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 59.02 59.23 57.32 59.23 12.3K
09:32 59.23 59.26 58.98 58.98 3.1K
09:33 58.66 58.66 58.66 58.66 2.1K
09:34 58.66 58.66 58.66 58.66 0.2K
09:35 58.66 58.66 58.66 58.66 0.0K
09:36 58.66 58.66 58.66 58.66 0.1K
09:37 58.66 58.66 57.77 57.94 4.9K
09:38 57.94 57.94 57.94 57.94 0.6K
09:39 57.98 58.12 57.98 58.02 6.1K
09:40 58.06 58.06 58.06 58.06 0.2K
09:41 58.06 58.11 58.06 58.11 2.7K
09:42 58.11 58.15 58.07 58.15 2.0K
09:43 58.15 58.15 58.15 58.15 1.1K
09:44 58.15 58.32 58.15 58.32 0.4K
09:45 58.25 58.41 58.25 58.41 1.3K
09:46 58.47 58.47 58.43 58.43 0.7K
09:47 58.43 58.45 58.31 58.31 0.4K
09:48 58.31 58.48 58.31 58.43 3.5K
09:49 58.51 58.51 58.47 58.47 0.7K
09:50 58.47 58.47 58.40 58.40 1.0K
09:51 58.34 58.47 58.34 58.47 1.9K
09:52 58.46 58.53 58.46 58.53 1.8K
09:53 58.53 58.53 58.53 58.53 0.2K
09:54 58.53 58.53 58.44 58.44 0.4K
09:55 58.44 58.53 58.44 58.53 0.9K
09:56 58.53 58.65 58.53 58.61 4.7K
09:57 58.61 58.64 58.61 58.64 0.2K
09:58 58.64 58.64 58.64 58.64 0.2K
09:59 58.73 58.73 58.62 58.62 1.0K
10:00 58.62 58.72 58.58 58.62 0.7K
10:01 58.72 58.85 58.72 58.85 3.6K
10:02 58.81 58.81 58.81 58.81 0.4K
10:03 58.81 58.81 58.81 58.81 3.8K
10:04 58.81 58.81 58.81 58.81 0.3K
10:05 58.71 58.71 58.71 58.71 0.7K
10:06 59.01 59.01 59.01 59.01 1.6K
10:07 59.01 59.01 58.92 58.92 1.0K
10:08 58.92 58.92 58.92 58.92 0.1K
10:09 58.92 58.92 58.89 58.89 1.0K
10:10 58.92 58.98 58.92 58.98 1.7K
10:11 59.00 59.00 59.00 59.00 0.6K
10:12 59.00 59.00 58.91 58.95 5.9K
10:13 58.95 59.02 58.95 59.02 1.1K
10:14 59.02 59.08 59.02 59.08 0.4K
10:15 59.03 59.09 59.01 59.09 2.5K
10:16 59.09 59.09 59.09 59.09 0.9K
10:17 59.17 59.17 59.17 59.17 0.4K
10:18 59.17 59.21 59.17 59.21 0.5K
10:19 59.19 59.19 59.19 59.19 2.3K
10:20 59.19 59.19 59.19 59.19 0.0K
10:21 59.11 59.11 59.11 59.11 0.5K
10:22 59.11 59.11 59.11 59.11 0.2K
10:23 59.11 59.17 59.11 59.17 0.2K
10:24 59.17 59.17 59.15 59.15 0.4K
10:25 59.15 59.15 59.15 59.15 0.4K
10:26 59.15 59.15 59.15 59.15 0.1K
10:27 59.20 59.20 59.20 59.20 0.6K
10:28 59.20 59.20 59.20 59.20 0.8K
10:29 59.28 59.28 59.19 59.19 4.9K
10:30 59.19 59.19 59.07 59.07 1.1K
10:31 59.07 59.10 59.07 59.10 1.0K
10:32 59.10 59.10 59.04 59.04 0.1K
10:33 59.04 59.04 58.94 58.94 1.1K
10:34 58.94 58.94 58.80 58.80 3.5K
