Stepstone

STEP
🏛️ usa →
66.97
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 52.68 53.19 52.57 52.62 6.5K
09:32 52.62 52.62 52.62 52.62 0.2K
09:33 52.62 52.62 52.62 52.62 0.0K
09:34 52.62 52.62 52.62 52.62 0.0K
09:35 52.62 52.99 52.62 52.99 1.4K
09:36 52.99 52.99 52.99 52.99 0.0K
09:37 52.99 52.99 52.99 52.99 0.2K
09:38 52.99 53.17 52.99 53.17 1.2K
09:39 53.17 53.17 53.17 53.17 0.1K
09:40 53.17 53.17 53.10 53.10 1.1K
09:41 53.10 53.10 53.10 53.10 0.2K
09:42 53.10 53.10 53.10 53.10 0.5K
09:43 53.10 53.10 52.82 52.82 0.3K
09:44 52.82 52.82 52.82 52.82 0.0K
09:45 53.01 53.01 53.01 53.01 0.1K
09:46 53.01 53.01 53.01 53.01 0.0K
09:47 53.01 53.01 53.01 53.01 0.0K
09:48 53.01 53.01 53.01 53.01 0.0K
09:49 53.01 53.01 52.80 52.80 1.4K
09:50 52.80 52.80 52.80 52.80 0.3K
09:51 52.80 52.80 52.80 52.80 0.4K
09:52 52.80 52.80 52.67 52.67 1.6K
09:53 52.67 52.67 52.67 52.67 0.1K
09:54 52.67 52.67 52.67 52.67 0.1K
09:55 52.67 52.67 52.67 52.67 0.2K
09:56 52.67 52.89 52.67 52.77 0.7K
09:57 52.77 52.77 52.77 52.77 0.0K
09:58 52.91 52.91 52.80 52.80 1.1K
09:59 52.80 52.85 52.80 52.85 0.5K
10:00 52.85 52.85 52.80 52.82 1.6K
10:01 52.82 52.85 52.82 52.85 0.5K
10:02 52.85 52.85 52.85 52.85 0.1K
10:03 52.85 52.89 52.85 52.85 0.7K
10:04 52.77 52.77 52.72 52.72 1.0K
10:05 52.72 52.88 52.72 52.88 3.2K
10:06 52.88 52.88 52.88 52.88 0.2K
10:07 52.88 52.88 52.82 52.82 0.7K
10:08 52.82 52.82 52.82 52.82 0.1K
10:09 52.82 53.00 52.82 53.00 2.6K
10:10 53.00 53.21 53.00 53.21 0.3K
10:11 53.21 53.21 53.21 53.21 0.0K
10:12 53.21 53.21 53.21 53.21 0.1K
10:13 53.21 53.21 53.21 53.21 0.0K
10:14 53.21 53.21 53.21 53.21 0.2K
10:15 53.21 53.21 53.21 53.21 0.1K
10:16 53.21 53.21 53.21 53.21 0.0K
10:17 53.21 53.21 53.21 53.21 0.3K
10:18 53.21 53.21 53.21 53.21 0.1K
10:19 53.21 53.21 53.21 53.21 0.3K
10:20 53.21 53.21 53.21 53.21 0.1K
10:21 53.21 53.21 53.21 53.21 0.2K
10:22 53.21 53.21 53.21 53.21 0.2K
10:23 53.44 53.45 53.44 53.45 0.5K
10:24 53.45 53.45 53.45 53.45 0.2K
10:25 53.45 53.45 53.45 53.45 0.1K
10:26 53.45 53.45 53.45 53.45 0.0K
10:27 53.45 53.45 53.45 53.45 0.2K
10:28 53.45 53.45 53.45 53.45 0.1K
10:29 53.45 53.45 53.45 53.45 0.2K
10:30 53.45 53.45 53.33 53.33 3.3K
10:31 53.35 53.41 53.35 53.41 1.2K
10:32 53.41 53.41 53.38 53.38 0.2K
10:33 53.38 53.43 53.38 53.43 0.3K
