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 60.40 61.50 58.14 58.76 18.5K
09:32 58.75 59.48 58.59 59.48 6.2K
09:33 59.48 59.48 57.99 57.99 8.5K
09:34 59.19 59.19 58.56 58.56 9.8K
09:35 58.77 58.77 58.23 58.61 12.1K
09:36 58.61 58.61 58.32 58.38 0.7K
09:37 58.38 58.51 57.96 57.96 0.8K
09:38 57.96 58.17 57.96 58.00 9.4K
09:39 58.25 58.50 58.25 58.50 8.5K
09:40 58.50 58.87 58.50 58.74 2.4K
09:41 58.74 58.74 58.57 58.59 3.1K
09:42 58.71 58.89 58.64 58.89 1.6K
09:43 58.72 58.72 58.57 58.58 0.7K
09:44 59.00 59.02 58.84 59.02 3.2K
09:45 58.63 58.65 58.56 58.65 8.4K
09:46 58.65 58.69 58.65 58.65 7.8K
09:47 58.65 58.96 58.65 58.89 3.3K
09:48 58.89 59.21 58.89 59.21 4.7K
09:49 59.00 59.13 58.87 58.87 3.1K
09:50 58.87 59.53 58.87 59.53 3.5K
09:51 59.28 59.76 59.28 59.69 3.2K
09:52 59.82 59.83 59.66 59.70 3.2K
09:53 59.70 60.24 59.70 60.24 4.1K
09:54 60.24 60.24 59.69 59.69 5.7K
09:55 59.69 59.75 59.68 59.72 12.1K
09:56 59.72 59.88 59.72 59.88 1.2K
09:57 59.88 59.88 59.84 59.85 3.0K
09:58 59.97 60.08 59.87 59.87 4.8K
09:59 59.58 59.87 59.58 59.87 6.8K
10:00 59.87 59.87 59.73 59.73 0.8K
10:01 59.85 59.85 59.77 59.77 1.3K
10:02 59.77 59.98 59.77 59.85 2.3K
10:03 59.85 60.00 59.78 60.00 4.3K
10:04 60.00 60.00 59.95 59.95 0.3K
10:05 60.23 60.23 59.89 60.02 16.2K
10:06 59.99 59.99 59.63 59.63 0.5K
10:07 59.87 59.87 59.77 59.77 2.0K
10:08 59.94 59.94 59.63 59.63 3.8K
10:09 59.86 59.86 59.59 59.59 14.1K
10:10 59.59 59.66 59.49 59.59 2.4K
10:11 59.50 59.75 59.50 59.75 1.4K
10:12 59.32 59.32 59.32 59.32 0.5K
10:13 59.32 59.76 59.32 59.75 3.3K
10:14 59.75 59.75 59.75 59.75 0.4K
10:15 59.75 59.80 59.63 59.80 1.3K
10:16 59.80 59.80 59.76 59.76 0.8K
10:17 59.68 59.68 59.56 59.60 22.9K
10:18 59.70 59.70 59.47 59.47 1.6K
10:19 59.47 59.47 59.41 59.44 2.0K
10:20 59.38 59.46 59.38 59.46 6.5K
10:21 59.46 59.70 59.46 59.70 1.7K
10:22 59.70 59.70 59.58 59.58 2.8K
10:23 59.58 59.61 59.56 59.56 1.8K
10:24 59.56 59.68 59.56 59.68 0.8K
10:25 59.68 59.72 59.59 59.72 5.2K
10:26 59.72 59.76 59.67 59.76 1.3K
10:27 59.54 59.75 59.54 59.67 2.8K
10:28 59.65 59.71 59.57 59.57 1.2K
10:29 59.49 59.55 59.36 59.36 7.9K
10:30 59.36 59.49 59.36 59.49 1.1K
10:31 59.49 59.64 59.45 59.64 1.8K
10:32 59.64 59.66 59.58 59.61 2.8K
10:33 59.61 59.61 59.53 59.53 0.9K
10:34 59.53 59.62 59.53 59.57 1.4K