10:35 58.80 58.87 58.80 58.81 1.2K
10:36 58.81 58.81 58.81 58.81 0.1K
10:37 58.81 58.86 58.65 58.65 3.7K
10:38 58.65 58.67 58.65 58.67 0.3K
10:39 58.67 58.67 58.67 58.67 0.1K
10:40 58.67 58.67 58.64 58.64 0.9K
10:41 58.64 58.64 58.56 58.56 0.8K
10:42 58.56 58.56 58.42 58.42 0.4K
10:43 58.42 58.50 58.42 58.50 2.8K
10:44 58.50 58.50 58.48 58.48 0.6K
10:45 58.47 58.50 58.47 58.50 1.2K
10:46 58.50 58.50 58.50 58.50 0.5K
10:47 58.56 58.61 58.56 58.61 2.0K
10:48 58.61 58.61 58.58 58.58 0.2K
10:49 58.60 58.60 58.60 58.60 1.1K
10:50 58.60 58.60 58.60 58.60 0.2K
10:51 58.57 58.57 58.53 58.56 1.5K
10:52 58.55 58.58 58.55 58.58 0.9K
10:53 58.58 58.61 58.58 58.60 1.1K
10:54 58.60 58.60 58.53 58.53 0.7K
10:55 58.53 58.53 58.53 58.53 0.7K
10:56 58.53 58.53 58.53 58.53 0.7K
10:57 58.53 58.53 58.46 58.46 1.0K
10:58 58.46 58.46 58.46 58.46 0.7K
10:59 58.46 58.49 58.46 58.48 0.4K
11:00 58.48 58.48 58.46 58.48 1.9K
11:01 58.48 58.54 58.48 58.54 0.8K
11:02 58.56 58.56 58.56 58.56 0.7K
11:03 58.54 58.54 58.54 58.54 0.3K
11:04 58.54 58.54 58.54 58.54 0.4K
11:05 58.54 58.54 58.54 58.54 0.1K
11:06 58.54 58.54 58.54 58.54 0.4K
11:07 58.54 58.54 58.50 58.50 1.0K
11:08 58.50 58.50 58.47 58.47 0.5K
11:09 58.47 58.62 58.47 58.62 3.2K
11:10 58.62 58.62 58.62 58.62 0.3K
11:11 58.62 58.62 58.62 58.62 0.2K
11:12 58.65 58.73 58.65 58.65 4.3K
11:13 58.65 58.65 58.61 58.61 0.8K
11:14 58.61 58.61 58.61 58.61 0.3K
11:15 58.61 58.61 58.61 58.61 0.2K
11:16 58.61 58.66 58.61 58.66 0.8K
11:17 58.66 58.66 58.65 58.65 0.3K
11:18 58.71 58.71 58.71 58.71 1.3K
11:19 58.71 58.71 58.67 58.67 0.7K
11:20 58.67 58.68 58.67 58.68 0.6K
11:21 58.68 58.68 58.65 58.65 1.9K
11:22 58.65 58.67 58.65 58.65 1.3K
11:23 58.65 58.65 58.60 58.60 1.1K
11:24 58.60 58.60 58.60 58.60 0.3K
11:25 58.60 58.63 58.60 58.63 0.3K
11:26 58.63 58.63 58.61 58.61 1.4K
11:27 58.61 58.61 58.61 58.61 0.2K
11:28 58.61 58.61 58.61 58.61 0.1K
11:29 58.61 58.61 58.60 58.60 0.7K
11:30 58.60 58.60 58.60 58.60 0.3K
11:31 58.60 58.62 58.59 58.62 1.4K
11:32 58.62 58.62 58.61 58.61 1.2K
11:33 58.61 58.61 58.57 58.57 0.7K
11:34 58.57 58.69 58.57 58.69 6.0K
11:35 58.69 58.69 58.62 58.62 2.0K
11:36 58.62 58.62 58.50 58.50 0.3K
11:37 58.50 58.50 58.49 58.49 1.4K
11:38 58.52 58.52 58.52 58.52 0.8K
11:39 58.52 58.52 58.52 58.52 0.4K
11:40 58.52 58.53 58.52 58.53 1.7K