10:34 53.43 53.43 53.43 53.43 0.3K
10:35 53.43 53.43 53.43 53.43 0.3K
10:36 53.43 53.43 53.43 53.43 0.1K
10:37 53.43 53.43 53.41 53.41 0.3K
10:38 53.41 53.41 53.31 53.31 1.8K
10:39 53.31 53.31 53.25 53.25 1.5K
10:40 53.25 53.25 53.25 53.25 0.1K
10:41 53.25 53.25 53.25 53.25 0.3K
10:42 53.25 53.25 53.25 53.25 0.1K
10:43 53.25 53.25 53.25 53.25 0.0K
10:44 53.25 53.25 53.25 53.25 0.2K
10:45 53.25 53.25 53.25 53.25 0.0K
10:46 53.25 53.42 53.25 53.42 0.5K
10:47 53.42 53.42 53.42 53.42 0.1K
10:48 53.42 53.42 53.42 53.42 0.7K
10:49 53.42 53.51 53.42 53.51 0.3K
10:50 53.51 53.51 53.41 53.41 0.3K
10:51 53.41 53.41 53.35 53.35 1.2K
10:52 53.35 53.35 53.31 53.31 0.3K
10:53 53.31 53.31 53.31 53.31 0.1K
10:54 53.31 53.31 53.31 53.31 0.3K
10:55 53.31 53.31 53.31 53.31 0.1K
10:56 53.31 53.31 53.23 53.23 0.2K
10:57 53.23 53.23 53.23 53.23 0.1K
10:58 53.23 53.23 53.23 53.23 0.3K
10:59 53.23 53.23 53.23 53.23 0.2K
11:00 53.23 53.23 53.23 53.23 0.2K
11:01 53.23 53.23 53.23 53.23 0.0K
11:02 53.23 53.38 53.23 53.38 0.4K
11:03 53.38 53.38 53.38 53.38 0.1K
11:04 53.39 53.40 53.39 53.40 0.8K
11:05 53.40 53.40 53.40 53.40 0.1K
11:06 53.40 53.40 53.40 53.40 0.0K
11:07 53.40 53.43 53.38 53.38 0.2K
11:08 53.38 53.38 53.38 53.38 0.1K
11:09 53.38 53.38 53.38 53.38 0.1K
11:10 53.38 53.38 53.38 53.38 0.0K
11:11 53.36 53.36 53.36 53.36 0.4K
11:12 53.35 53.36 53.35 53.36 0.4K
11:13 53.42 53.42 53.42 53.42 0.2K
11:14 53.42 53.42 53.42 53.42 0.1K
11:15 53.48 53.48 53.48 53.48 0.4K
11:16 53.48 53.48 53.48 53.48 0.1K
11:17 53.48 53.48 53.48 53.48 0.1K
11:18 53.48 53.48 53.45 53.45 0.3K
11:19 53.45 53.45 53.45 53.45 0.1K
11:20 53.45 53.45 53.44 53.44 0.2K
11:21 53.51 53.51 53.51 53.51 0.8K
11:22 53.51 53.54 53.51 53.54 0.4K
11:23 53.54 53.54 53.54 53.54 0.3K
11:24 53.55 53.55 53.55 53.55 1.1K
11:25 53.55 53.55 53.55 53.55 1.5K
11:26 53.55 53.55 53.46 53.46 0.7K
11:27 53.46 53.46 53.42 53.42 0.1K
11:28 53.42 53.42 53.42 53.42 0.0K
11:29 53.43 53.43 53.43 53.43 0.2K
11:30 53.43 53.49 53.43 53.49 0.2K
11:31 53.49 53.49 53.45 53.45 0.9K
11:32 53.45 53.45 53.37 53.37 0.3K
11:33 53.37 53.37 53.34 53.34 0.3K
11:34 53.35 53.35 53.35 53.35 0.2K
11:35 53.36 53.36 53.36 53.36 0.2K
11:36 53.36 53.36 53.36 53.36 0.1K
11:37 53.36 53.36 53.36 53.36 0.3K
11:38 53.36 53.36 53.36 53.36 0.3K
11:39 53.36 53.36 53.36 53.36 0.0K