10:35 59.65 59.65 59.61 59.61 1.5K
10:36 59.61 59.65 59.58 59.65 2.2K
10:37 59.58 59.76 59.57 59.76 12.2K
10:38 59.76 59.76 59.76 59.76 0.2K
10:39 59.76 59.78 59.65 59.78 0.7K
10:40 59.78 59.78 59.54 59.57 3.7K
10:41 59.57 59.71 59.57 59.71 1.4K
10:42 59.69 59.75 59.69 59.75 0.8K
10:43 59.60 59.68 59.60 59.68 2.7K
10:44 59.74 59.75 59.66 59.66 2.6K
10:45 59.72 59.81 59.67 59.81 2.9K
10:46 59.74 59.74 59.73 59.73 1.1K
10:47 59.85 59.85 59.78 59.78 3.6K
10:48 59.78 59.78 59.71 59.71 4.8K
10:49 59.71 59.88 59.71 59.88 1.1K
10:50 59.88 59.88 59.88 59.88 0.1K
10:51 59.88 59.89 59.78 59.89 7.0K
10:52 59.89 59.89 59.76 59.87 14.6K
10:53 59.87 59.87 59.87 59.87 0.4K
10:54 59.87 59.87 59.87 59.87 0.3K
10:55 59.85 59.90 59.85 59.90 2.1K
10:56 59.90 59.91 59.86 59.86 6.5K
10:57 59.83 59.88 59.83 59.85 11.2K
10:58 59.85 59.85 59.78 59.78 1.7K
10:59 59.78 59.78 59.78 59.78 1.8K
11:00 59.78 59.88 59.78 59.78 1.7K
11:01 59.85 59.85 59.76 59.77 3.8K
11:02 59.77 59.77 59.60 59.65 26.0K
11:03 59.65 59.73 59.60 59.73 1.4K
11:04 59.75 59.75 59.75 59.75 1.0K
11:05 59.75 60.00 59.75 60.00 4.0K
11:06 60.00 60.00 59.90 59.90 1.5K
11:07 59.97 59.97 59.72 59.73 46.4K
11:08 59.77 59.83 59.77 59.81 4.4K
11:09 59.74 59.79 59.69 59.69 8.5K
11:10 59.76 59.83 59.76 59.82 3.3K
11:11 59.84 59.84 59.31 59.31 4.2K
11:12 59.37 59.37 59.22 59.22 3.0K
11:13 59.22 59.22 58.96 58.96 5.1K
11:14 58.86 58.86 58.65 58.65 3.5K
11:15 58.70 58.74 58.70 58.74 6.2K
11:16 58.74 58.75 58.71 58.71 3.6K
11:17 58.71 58.85 58.65 58.69 3.3K
11:18 58.69 58.69 58.63 58.63 1.0K
11:19 58.63 58.76 58.63 58.75 3.7K
11:20 58.87 58.89 58.86 58.86 4.5K
11:21 58.86 58.93 58.86 58.93 1.2K
11:22 58.93 58.95 58.89 58.93 2.4K
11:23 58.93 58.93 58.85 58.92 7.0K
11:24 58.92 58.96 58.91 58.91 5.7K
11:25 58.91 59.06 58.91 59.06 3.3K
11:26 59.01 59.19 59.01 59.19 1.5K
11:27 59.24 59.38 59.24 59.26 7.7K
11:28 59.26 59.33 59.26 59.29 4.0K
11:29 59.36 59.40 59.36 59.38 3.1K
11:30 59.38 59.38 59.35 59.35 0.9K
11:31 59.46 59.55 59.38 59.55 16.7K
11:32 59.55 59.56 59.55 59.56 0.9K
11:33 59.56 59.70 59.56 59.66 1.7K
11:34 59.72 59.76 59.64 59.69 1.5K
11:35 59.69 59.72 59.69 59.72 0.2K
11:36 59.73 59.73 59.64 59.64 1.6K
11:37 59.83 59.83 59.82 59.82 1.6K
11:38 59.82 59.84 59.82 59.84 0.6K
11:39 59.87 59.89 59.86 59.89 2.0K
11:40 59.89 59.94 59.88 59.94 1.0K