11:41 58.53 58.53 58.48 58.48 0.7K
11:42 58.48 58.48 58.48 58.48 0.1K
11:43 58.48 58.55 58.48 58.55 0.8K
11:44 58.53 58.53 58.53 58.53 0.3K
11:45 58.53 58.56 58.53 58.56 1.2K
11:46 58.56 58.56 58.56 58.56 0.3K
11:47 58.56 58.56 58.56 58.56 0.3K
11:48 58.56 58.56 58.47 58.53 4.0K
11:49 58.57 58.59 58.57 58.59 1.0K
11:50 58.59 58.59 58.59 58.59 0.0K
11:51 58.59 58.59 58.59 58.59 0.0K
11:52 58.59 58.60 58.59 58.60 0.8K
11:53 58.60 58.60 58.58 58.58 0.4K
11:54 58.52 58.52 58.52 58.52 0.5K
11:55 58.52 58.58 58.52 58.52 8.4K
11:56 58.56 58.56 58.56 58.56 0.5K
11:57 58.56 58.59 58.56 58.59 0.7K
11:58 58.59 58.59 58.59 58.59 0.2K
11:59 58.59 58.59 58.59 58.59 0.2K
12:00 58.59 58.59 58.59 58.59 0.6K
12:01 58.59 58.59 58.59 58.59 0.1K
12:02 58.59 58.59 58.59 58.59 0.1K
12:03 58.56 58.56 58.56 58.56 0.2K
12:04 58.56 58.56 58.56 58.56 0.3K
12:05 58.56 58.58 58.56 58.58 2.6K
12:06 58.58 58.58 58.58 58.58 0.5K
12:07 58.58 58.58 58.58 58.58 0.5K
12:08 58.58 58.59 58.58 58.59 2.4K
12:09 58.59 58.59 58.59 58.59 0.1K
12:10 58.59 58.59 58.48 58.48 4.6K
12:11 58.48 58.48 58.47 58.47 0.8K
12:12 58.48 58.48 58.48 58.48 2.4K
12:13 58.48 58.48 58.48 58.48 0.2K
12:14 58.48 58.48 58.39 58.39 1.0K
12:15 58.39 58.39 58.39 58.39 0.5K
12:16 58.39 58.39 58.34 58.34 0.2K
12:17 58.35 58.35 58.35 58.35 0.8K
12:18 58.35 58.35 58.34 58.34 0.2K
12:19 58.28 58.28 58.28 58.28 0.5K
12:20 58.28 58.34 58.28 58.34 1.3K
12:21 58.34 58.34 58.34 58.34 0.1K
12:22 58.34 58.34 58.34 58.34 0.2K
12:23 58.34 58.35 58.34 58.35 1.8K
12:24 58.35 58.40 58.35 58.40 0.9K
12:25 58.40 58.40 58.38 58.38 0.3K
12:26 58.38 58.38 58.38 58.38 1.1K
12:27 58.38 58.38 58.30 58.30 0.3K
12:28 58.30 58.30 58.30 58.30 0.1K
12:29 58.23 58.23 58.23 58.23 2.5K
12:30 58.25 58.25 58.25 58.25 0.4K
12:31 58.25 58.25 58.25 58.25 0.2K
12:32 58.25 58.25 58.23 58.23 1.5K
12:33 58.27 58.27 58.24 58.24 1.4K
12:34 58.21 58.21 58.21 58.21 0.3K
12:35 58.21 58.21 58.20 58.20 1.3K
12:36 58.20 58.20 58.20 58.20 0.1K
12:37 58.20 58.20 58.20 58.20 1.4K
12:38 58.23 58.23 58.23 58.23 0.4K
12:39 58.23 58.23 58.20 58.20 1.6K
12:40 58.23 58.31 58.23 58.31 6.6K
12:41 58.31 58.36 58.31 58.36 1.7K
12:42 58.36 58.36 58.34 58.34 1.5K
12:43 58.34 58.34 58.34 58.34 0.1K
12:44 58.34 58.34 58.27 58.27 1.1K
12:45 58.26 58.32 58.26 58.32 3.7K