11:40 53.36 53.36 53.36 53.36 0.0K
11:41 53.36 53.36 53.36 53.36 0.0K
11:42 53.36 53.45 53.36 53.45 0.8K
11:43 53.43 53.43 53.43 53.43 0.7K
11:44 53.43 53.43 53.43 53.43 0.3K
11:45 53.43 53.43 53.43 53.43 0.4K
11:46 53.43 53.43 53.43 53.43 0.0K
11:47 53.32 53.38 53.32 53.38 0.3K
11:48 53.39 53.39 53.39 53.39 0.2K
11:49 53.40 53.40 53.40 53.40 0.1K
11:50 53.40 53.40 53.40 53.40 0.0K
11:51 53.40 53.40 53.40 53.40 0.0K
11:52 53.40 53.40 53.31 53.31 0.8K
11:53 53.30 53.30 53.30 53.30 0.2K
11:54 53.29 53.29 53.29 53.29 0.4K
11:55 53.29 53.29 53.29 53.29 0.1K
11:56 53.29 53.29 53.28 53.28 0.2K
11:57 53.28 53.28 53.28 53.28 0.1K
11:58 53.28 53.28 53.28 53.28 0.0K
11:59 53.28 53.28 53.28 53.28 0.0K
12:00 53.35 53.35 53.34 53.34 1.7K
12:01 53.34 53.42 53.34 53.42 0.9K
12:02 53.42 53.42 53.42 53.42 0.1K
12:03 53.42 53.42 53.42 53.42 0.0K
12:04 53.42 53.42 53.42 53.42 0.1K
12:05 53.42 53.42 53.42 53.42 0.0K
12:06 53.42 53.42 53.36 53.36 0.1K
12:07 53.36 53.36 53.32 53.32 1.4K
12:08 53.32 53.32 53.32 53.32 0.3K
12:09 53.32 53.32 53.28 53.28 0.6K
12:10 53.28 53.28 53.28 53.28 0.7K
12:11 53.28 53.28 53.28 53.28 0.4K
12:12 53.28 53.28 53.28 53.28 1.0K
12:13 53.28 53.28 53.28 53.28 0.3K
12:14 53.28 53.63 53.28 53.63 0.5K
12:15 53.63 53.63 53.63 53.63 0.3K
12:16 53.63 53.63 53.63 53.63 0.0K
12:17 53.55 53.55 53.55 53.55 0.6K
12:18 53.55 53.55 53.55 53.55 0.0K
12:19 53.55 53.55 53.55 53.55 0.0K
12:20 53.55 53.64 53.55 53.64 0.3K
12:21 53.64 53.64 53.52 53.52 1.0K
12:22 53.52 53.52 53.52 53.52 0.7K
12:23 53.52 53.52 53.52 53.52 0.1K
12:24 53.52 53.52 53.52 53.52 0.1K
12:25 53.52 53.52 53.52 53.52 0.0K
12:26 53.52 53.52 53.52 53.52 0.0K
12:27 53.52 53.52 53.52 53.52 0.1K
12:28 53.52 53.52 53.41 53.41 0.4K
12:29 53.41 53.42 53.41 53.42 0.4K
12:30 53.42 53.42 53.42 53.42 0.2K
12:31 53.42 53.42 53.42 53.42 0.4K
12:32 53.42 53.42 53.42 53.42 0.1K
12:33 53.42 53.42 53.42 53.42 0.2K
12:34 53.42 53.42 53.42 53.42 0.5K
12:35 53.42 53.42 53.37 53.37 0.2K
12:36 53.37 53.37 53.37 53.37 0.0K
12:37 53.37 53.37 53.37 53.37 0.0K
12:38 53.37 53.37 53.37 53.37 0.3K
12:39 53.37 53.37 53.35 53.35 0.3K
12:40 53.35 53.39 53.33 53.33 1.8K
12:41 53.33 53.33 53.33 53.33 0.2K
12:42 53.33 53.33 53.33 53.33 0.1K
12:43 53.34 53.34 53.34 53.34 0.4K
12:44 53.34 53.34 53.30 53.30 0.8K
12:45 53.28 53.28 53.15 53.15 1.1K