11:41 59.94 59.94 59.83 59.83 0.5K
11:42 59.83 59.88 59.83 59.83 1.3K
11:43 59.83 59.93 59.78 59.78 2.2K
11:44 59.78 59.96 59.72 59.72 4.4K
11:45 59.72 59.72 59.68 59.68 2.7K
11:46 59.68 59.68 59.68 59.68 0.1K
11:47 59.68 59.77 59.68 59.77 0.9K
11:48 59.74 59.74 59.55 59.55 3.7K
11:49 59.55 59.55 59.55 59.55 0.7K
11:50 59.55 59.55 59.26 59.28 2.6K
11:51 59.28 59.46 59.28 59.46 3.2K
11:52 59.46 59.46 59.34 59.34 2.3K
11:53 59.39 59.40 59.28 59.28 1.4K
11:54 59.28 59.28 59.28 59.28 1.6K
11:55 59.23 59.27 59.23 59.27 3.8K
11:56 59.26 59.26 59.10 59.10 5.4K
11:57 59.07 59.07 59.05 59.05 1.0K
11:58 59.10 59.10 58.86 58.86 6.5K
11:59 58.86 58.88 58.84 58.84 0.8K
12:00 58.84 58.89 58.84 58.84 6.4K
12:01 58.91 58.93 58.86 58.86 5.6K
12:02 58.86 59.08 58.86 59.08 5.5K
12:03 59.00 59.19 59.00 59.18 15.8K
12:04 59.18 59.31 59.18 59.31 16.4K
12:05 59.31 59.31 59.11 59.11 4.5K
12:06 59.11 59.11 59.10 59.10 0.4K
12:07 59.10 59.19 59.10 59.18 3.4K
12:08 59.27 59.27 59.16 59.20 3.6K
12:09 59.21 59.21 59.21 59.21 3.3K
12:10 59.16 59.28 59.16 59.28 4.3K
12:11 59.28 59.29 59.28 59.29 5.2K
12:12 59.18 59.23 59.18 59.23 2.1K
12:13 59.23 59.31 59.23 59.31 3.0K
12:14 59.31 59.31 59.13 59.20 7.3K
12:15 59.20 59.26 59.20 59.26 0.8K
12:16 59.26 59.26 59.26 59.26 0.3K
12:17 59.26 59.26 59.22 59.22 0.4K
12:18 59.22 59.22 59.06 59.17 6.1K
12:19 59.21 59.21 59.20 59.20 0.7K
12:20 59.09 59.10 59.08 59.10 5.1K
12:21 59.10 59.11 59.06 59.11 4.0K
12:22 59.11 59.11 59.00 59.00 11.7K
12:23 59.06 59.12 59.06 59.09 5.6K
12:24 59.09 59.38 59.09 59.38 6.9K
12:25 59.39 59.39 59.39 59.39 2.6K
12:26 59.46 59.46 59.44 59.44 1.4K
12:27 59.44 59.49 59.42 59.49 1.6K
12:28 59.49 59.49 59.44 59.44 2.6K
12:29 59.44 59.44 59.40 59.40 1.2K
12:30 59.40 59.44 59.40 59.44 0.9K
12:31 59.40 59.40 59.14 59.14 2.8K
12:32 59.14 59.16 59.10 59.16 0.9K
12:33 59.14 59.14 59.14 59.14 0.7K
12:34 59.17 59.17 59.17 59.17 2.6K
12:35 59.17 59.17 59.17 59.17 0.7K
12:36 59.23 59.25 59.18 59.23 1.9K
12:37 59.18 59.24 59.17 59.24 0.9K
12:38 59.17 59.22 59.15 59.22 2.9K
12:39 59.09 59.13 59.09 59.13 1.6K
12:40 59.13 59.13 59.13 59.13 0.5K
12:41 59.13 59.13 59.13 59.13 3.8K
12:42 59.14 59.16 59.12 59.12 2.1K
12:43 59.12 59.12 59.12 59.12 0.6K
12:44 59.12 59.12 59.08 59.08 2.2K
12:45 59.14 59.14 59.14 59.14 0.6K