12:46 58.32 58.35 58.32 58.35 0.9K
12:47 58.35 58.35 58.35 58.35 0.1K
12:48 58.35 58.35 58.33 58.35 0.8K
12:49 58.35 58.35 58.35 58.35 0.1K
12:50 58.35 58.35 58.35 58.35 0.8K
12:51 58.35 58.35 58.27 58.27 0.4K
12:52 58.27 58.27 58.26 58.26 0.7K
12:53 58.26 58.29 58.26 58.29 0.5K
12:54 58.29 58.29 58.28 58.28 0.3K
12:55 58.28 58.28 58.28 58.28 0.0K
12:56 58.28 58.28 58.27 58.27 0.3K
12:57 58.27 58.27 58.27 58.27 0.2K
12:58 58.26 58.26 58.18 58.18 2.7K
12:59 58.18 58.18 58.07 58.08 2.0K
13:00 58.08 58.15 58.08 58.15 3.0K
13:01 58.15 58.15 58.15 58.15 0.1K
13:02 58.15 58.15 58.15 58.15 0.0K
13:03 58.15 58.15 58.15 58.15 0.2K
13:04 58.15 58.15 58.10 58.15 1.3K
13:05 58.15 58.15 58.15 58.15 0.2K
13:06 58.15 58.19 58.15 58.19 1.4K
13:07 58.19 58.19 58.19 58.19 0.8K
13:08 58.19 58.26 58.19 58.26 1.7K
13:09 58.26 58.26 58.26 58.26 0.2K
13:10 58.26 58.26 58.26 58.26 0.3K
13:11 58.26 58.26 58.24 58.24 0.6K
13:12 58.24 58.27 58.24 58.27 1.5K
13:13 58.27 58.28 58.19 58.19 3.0K
13:14 58.17 58.17 58.11 58.11 1.3K
13:15 58.11 58.15 58.11 58.15 0.8K
13:16 58.15 58.15 58.12 58.12 0.6K
13:17 58.12 58.15 58.12 58.15 0.9K
13:18 58.15 58.15 58.15 58.15 0.0K
13:19 58.15 58.17 58.15 58.15 1.1K
13:20 58.15 58.15 58.15 58.15 0.3K
13:21 58.15 58.15 58.15 58.15 0.2K
13:22 58.15 58.17 58.15 58.17 0.5K
13:23 58.17 58.17 58.10 58.17 0.5K
13:24 58.17 58.17 58.17 58.17 2.2K
13:25 58.17 58.27 58.17 58.27 2.2K
13:26 58.27 58.28 58.27 58.28 0.6K
13:27 58.28 58.28 58.20 58.20 1.5K
13:28 58.25 58.29 58.25 58.29 2.4K
13:29 58.29 58.29 58.28 58.28 0.6K
13:30 58.28 58.29 58.28 58.29 0.5K
13:31 58.29 58.29 58.24 58.26 2.4K
13:32 58.26 58.26 58.24 58.26 0.4K
13:33 58.26 58.26 58.25 58.26 0.3K
13:34 58.24 58.30 58.24 58.30 2.1K
13:35 58.30 58.30 58.30 58.30 0.6K
13:36 58.31 58.34 58.31 58.34 0.9K
13:37 58.34 58.34 58.29 58.30 1.8K
13:38 58.30 58.30 58.21 58.23 1.6K
13:39 58.23 58.23 58.23 58.23 0.5K
13:40 58.21 58.21 58.21 58.21 0.5K
13:41 58.21 58.21 58.21 58.21 0.6K
13:42 58.21 58.27 58.21 58.27 0.8K
13:43 58.27 58.27 58.27 58.27 0.4K
13:44 58.27 58.28 58.27 58.28 0.4K
13:45 58.28 58.28 58.26 58.27 0.7K
13:46 58.23 58.23 58.18 58.18 3.1K
13:47 58.18 58.18 58.18 58.18 0.7K
13:48 58.18 58.18 58.18 58.18 0.0K
13:49 58.18 58.20 58.18 58.20 0.2K
13:50 58.20 58.20 58.20 58.20 0.4K
13:51 58.20 58.20 58.20 58.20 0.2K