12:46 53.15 53.18 53.15 53.18 0.4K
12:47 53.18 53.18 53.16 53.16 0.3K
12:48 53.16 53.16 53.16 53.16 0.2K
12:49 53.16 53.16 53.16 53.16 0.0K
12:50 53.16 53.16 53.16 53.16 0.1K
12:51 53.16 53.16 53.06 53.06 1.0K
12:52 53.06 53.06 53.06 53.06 0.1K
12:53 53.06 53.06 52.95 52.95 0.1K
12:54 52.98 52.98 52.98 52.98 0.3K
12:55 53.02 53.02 53.02 53.02 0.2K
12:56 53.02 53.02 53.02 53.02 0.2K
12:57 53.02 53.02 53.02 53.02 0.1K
12:58 52.96 52.96 52.96 52.96 0.5K
12:59 52.96 52.96 52.96 52.96 0.1K
13:00 52.96 52.96 52.96 52.96 0.2K
13:01 52.96 52.96 52.96 52.96 0.0K
13:02 52.96 52.96 52.96 52.96 0.0K
13:03 52.96 53.06 52.96 53.06 2.4K
13:04 53.06 53.06 53.06 53.06 0.1K
13:05 53.06 53.06 53.06 53.06 0.0K
13:06 53.06 53.06 53.06 53.06 0.4K
13:07 53.06 53.06 53.06 53.06 0.0K
13:08 53.06 53.06 53.06 53.06 0.0K
13:09 53.06 53.06 53.06 53.06 0.1K
13:10 53.06 53.06 53.06 53.06 0.9K
13:11 53.06 53.06 53.06 53.06 0.4K
13:12 53.07 53.07 53.00 53.00 2.1K
13:13 53.00 53.00 53.00 53.00 0.1K
13:14 53.00 53.00 53.00 53.00 0.2K
13:15 53.00 53.00 53.00 53.00 0.1K
13:16 53.00 53.00 53.00 53.00 0.0K
13:17 53.00 53.07 53.00 53.07 0.2K
13:18 53.07 53.07 53.07 53.07 0.0K
13:19 53.07 53.07 53.07 53.07 0.0K
13:20 53.07 53.07 53.07 53.07 0.0K
13:21 53.07 53.07 53.03 53.03 0.7K
13:22 53.03 53.05 53.03 53.05 0.9K
13:23 53.05 53.05 52.99 52.99 0.6K
13:24 52.99 52.99 52.99 52.99 0.1K
13:25 52.99 52.99 52.99 52.99 0.1K
13:26 52.99 52.99 52.99 52.99 0.0K
13:27 52.99 52.99 52.91 52.91 0.6K
13:28 52.91 53.03 52.91 53.03 0.8K
13:29 53.03 53.03 53.03 53.03 0.1K
13:30 53.03 53.03 53.03 53.03 0.1K
13:31 53.03 53.03 53.02 53.02 0.1K
13:32 53.02 53.02 53.02 53.02 0.0K
13:33 53.01 53.01 53.01 53.01 0.1K
13:34 53.01 53.01 53.01 53.01 0.0K
13:35 53.01 53.01 53.01 53.01 0.0K
13:36 53.01 53.01 53.01 53.01 0.1K
13:37 53.01 53.01 53.01 53.01 0.0K
13:38 53.01 53.01 53.01 53.01 0.1K
13:39 53.01 53.01 53.01 53.01 0.0K
13:40 53.00 53.00 52.95 52.95 0.3K
13:41 52.94 52.94 52.94 52.94 1.0K
13:42 52.94 52.94 52.94 52.94 0.0K
13:43 52.94 52.94 52.91 52.91 0.2K
13:44 52.91 52.91 52.91 52.91 0.1K
13:45 52.91 52.91 52.91 52.91 0.6K
13:46 52.91 52.91 52.91 52.91 0.3K
13:47 52.91 52.91 52.91 52.91 0.0K
13:48 52.91 52.91 52.91 52.91 0.1K
13:49 52.89 52.89 52.89 52.89 0.3K
13:50 52.89 52.89 52.89 52.89 0.4K