12:46 59.14 59.14 59.11 59.11 2.8K
12:47 59.06 59.15 59.06 59.11 2.0K
12:48 59.11 59.16 59.11 59.16 1.0K
12:49 59.16 59.19 59.16 59.17 2.5K
12:50 59.17 59.17 59.17 59.17 0.5K
12:51 59.17 59.17 59.15 59.15 0.5K
12:52 59.07 59.07 59.07 59.07 16.8K
12:53 59.00 59.00 58.93 58.97 24.7K
12:54 58.97 59.02 58.97 59.02 1.2K
12:55 59.02 59.02 59.02 59.02 0.3K
12:56 59.02 59.02 59.01 59.01 2.4K
12:57 59.01 59.01 59.01 59.01 1.8K
12:58 59.01 59.01 58.96 59.00 1.4K
12:59 59.00 59.00 58.98 58.98 11.2K
13:00 58.98 59.00 58.88 59.00 12.5K
13:01 58.91 58.91 58.91 58.91 0.7K
13:02 58.91 58.91 58.90 58.90 1.8K
13:03 58.90 58.90 58.89 58.89 1.1K
13:04 58.93 58.93 58.81 58.81 7.4K
13:05 58.87 58.87 58.87 58.87 1.4K
13:06 58.87 58.88 58.87 58.87 2.8K
13:07 58.85 58.86 58.85 58.86 1.1K
13:08 58.90 58.95 58.81 58.95 1.5K
13:09 58.88 58.96 58.88 58.96 1.5K
13:10 58.96 58.96 58.96 58.96 0.4K
13:11 58.96 58.96 58.90 58.91 0.8K
13:12 59.00 59.00 58.93 58.93 1.4K
13:13 58.93 59.00 58.93 58.95 1.0K
13:14 58.94 58.99 58.94 58.95 3.8K
13:15 58.95 58.95 58.93 58.93 1.1K
13:16 58.93 58.94 58.93 58.94 1.9K
13:17 58.99 59.01 58.98 58.98 1.1K
13:18 58.98 58.98 58.98 58.98 0.3K
13:19 58.96 59.00 58.96 59.00 9.6K
13:20 59.00 59.00 59.00 59.00 0.2K
13:21 59.00 59.00 58.92 58.92 4.5K
13:22 58.98 58.98 58.98 58.98 1.8K
13:23 58.98 58.99 58.98 58.99 0.5K
13:24 58.99 59.00 58.99 59.00 0.9K
13:25 59.00 59.00 59.00 59.00 0.0K
13:26 59.00 59.00 59.00 59.00 0.2K
13:27 59.05 59.19 59.05 59.19 4.8K
13:28 59.19 59.19 59.19 59.19 3.3K
13:29 59.19 59.19 59.19 59.19 0.1K
13:30 59.19 59.20 59.19 59.20 0.3K
13:31 59.20 59.20 59.20 59.20 0.7K
13:32 59.23 59.31 59.23 59.31 2.8K
13:33 59.31 59.32 59.31 59.32 1.9K
13:34 59.32 59.32 59.23 59.29 6.1K
13:35 59.29 59.29 59.22 59.22 1.2K
13:36 59.22 59.30 59.22 59.28 0.7K
13:37 59.28 59.28 59.28 59.28 0.2K
13:38 59.28 59.30 59.19 59.19 4.5K
13:39 59.19 59.23 59.19 59.21 2.1K
13:40 59.21 59.21 59.21 59.21 0.1K
13:41 59.21 59.21 59.21 59.21 0.2K
13:42 59.15 59.15 59.14 59.14 1.9K
13:43 59.14 59.14 59.09 59.09 1.9K
13:44 59.12 59.14 59.12 59.14 1.8K
13:45 59.14 59.14 59.14 59.14 0.2K
13:46 59.14 59.14 59.14 59.14 0.1K
13:47 59.14 59.14 59.14 59.14 0.3K
13:48 59.14 59.21 59.14 59.21 1.9K
13:49 59.21 59.21 59.20 59.20 1.3K
13:50 59.20 59.21 59.20 59.21 0.2K
13:51 59.21 59.21 59.21 59.21 0.7K