13:52 58.27 58.27 58.26 58.26 2.7K
13:53 58.26 58.27 58.26 58.27 0.4K
13:54 58.27 58.27 58.26 58.26 0.4K
13:55 58.26 58.26 58.25 58.25 0.5K
13:56 58.25 58.25 58.25 58.25 0.9K
13:57 58.25 58.28 58.25 58.28 0.8K
13:58 58.28 58.31 58.28 58.31 0.2K
13:59 58.31 58.31 58.21 58.21 1.4K
14:00 58.21 58.21 58.19 58.19 2.3K
14:01 58.23 58.23 58.23 58.23 0.3K
14:02 58.23 58.23 58.23 58.23 0.7K
14:03 58.23 58.23 58.16 58.16 2.7K
14:04 58.16 58.16 58.12 58.12 0.4K
14:05 58.12 58.12 58.11 58.11 2.7K
14:06 58.11 58.15 58.11 58.12 0.5K
14:07 58.12 58.12 58.12 58.12 0.9K
14:08 58.12 58.12 58.11 58.11 2.8K
14:09 58.11 58.13 58.11 58.13 0.5K
14:10 58.13 58.15 58.13 58.15 0.8K
14:11 58.15 58.15 58.15 58.15 0.3K
14:12 58.14 58.14 58.14 58.14 1.2K
14:13 58.14 58.16 58.14 58.16 1.3K
14:14 58.16 58.19 58.16 58.19 1.6K
14:15 58.19 58.24 58.19 58.24 1.6K
14:16 58.24 58.25 58.23 58.23 0.5K
14:17 58.23 58.23 58.15 58.15 2.3K
14:18 58.15 58.15 58.15 58.15 0.6K
14:19 58.12 58.12 58.12 58.12 0.8K
14:20 58.12 58.12 58.11 58.11 0.3K
14:21 58.11 58.11 58.05 58.05 1.1K
14:22 58.05 58.09 58.05 58.09 0.6K
14:23 58.07 58.08 58.07 58.08 0.7K
14:24 58.08 58.35 58.08 58.35 6.9K
14:25 58.35 58.47 58.35 58.47 15.5K
14:26 58.48 58.52 58.48 58.52 4.1K
14:27 58.52 58.52 58.40 58.40 3.6K
14:28 58.40 58.42 58.40 58.42 1.6K
14:29 58.42 58.42 58.42 58.42 0.3K
14:30 58.42 58.42 58.42 58.42 0.1K
14:31 58.38 58.40 58.38 58.38 1.9K
14:32 58.38 58.38 58.38 58.38 0.1K
14:33 58.38 58.40 58.38 58.40 0.5K
14:34 58.40 58.40 58.40 58.40 0.4K
14:35 58.40 58.40 58.40 58.40 0.5K
14:36 58.40 58.40 58.40 58.40 0.2K
14:37 58.46 58.46 58.40 58.40 4.5K
14:38 58.40 58.40 58.40 58.40 0.4K
14:39 58.40 58.40 58.40 58.40 0.1K
14:40 58.40 58.40 58.40 58.40 0.4K
14:41 58.40 58.41 58.37 58.41 0.7K
14:42 58.41 58.42 58.40 58.40 1.9K
14:43 58.40 58.44 58.40 58.40 0.9K
14:44 58.40 58.45 58.40 58.45 1.9K
14:45 58.45 58.45 58.40 58.40 3.3K
14:46 58.40 58.42 58.40 58.42 0.4K
14:47 58.42 58.44 58.42 58.44 1.3K
14:48 58.44 58.48 58.44 58.48 1.2K
14:49 58.48 58.53 58.48 58.53 4.9K
14:50 58.52 58.52 58.50 58.51 1.2K
14:51 58.51 58.59 58.51 58.59 3.1K
14:52 58.59 58.60 58.59 58.60 2.1K
14:53 58.57 58.59 58.57 58.59 5.4K
14:54 58.57 58.60 58.57 58.60 2.8K
14:55 58.60 58.60 58.60 58.60 6.3K
14:56 58.68 58.68 58.63 58.63 4.3K