13:51 52.89 52.92 52.89 52.92 1.4K
13:52 52.92 52.92 52.92 52.92 0.2K
13:53 53.04 53.04 53.04 53.04 0.5K
13:54 53.04 53.04 53.04 53.04 0.1K
13:55 53.04 53.04 53.01 53.01 0.3K
13:56 53.01 53.04 53.01 53.04 0.4K
13:57 53.04 53.04 52.95 52.95 0.7K
13:58 52.97 52.97 52.97 52.97 0.2K
13:59 52.97 52.97 52.97 52.97 0.0K
14:00 52.97 52.97 52.97 52.97 0.1K
14:01 52.97 52.97 52.97 52.97 0.0K
14:02 52.97 52.97 52.97 52.97 0.0K
14:03 53.00 53.07 53.00 53.07 1.9K
14:04 53.07 53.07 53.07 53.07 0.0K
14:05 53.07 53.07 53.03 53.03 0.7K
14:06 53.03 53.03 53.03 53.03 0.1K
14:07 53.03 53.03 53.03 53.03 0.0K
14:08 53.03 53.03 53.03 53.03 0.0K
14:09 53.03 53.05 53.03 53.05 0.4K
14:10 53.05 53.05 53.05 53.05 0.0K
14:11 53.05 53.05 53.04 53.04 0.2K
14:12 53.04 53.04 52.98 52.98 0.8K
14:13 52.98 53.00 52.98 53.00 0.7K
14:14 53.00 53.00 53.00 53.00 0.0K
14:15 53.00 53.00 53.00 53.00 0.0K
14:16 53.00 53.00 53.00 53.00 0.1K
14:17 53.00 53.00 53.00 53.00 0.2K
14:18 53.00 53.00 53.00 53.00 0.2K
14:19 53.00 53.00 53.00 53.00 0.1K
14:20 53.05 53.05 53.05 53.05 0.2K
14:21 53.05 53.10 53.05 53.10 1.4K
14:22 53.10 53.10 53.10 53.10 0.2K
14:23 53.10 53.10 53.10 53.10 0.0K
14:24 53.10 53.10 53.09 53.09 1.0K
14:25 53.09 53.09 53.09 53.09 0.0K
14:26 53.09 53.09 53.09 53.09 0.1K
14:27 53.09 53.09 53.09 53.09 0.2K
14:28 53.09 53.09 53.09 53.09 0.0K
14:29 53.09 53.09 53.09 53.09 0.0K
14:30 53.18 53.18 53.18 53.18 0.1K
14:31 53.18 53.18 53.18 53.18 0.1K
14:32 53.18 53.18 53.18 53.18 0.0K
14:33 53.18 53.23 53.18 53.23 1.0K
14:34 53.23 53.23 53.23 53.23 0.0K
14:35 53.23 53.32 53.23 53.32 0.1K
14:36 53.32 53.32 53.32 53.32 0.3K
14:37 53.32 53.32 53.32 53.32 0.2K
14:38 53.18 53.18 53.18 53.18 2.1K
14:39 53.18 53.25 53.18 53.25 0.1K
14:40 53.25 53.25 53.25 53.25 0.0K
14:41 53.25 53.25 53.25 53.25 0.0K
14:42 53.21 53.21 53.21 53.21 0.1K
14:43 53.21 53.21 53.21 53.21 0.0K
14:44 53.21 53.21 53.21 53.21 0.2K
14:45 53.20 53.20 53.20 53.20 0.5K
14:46 53.20 53.20 53.20 53.20 0.0K
14:47 53.20 53.20 53.20 53.20 0.8K
14:48 53.20 53.20 53.20 53.20 0.0K
14:49 53.20 53.20 53.20 53.20 0.0K
14:50 53.20 53.20 53.17 53.17 0.1K
14:51 53.17 53.17 53.17 53.17 0.2K
14:52 53.17 53.17 53.12 53.12 0.9K
14:53 53.12 53.12 53.12 53.12 0.5K
14:54 53.22 53.22 53.21 53.21 1.3K
14:55 53.21 53.21 53.21 53.21 0.0K
14:56 53.23 53.23 53.22 53.22 0.7K