13:52 59.21 59.21 59.21 59.21 0.8K
13:53 59.29 59.29 59.29 59.29 2.2K
13:54 59.29 59.40 59.29 59.37 3.6K
13:55 59.29 59.32 59.29 59.32 2.0K
13:56 59.32 59.34 59.32 59.34 0.3K
13:57 59.34 59.34 59.30 59.30 1.4K
13:58 59.30 59.32 59.30 59.32 0.8K
13:59 59.32 59.33 59.32 59.33 1.2K
14:00 59.33 59.35 59.23 59.35 1.8K
14:01 59.35 59.35 59.35 59.35 0.1K
14:02 59.35 59.39 59.35 59.35 1.7K
14:03 59.35 59.35 59.35 59.35 0.5K
14:04 59.35 59.35 59.35 59.35 0.4K
14:05 59.35 59.35 59.35 59.35 0.1K
14:06 59.35 59.35 59.06 59.09 15.8K
14:07 59.09 59.09 59.06 59.06 1.0K
14:08 59.06 59.06 59.04 59.04 0.8K
14:09 59.04 59.04 59.04 59.04 0.7K
14:10 59.04 59.04 59.00 59.00 0.5K
14:11 59.02 59.02 59.02 59.02 3.4K
14:12 59.02 59.02 58.96 58.96 9.2K
14:13 58.96 58.96 58.96 58.96 0.7K
14:14 58.96 58.96 58.89 58.89 1.9K
14:15 58.89 58.95 58.89 58.95 1.9K
14:16 58.95 58.95 58.95 58.95 0.3K
14:17 58.95 59.16 58.95 59.16 4.7K
14:18 59.25 59.25 59.10 59.10 4.2K
14:19 59.07 59.08 59.07 59.08 1.4K
14:20 59.02 59.04 59.01 59.01 1.6K
14:21 59.01 59.01 59.00 59.00 1.5K
14:22 59.00 59.00 58.95 58.95 1.0K
14:23 58.91 58.99 58.91 58.99 1.9K
14:24 58.99 58.99 58.99 58.99 1.3K
14:25 58.99 58.99 58.93 58.97 3.0K
14:26 59.00 59.06 58.98 58.98 3.5K
14:27 58.98 58.98 58.93 58.93 0.8K
14:28 58.95 58.95 58.95 58.95 1.6K
14:29 58.95 58.95 58.95 58.95 0.7K
14:30 58.95 58.95 58.61 58.62 3.7K
14:31 58.62 58.63 58.62 58.63 1.0K
14:32 58.63 58.63 58.63 58.63 0.3K
14:33 58.57 58.74 58.57 58.74 5.3K
14:34 58.74 58.74 58.68 58.68 1.7K
14:35 58.68 58.74 58.68 58.68 0.4K
14:36 58.79 58.79 58.72 58.72 1.4K
14:37 58.72 58.76 58.72 58.76 0.8K
14:38 58.76 58.82 58.67 58.69 6.6K
14:39 58.69 58.69 58.69 58.69 0.4K
14:40 58.69 58.78 58.69 58.78 5.5K
14:41 58.78 58.78 58.74 58.74 0.5K
14:42 58.74 58.74 58.74 58.74 1.3K
14:43 58.74 58.75 58.74 58.75 0.9K
14:44 58.76 58.84 58.76 58.84 9.3K
14:45 58.84 58.84 58.84 58.84 1.0K
14:46 58.83 58.83 58.73 58.77 2.1K
14:47 58.73 58.73 58.72 58.72 1.0K
14:48 58.71 58.71 58.63 58.68 5.5K
14:49 58.68 58.72 58.66 58.72 1.7K
14:50 58.72 58.72 58.72 58.72 0.4K
14:51 58.72 58.72 58.72 58.72 0.2K
14:52 58.68 58.74 58.67 58.74 1.3K
14:53 58.65 58.68 58.65 58.67 2.7K
14:54 58.67 58.67 58.67 58.67 0.6K
14:55 58.67 58.80 58.67 58.80 5.4K
14:56 58.77 58.83 58.77 58.83 2.5K