14:57 58.62 58.62 58.62 58.62 0.9K
14:58 58.62 58.62 58.62 58.62 0.7K
14:59 58.62 58.64 58.62 58.62 5.4K
15:00 58.62 58.69 58.62 58.69 2.5K
15:01 58.69 58.69 58.66 58.66 0.7K
15:02 58.65 58.67 58.65 58.67 2.5K
15:03 58.67 58.67 58.67 58.67 0.4K
15:04 58.67 58.70 58.67 58.70 2.8K
15:05 58.70 58.70 58.70 58.70 1.0K
15:06 58.70 58.72 58.70 58.72 1.1K
15:07 58.73 58.73 58.73 58.73 0.3K
15:08 58.73 58.73 58.70 58.72 1.8K
15:09 58.72 58.72 58.72 58.72 0.2K
15:10 58.72 58.72 58.70 58.71 2.4K
15:11 58.71 58.71 58.71 58.71 0.8K
15:12 58.71 58.71 58.71 58.71 0.7K
15:13 58.71 58.71 58.71 58.71 0.6K
15:14 58.71 58.76 58.71 58.76 5.0K
15:15 58.76 58.80 58.76 58.80 1.8K
15:16 58.77 58.80 58.75 58.80 3.2K
15:17 58.80 58.80 58.80 58.80 1.2K
15:18 58.79 58.80 58.79 58.80 0.9K
15:19 58.84 58.84 58.84 58.84 8.0K
15:20 58.84 58.84 58.84 58.84 0.3K
15:21 58.84 58.86 58.84 58.86 1.4K
15:22 58.88 58.92 58.75 58.75 18.0K
15:23 58.75 58.75 58.67 58.67 2.0K
15:24 58.67 58.67 58.67 58.67 0.6K
15:25 58.67 58.77 58.67 58.74 4.6K
15:26 58.76 58.81 58.76 58.81 2.4K
15:27 58.78 58.82 58.78 58.82 2.0K
15:28 58.79 58.87 58.79 58.86 3.5K
15:29 58.86 59.04 58.86 59.04 2.6K
15:30 59.04 59.04 59.00 59.00 0.6K
15:31 59.00 59.00 58.97 58.99 2.2K
15:32 58.99 58.99 58.98 58.98 1.7K
15:33 59.02 59.09 59.02 59.09 7.3K
15:34 59.03 59.03 59.00 59.00 3.8K
15:35 59.00 59.02 59.00 59.02 2.6K
15:36 59.02 59.05 59.02 59.05 0.9K
15:37 59.05 59.05 59.01 59.01 0.6K
15:38 59.01 59.05 59.01 59.05 1.0K
15:39 59.04 59.07 59.04 59.06 1.5K
15:40 59.06 59.12 59.06 59.12 13.2K
15:41 59.12 59.12 59.02 59.02 20.3K
15:42 59.02 59.04 59.02 59.04 4.1K
15:43 59.06 59.07 59.06 59.07 2.1K
15:44 59.04 59.06 59.04 59.05 6.4K
15:45 59.06 59.10 58.99 58.99 7.8K
15:46 58.99 59.12 58.99 59.12 9.3K
15:47 59.14 59.24 59.14 59.24 6.5K
15:48 59.23 59.29 59.20 59.29 5.6K
15:49 59.28 59.28 59.18 59.21 7.7K
15:50 59.19 59.19 59.16 59.16 5.1K
15:51 59.03 59.23 59.03 59.23 10.3K
15:52 59.27 59.27 59.11 59.15 9.1K
15:53 59.22 59.26 59.22 59.26 7.0K
15:54 59.27 59.29 59.20 59.20 9.1K
15:55 59.21 59.25 59.04 59.04 12.2K
15:56 59.01 59.07 58.97 59.02 14.1K
15:57 59.06 59.13 59.06 59.13 13.9K
15:58 59.16 59.23 59.16 59.21 17.0K
15:59 59.22 59.31 59.20 59.30 21.9K
16:00 59.30 59.36 59.29 59.30 425.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available