
11:55 53.38 53.39 53.38 53.39 1.1K
11:56 53.39 53.39 53.39 53.39 0.5K
11:57 53.55 53.55 53.55 53.55 0.8K
11:58 53.55 53.55 53.55 53.55 0.6K
11:59 53.55 53.55 53.55 53.55 0.5K
12:00 53.55 53.55 53.55 53.55 0.4K
12:01 53.55 53.55 53.55 53.55 0.7K
12:02 53.79 53.96 53.79 53.84 4.5K
12:03 53.79 53.79 53.68 53.68 4.7K
12:04 53.68 53.71 53.68 53.69 1.3K
12:05 53.69 53.83 53.69 53.83 0.7K
12:06 53.83 53.83 53.81 53.81 1.5K
12:07 53.81 53.90 53.81 53.90 1.4K
12:08 53.90 53.90 53.90 53.90 1.3K
12:09 53.90 53.94 53.90 53.94 0.9K
12:10 53.90 54.01 53.90 53.99 2.2K
12:11 53.99 53.99 53.99 53.99 0.8K
12:12 53.99 53.99 53.99 53.99 0.4K
12:13 53.99 54.05 53.99 54.05 0.6K
12:14 54.05 54.05 53.99 54.05 5.2K
12:15 53.99 54.05 53.99 54.05 1.9K
12:16 54.02 54.02 54.02 54.02 6.4K
12:17 54.02 54.05 54.02 54.05 0.9K
12:18 54.05 54.05 54.05 54.05 0.0K
12:19 54.05 54.10 54.05 54.10 0.7K
12:20 54.12 54.12 54.12 54.12 0.3K
12:21 54.12 54.12 54.12 54.12 0.2K
12:22 54.12 54.12 54.12 54.12 0.3K
12:23 54.12 54.21 54.12 54.21 1.4K
12:24 54.15 54.15 53.94 53.94 11.1K
12:25 53.94 53.94 53.94 53.94 0.2K
12:26 53.94 53.94 53.94 53.94 0.2K
12:27 53.94 53.94 53.94 53.94 0.2K
12:28 53.94 53.94 53.94 53.94 0.3K
12:29 54.00 54.00 53.93 53.93 1.0K
12:30 53.93 53.93 53.90 53.90 0.7K
12:31 53.94 53.94 53.94 53.94 0.7K
12:32 53.94 54.00 53.94 54.00 0.9K
12:33 54.00 54.00 53.95 53.95 0.6K
12:34 53.96 53.96 53.96 53.96 0.1K
12:35 53.96 53.96 53.96 53.96 0.1K
12:36 53.96 53.96 53.95 53.95 0.4K
12:37 53.95 54.01 53.95 54.01 2.0K
12:38 54.01 54.02 54.01 54.02 1.9K
12:39 54.01 54.15 54.01 54.15 2.2K
12:40 54.16 54.24 54.16 54.24 0.8K
12:41 54.24 54.29 54.24 54.29 1.0K
12:42 54.29 54.29 54.29 54.29 1.0K
12:43 54.44 54.49 54.44 54.49 1.8K
12:44 54.49 54.49 54.48 54.48 1.5K
12:45 54.46 54.51 54.36 54.41 5.1K
12:46 54.41 54.53 54.41 54.45 7.7K
12:47 54.45 54.57 54.45 54.51 2.7K
12:48 54.51 54.51 54.41 54.41 2.9K
12:49 54.41 54.41 54.41 54.41 1.5K
12:50 54.41 54.41 54.41 54.41 0.5K
12:51 54.41 54.41 54.38 54.38 2.7K
12:52 54.38 54.43 54.37 54.43 2.4K
12:53 54.43 54.43 54.43 54.43 0.6K
12:54 54.43 54.43 54.43 54.43 0.3K
12:55 54.43 54.43 54.43 54.43 0.2K
12:56 54.43 54.44 54.42 54.44 1.4K