14:57 58.79 58.81 58.79 58.81 6.3K
14:58 58.86 58.87 58.86 58.87 1.4K
14:59 58.88 58.88 58.81 58.81 4.3K
15:00 58.74 58.74 58.74 58.74 1.7K
15:01 58.69 58.69 58.69 58.69 2.1K
15:02 58.69 58.74 58.69 58.74 3.7K
15:03 58.74 58.76 58.72 58.72 1.8K
15:04 58.75 58.75 58.72 58.72 1.3K
15:05 58.64 58.69 58.45 58.45 11.0K
15:06 58.45 58.45 58.45 58.45 1.8K
15:07 58.46 58.56 58.46 58.53 6.9K
15:08 58.53 58.57 58.53 58.57 0.5K
15:09 58.57 58.57 58.53 58.53 0.8K
15:10 58.58 58.58 58.58 58.58 1.5K
15:11 58.58 58.58 58.54 58.54 1.1K
15:12 58.54 58.62 58.54 58.62 2.4K
15:13 58.62 58.68 58.62 58.67 2.6K
15:14 58.67 58.75 58.66 58.75 9.0K
15:15 58.75 58.75 58.75 58.75 1.2K
15:16 58.75 58.75 58.62 58.63 2.5K
15:17 58.64 58.64 58.63 58.63 3.8K
15:18 58.71 58.71 58.69 58.69 2.2K
15:19 58.63 58.65 58.61 58.65 3.5K
15:20 58.65 58.65 58.63 58.63 2.8K
15:21 58.63 58.64 58.63 58.64 6.2K
15:22 58.68 58.69 58.65 58.65 3.4K
15:23 58.65 58.65 58.56 58.56 5.3K
15:24 58.56 58.57 58.50 58.56 4.5K
15:25 58.56 58.56 58.51 58.51 0.7K
15:26 58.51 58.52 58.51 58.52 1.1K
15:27 58.52 58.60 58.52 58.59 5.6K
15:28 58.52 58.53 58.45 58.53 5.6K
15:29 58.53 58.56 58.53 58.56 0.7K
15:30 58.56 58.56 58.50 58.50 1.9K
15:31 58.47 58.47 58.47 58.47 4.3K
15:32 58.47 58.49 58.47 58.47 1.7K
15:33 58.47 58.47 58.30 58.32 6.8K
15:34 58.32 58.38 58.32 58.38 5.0K
15:35 58.38 58.45 58.38 58.45 0.8K
15:36 58.44 58.47 58.44 58.47 0.9K
15:37 58.47 58.47 58.42 58.42 1.2K
15:38 58.49 58.52 58.49 58.52 5.7K
15:39 58.52 58.55 58.52 58.55 2.2K
15:40 58.62 58.62 58.58 58.62 2.0K
15:41 58.62 58.72 58.62 58.72 15.6K
15:42 58.72 58.72 58.70 58.72 3.0K
15:43 58.72 58.76 58.72 58.73 2.3K
15:44 58.73 58.73 58.67 58.67 6.6K
15:45 58.70 58.76 58.70 58.76 6.2K
15:46 58.77 58.77 58.70 58.70 2.5K
15:47 58.70 58.70 58.70 58.70 2.3K
15:48 58.70 58.72 58.70 58.72 1.3K
15:49 58.72 58.72 58.69 58.69 2.8K
15:50 58.69 58.69 58.64 58.64 6.7K
15:51 58.70 58.70 58.64 58.64 11.4K
15:52 58.64 58.64 58.45 58.46 9.1K
15:53 58.38 58.45 58.38 58.45 17.1K
15:54 58.45 58.46 58.40 58.46 6.0K
15:55 58.46 58.46 58.37 58.39 17.8K
15:56 58.39 58.49 58.39 58.49 26.5K
15:57 58.49 58.54 58.44 58.54 21.3K
15:58 58.57 58.57 58.54 58.55 17.6K
15:59 58.62 58.70 58.62 58.67 30.3K
16:00 58.66 58.78 55.75 58.72 215.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available