14:57 53.22 53.22 53.22 53.22 0.3K
14:58 53.22 53.22 53.22 53.22 0.0K
14:59 53.22 53.23 53.22 53.22 0.6K
15:00 53.22 53.22 53.22 53.22 0.2K
15:01 53.22 53.25 53.22 53.25 0.5K
15:02 53.25 53.25 53.25 53.25 0.5K
15:03 53.25 53.25 53.25 53.25 0.2K
15:04 53.25 53.32 53.25 53.32 0.2K
15:05 53.32 53.32 53.32 53.32 0.0K
15:06 53.32 53.32 53.32 53.32 0.0K
15:07 53.32 53.32 53.27 53.27 0.6K
15:08 53.27 53.27 53.27 53.27 0.3K
15:09 53.27 53.27 53.27 53.27 0.1K
15:10 53.27 53.31 53.27 53.31 0.2K
15:11 53.31 53.31 53.31 53.31 0.1K
15:12 53.31 53.31 53.27 53.27 0.2K
15:13 53.27 53.27 53.24 53.24 0.6K
15:14 53.24 53.25 53.19 53.19 1.8K
15:15 53.19 53.19 53.19 53.19 0.0K
15:16 53.19 53.22 53.19 53.22 0.2K
15:17 53.22 53.22 53.20 53.20 1.2K
15:18 53.20 53.20 53.14 53.14 1.0K
15:19 53.14 53.14 53.07 53.07 1.5K
15:20 53.07 53.07 53.00 53.00 1.6K
15:21 53.00 53.00 53.00 53.00 0.1K
15:22 53.00 53.02 53.00 53.02 0.2K
15:23 53.02 53.02 53.02 53.02 0.1K
15:24 53.02 53.07 53.00 53.07 2.4K
15:25 53.07 53.10 53.07 53.08 1.5K
15:26 53.08 53.08 53.08 53.08 0.1K
15:27 53.08 53.08 53.08 53.08 0.1K
15:28 53.04 53.04 53.04 53.04 0.4K
15:29 53.05 53.05 53.05 53.05 0.9K
15:30 53.05 53.05 53.05 53.05 0.3K
15:31 53.05 53.10 53.05 53.10 1.0K
15:32 53.10 53.12 53.10 53.12 0.7K
15:33 53.12 53.12 53.07 53.12 0.3K
15:34 53.12 53.12 53.12 53.12 1.1K
15:35 53.12 53.12 53.12 53.12 0.1K
15:36 53.12 53.17 53.12 53.17 0.2K
15:37 53.17 53.17 53.12 53.12 1.9K
15:38 53.12 53.15 53.12 53.15 0.3K
15:39 53.15 53.15 53.11 53.11 0.3K
15:40 53.10 53.10 53.10 53.10 1.1K
15:41 53.10 53.10 53.09 53.10 0.4K
15:42 53.10 53.10 53.10 53.10 0.5K
15:43 53.09 53.10 53.08 53.10 1.5K
15:44 53.10 53.13 53.10 53.13 3.5K
15:45 53.17 53.17 53.17 53.17 0.5K
15:46 53.17 53.17 53.16 53.16 1.3K
15:47 53.16 53.16 53.14 53.14 0.5K
15:48 53.14 53.14 53.09 53.09 1.5K
15:49 53.12 53.12 53.12 53.12 1.1K
15:50 53.12 53.14 53.12 53.14 0.9K
15:51 53.14 53.14 53.11 53.11 1.6K
15:52 53.11 53.11 53.11 53.11 0.5K
15:53 53.10 53.10 53.10 53.10 0.9K
15:54 53.09 53.16 53.09 53.15 5.4K
15:55 53.15 53.17 53.15 53.17 3.8K
15:56 53.13 53.19 53.11 53.19 5.3K
15:57 53.15 53.15 53.09 53.09 4.1K
15:58 53.08 53.13 53.08 53.13 6.3K
15:59 53.08 53.09 53.07 53.07 11.1K
16:00 53.06 53.06 52.97 52.99 120.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available