12:57 54.44 54.44 54.44 54.44 9.1K
12:58 54.40 54.40 54.40 54.40 0.4K
12:59 54.40 54.40 54.40 54.40 0.0K
13:00 54.34 54.35 54.32 54.32 8.2K
13:01 54.32 54.32 54.28 54.29 3.2K
13:02 54.29 54.33 54.29 54.31 0.8K
13:03 54.31 54.31 54.22 54.22 2.1K
13:04 54.27 54.27 54.27 54.27 0.8K
13:05 54.27 54.28 54.27 54.28 0.1K
13:06 54.28 54.28 54.26 54.26 2.5K
13:07 54.29 54.29 54.29 54.29 1.0K
13:08 54.29 54.29 54.29 54.29 0.0K
13:09 54.29 54.29 54.29 54.29 0.1K
13:10 54.28 54.28 54.24 54.26 1.7K
13:11 54.26 54.26 54.26 54.26 0.5K
13:12 54.37 54.39 54.28 54.29 10.9K
13:13 54.26 54.26 54.26 54.26 2.1K
13:14 54.26 54.28 54.26 54.28 0.6K
13:15 54.28 54.28 54.28 54.28 0.0K
13:16 54.29 54.29 54.29 54.29 0.5K
13:17 54.29 54.29 54.21 54.21 3.5K
13:18 54.21 54.30 54.21 54.30 1.8K
13:19 54.31 54.31 54.28 54.28 2.0K
13:20 54.28 54.28 54.28 54.28 0.1K
13:21 54.28 54.28 54.28 54.28 0.0K
13:22 54.28 54.33 54.28 54.33 0.9K
13:23 54.33 54.33 54.33 54.33 0.2K
13:24 54.38 54.52 54.38 54.43 6.1K
13:25 54.47 54.47 54.47 54.47 0.8K
13:26 54.47 54.47 54.47 54.47 0.1K
13:27 54.47 54.47 54.43 54.45 4.3K
13:28 54.45 54.48 54.45 54.48 0.5K
13:29 54.48 54.53 54.48 54.53 1.0K
13:30 54.53 54.57 54.53 54.57 0.3K
13:31 54.58 54.58 54.58 54.58 0.7K
13:32 54.52 54.52 54.44 54.44 17.4K
13:33 54.45 54.45 54.45 54.45 0.7K
13:34 54.45 54.45 54.39 54.39 3.4K
13:35 54.34 54.34 54.33 54.33 1.1K
13:36 54.29 54.32 54.29 54.32 0.6K
13:37 54.32 54.32 54.32 54.32 0.3K
13:38 54.38 54.50 54.38 54.50 3.3K
13:39 54.50 54.53 54.47 54.53 1.9K
13:40 54.58 54.58 54.58 54.58 0.8K
13:41 54.58 54.62 54.51 54.53 3.4K
13:42 54.53 54.53 54.53 54.53 0.9K
13:43 54.55 54.55 54.54 54.54 1.3K
13:44 54.54 54.54 54.52 54.54 1.1K
13:45 54.54 54.54 54.54 54.54 0.1K
13:46 54.54 54.54 54.54 54.54 0.2K
13:47 54.54 54.57 54.54 54.55 1.2K
13:48 54.55 54.60 54.55 54.60 1.3K
13:49 54.58 54.60 54.58 54.59 1.7K
13:50 54.59 54.61 54.54 54.61 4.7K
13:51 54.61 54.62 54.58 54.58 2.9K
13:52 54.60 54.75 54.60 54.75 3.9K
13:53 54.75 54.75 54.75 54.75 0.7K
13:54 54.76 54.76 54.71 54.71 3.8K
13:55 54.71 54.85 54.71 54.85 4.0K
13:56 54.85 54.85 54.84 54.85 0.6K
13:57 54.83 54.84 54.78 54.84 3.4K
13:58 54.85 54.86 54.84 54.86 2.4K
13:59 54.85 54.85 54.85 54.85 2.5K
14:00 54.83 54.88 54.83 54.86 2.9K
14:01 54.89 54.93 54.89 54.93 3.0K
14:02 54.93 54.95 54.93 54.95 0.4K
14:03 54.95 54.99 54.95 54.99 0.5K
14:04 54.99 54.99 54.99 54.99 0.2K
14:05 54.98 54.99 54.98 54.99 0.9K
14:06 54.94 54.94 54.86 54.86 3.8K
14:07 54.86 54.86 54.86 54.86 0.3K
14:08 54.88 54.88 54.88 54.88 0.7K
14:09 54.88 54.90 54.75 54.75 5.5K
14:10 54.75 54.75 54.75 54.75 0.3K
14:11 54.75 54.75 54.75 54.75 0.3K
14:12 54.75 54.78 54.75 54.78 0.2K
14:13 54.78 54.82 54.78 54.79 3.5K
14:14 54.79 54.79 54.79 54.79 0.3K
14:15 54.73 54.75 54.72 54.72 0.6K
14:16 54.72 54.72 54.72 54.72 0.2K
14:17 54.75 54.75 54.75 54.75 0.4K
14:18 54.75 54.75 54.75 54.75 0.7K
14:19 54.75 54.75 54.75 54.75 0.4K
14:20 54.75 54.87 54.75 54.87 2.2K
14:21 54.85 54.85 54.81 54.81 4.1K
14:22 54.81 54.96 54.81 54.96 5.8K
14:23 54.98 54.98 54.89 54.89 2.6K
14:24 54.88 54.88 54.88 54.88 1.5K
14:25 54.86 54.87 54.86 54.87 2.5K
14:26 54.87 54.87 54.87 54.87 0.0K
14:27 54.83 54.83 54.83 54.83 1.6K
14:28 54.83 54.83 54.83 54.83 0.1K
14:29 54.83 54.85 54.83 54.85 0.8K
14:30 54.85 54.85 54.85 54.85 0.5K
14:31 54.79 54.79 54.79 54.79 0.6K
14:32 54.79 54.84 54.79 54.84 1.7K
14:33 54.86 54.86 54.82 54.82 5.7K
14:34 54.82 54.86 54.82 54.86 5.2K
14:35 54.86 54.86 54.85 54.85 0.5K
14:36 54.85 54.86 54.85 54.86 2.0K
14:37 54.86 54.86 54.82 54.82 1.4K
14:38 54.82 54.82 54.79 54.81 4.1K
14:39 54.81 54.87 54.81 54.82 0.8K
14:40 54.82 54.84 54.82 54.84 0.8K
14:41 54.84 54.92 54.83 54.92 3.1K
14:42 54.92 54.92 54.85 54.85 1.8K
14:43 54.85 54.85 54.83 54.83 1.1K
14:44 54.84 54.84 54.81 54.82 8.5K
14:45 54.79 54.83 54.79 54.83 1.7K
14:46 54.83 54.88 54.83 54.88 1.8K
14:47 54.88 54.88 54.81 54.81 0.8K
14:48 54.81 54.81 54.80 54.80 2.3K
14:49 54.80 54.81 54.77 54.78 5.0K
14:50 54.76 54.76 54.64 54.64 4.1K
14:51 54.64 54.64 54.53 54.53 1.5K
14:52 54.56 54.56 54.56 54.56 0.7K
14:53 54.56 54.56 54.56 54.56 1.0K
14:54 54.56 54.56 54.56 54.56 0.2K
14:55 54.56 54.56 54.56 54.56 0.4K
14:56 54.59 54.59 54.54 54.54 2.1K
14:57 54.55 54.59 54.55 54.56 3.9K
14:58 54.60 54.63 54.60 54.63 0.7K
14:59 54.63 54.63 54.50 54.50 3.9K
15:00 54.48 54.48 54.48 54.48 0.6K
15:01 54.48 54.48 54.41 54.47 0.7K
15:02 54.47 54.47 54.47 54.47 0.6K
15:03 54.47 54.54 54.47 54.54 3.2K
15:04 54.54 54.54 54.54 54.54 0.5K
15:05 54.58 54.58 54.52 54.52 4.0K
15:06 54.52 54.52 54.43 54.46 2.5K
15:07 54.46 54.52 54.46 54.52 1.4K
15:08 54.52 54.52 54.49 54.52 1.5K
15:09 54.52 54.52 54.51 54.52 2.3K
15:10 54.52 54.53 54.52 54.53 0.6K
15:11 54.53 54.54 54.45 54.45 4.3K
15:12 54.45 54.45 54.41 54.41 1.9K
15:13 54.41 54.46 54.41 54.44 1.6K
15:14 54.42 54.43 54.41 54.43 1.6K
15:15 54.43 54.43 54.42 54.42 1.1K
15:16 54.42 54.49 54.42 54.49 1.9K
15:17 54.53 54.57 54.53 54.54 3.0K
15:18 54.53 54.54 54.51 54.51 1.7K
15:19 54.51 54.51 54.51 54.51 0.4K
15:20 54.51 54.51 54.48 54.51 1.9K
15:21 54.49 54.53 54.49 54.53 1.8K
15:22 54.52 54.52 54.52 54.52 0.3K
15:23 54.52 54.55 54.52 54.55 3.7K
15:24 54.55 54.56 54.55 54.56 0.6K
15:25 54.57 54.60 54.57 54.60 1.8K
15:26 54.60 54.61 54.58 54.61 7.2K
15:27 54.61 54.61 54.61 54.61 0.3K
15:28 54.61 54.61 54.58 54.58 1.0K
15:29 54.58 54.58 54.58 54.58 0.8K
15:30 54.58 54.78 54.58 54.73 6.4K
15:31 54.71 54.71 54.49 54.49 6.9K
15:32 54.57 54.57 54.53 54.54 7.8K
15:33 54.54 54.58 54.54 54.58 2.9K
15:34 54.58 54.58 54.55 54.55 1.7K
15:35 54.55 54.55 54.49 54.49 14.9K
15:36 54.49 54.57 54.49 54.57 6.0K
15:37 54.57 54.57 54.57 54.57 0.7K
15:38 54.57 54.57 54.57 54.57 1.1K
15:39 54.57 54.66 54.57 54.66 2.3K
15:40 54.66 54.73 54.66 54.73 2.0K
15:41 54.73 54.73 54.65 54.65 4.2K
15:42 54.64 54.66 54.64 54.66 1.0K
15:43 54.66 54.66 54.65 54.66 1.3K
15:44 54.65 54.65 54.61 54.63 5.1K
15:45 54.63 54.63 54.61 54.61 1.0K
15:46 54.63 54.63 54.61 54.61 2.9K
15:47 54.63 54.63 54.63 54.63 1.5K
15:48 54.65 54.67 54.60 54.60 3.5K
15:49 54.60 54.62 54.60 54.61 2.1K
15:50 54.62 54.64 54.62 54.64 5.0K
15:51 54.64 54.66 54.64 54.66 3.4K
15:52 54.67 54.67 54.66 54.67 3.6K
15:53 54.73 54.73 54.65 54.65 5.0K
15:54 54.68 54.72 54.68 54.71 4.4K
15:55 54.73 54.83 54.73 54.76 7.6K
15:56 54.69 54.69 54.60 54.62 10.0K
15:57 54.67 54.72 54.67 54.67 5.0K
15:58 54.68 54.68 54.65 54.65 9.6K
15:59 54.66 54.66 54.60 54.60 8.9K
16:00 54.58 54.63 54.58 54.60 134.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available