Stepstone

STEP
🏛️ usa →
64.53
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 60.90 60.90 59.80 59.95 27.5K
09:32 59.95 59.95 59.51 59.51 3.8K
09:33 60.18 60.18 59.63 59.95 13.5K
09:34 59.95 60.47 59.95 59.95 2.7K
09:35 60.28 60.46 59.94 59.94 1.6K
09:36 60.46 60.46 59.93 60.00 4.1K
09:37 60.00 60.23 60.00 60.04 9.6K
09:38 60.14 60.26 60.14 60.20 47.2K
09:39 60.08 60.08 59.83 59.84 23.2K
09:40 59.84 60.09 59.84 60.09 21.2K
09:41 60.16 60.16 60.13 60.16 4.6K
09:42 60.16 60.16 60.01 60.01 4.8K
09:43 59.95 60.13 59.95 60.13 4.6K
09:44 60.13 60.13 59.93 59.93 1.8K
09:45 59.80 60.13 59.76 60.13 2.5K
09:46 59.86 59.93 59.86 59.93 1.8K
09:47 59.93 59.93 59.93 59.93 3.9K
09:48 59.93 59.96 59.70 59.70 4.6K
09:49 59.70 59.76 59.70 59.76 1.9K
09:50 59.85 59.85 59.70 59.70 9.1K
09:51 59.70 59.98 59.70 59.93 4.8K
09:52 59.78 59.99 59.78 59.99 1.4K
09:53 60.00 60.12 59.99 59.99 12.0K
09:54 59.99 60.00 59.89 60.00 1.8K
09:55 60.00 60.00 60.00 60.00 0.9K
09:56 59.89 60.00 59.89 60.00 1.6K
09:57 60.00 60.00 59.89 60.00 1.1K
09:58 60.00 60.06 59.91 59.91 3.3K
09:59 59.99 60.01 59.99 60.01 5.8K
10:00 59.55 59.84 59.55 59.84 23.3K
10:01 59.88 59.92 59.87 59.92 7.1K
10:02 59.92 59.92 59.83 59.83 9.0K
10:03 59.83 59.94 59.83 59.94 6.2K
10:04 59.96 59.96 59.91 59.91 2.6K
10:05 59.91 59.98 59.91 59.98 7.8K
10:06 59.92 60.09 59.92 60.00 14.2K
10:07 60.00 60.00 59.95 60.00 6.8K
10:08 59.94 59.94 59.89 59.89 17.1K
10:09 59.92 59.98 59.88 59.88 15.8K
10:10 59.94 59.94 59.77 59.77 3.6K
10:11 59.88 59.91 59.87 59.87 4.4K
10:12 59.92 59.93 59.90 59.90 7.9K
10:13 59.90 59.90 59.75 59.75 2.2K
10:14 59.78 59.82 59.74 59.82 4.0K
10:15 59.79 59.79 59.79 59.79 4.3K
10:16 59.79 59.86 59.79 59.86 6.7K
10:17 59.86 59.86 59.81 59.83 1.5K
10:18 59.84 59.95 59.84 59.95 4.2K
10:19 59.95 59.95 59.95 59.95 0.0K
10:20 59.96 59.96 59.93 59.93 5.8K
10:21 59.93 59.93 59.93 59.93 0.6K
10:22 59.92 59.92 59.89 59.89 2.4K
10:23 59.89 59.92 59.87 59.92 6.1K
10:24 59.92 59.92 59.92 59.92 2.3K
10:25 59.96 59.99 59.96 59.99 3.2K
10:26 59.99 59.99 59.96 59.96 0.2K
10:27 59.96 59.96 59.83 59.83 6.1K
10:28 59.81 59.81 59.81 59.81 0.7K
10:29 59.81 59.81 59.81 59.81 3.4K
10:30 59.81 59.81 59.80 59.80 0.2K
10:31 59.80 59.84 59.79 59.83 5.5K
10:32 59.83 59.84 59.82 59.84 2.0K
10:33 59.84 59.85 59.84 59.85 4.3K
10:34 59.85 59.96 59.85 59.96 3.6K
10:35 59.94 59.94 59.92 59.92 1.1K
10:36 59.92 59.94 59.87 59.94 4.8K
10:37 59.94 59.95 59.94 59.95 3.3K
10:38 59.93 59.94 59.91 59.92 4.5K
10:39 59.88 59.88 59.83 59.83 2.8K
10:40 59.87 59.88 59.87 59.88 0.7K
10:41 59.88 59.94 59.88 59.94 8.9K
10:42 59.94 59.98 59.94 59.94 1.4K
10:43 59.94 59.96 59.93 59.95 4.7K
10:44 59.91 59.92 59.91 59.92 1.3K
10:45 59.91 59.91 59.89 59.89 2.9K
10:46 59.89 59.94 59.89 59.94 1.9K
10:47 59.90 59.94 59.88 59.94 2.1K
10:48 59.90 59.95 59.90 59.95 4.8K
10:49 59.96 59.97 59.96 59.97 2.4K
10:50 59.96 59.99 59.94 59.94 6.3K
10:51 59.94 59.94 59.88 59.88 6.5K
10:52 59.88 59.90 59.88 59.88 2.5K
10:53 59.91 60.00 59.91 60.00 9.6K
10:54 59.96 59.97 59.96 59.97 1.3K
10:55 60.00 60.00 59.95 59.95 6.2K
10:56 59.95 59.95 59.95 59.95 0.1K
10:57 59.93 59.97 59.93 59.94 7.6K
10:58 59.94 59.94 59.94 59.94 2.3K
10:59 59.94 59.96 59.94 59.96 1.2K
11:00 59.98 59.98 59.95 59.95 4.5K
11:01 59.95 59.97 59.94 59.97 2.8K
11:02 59.97 60.00 59.94 60.00 7.3K
11:03 59.98 60.08 59.98 60.01 6.6K
11:04 60.01 60.01 59.98 59.98 2.1K
11:05 59.98 59.99 59.98 59.99 3.6K
11:06 59.99 59.99 59.97 59.97 3.2K
11:07 59.97 60.08 59.97 60.08 13.8K
11:08 60.08 60.08 59.95 59.95 4.3K
11:09 59.94 59.97 59.94 59.95 3.8K
11:10 59.95 59.99 59.95 59.99 1.9K
11:11 59.96 59.96 59.96 59.96 0.5K
11:12 59.99 59.99 59.96 59.96 5.0K
11:13 59.96 59.99 59.96 59.99 5.6K
11:14 59.99 60.01 59.97 60.01 2.4K
11:15 59.98 59.98 59.97 59.98 3.9K
11:16 59.98 59.98 59.96 59.96 0.3K
11:17 59.95 59.99 59.95 59.99 1.5K
11:18 60.00 60.00 59.96 59.96 5.6K
11:19 59.96 59.96 59.95 59.96 0.9K
11:20 59.96 60.00 59.96 60.00 3.6K
11:21 59.96 60.00 59.96 60.00 2.8K
11:22 60.00 60.00 60.00 60.00 3.9K
11:23 60.00 60.01 60.00 60.00 5.5K
11:24 59.98 60.00 59.98 60.00 5.2K
11:25 59.99 60.00 59.99 60.00 1.1K
11:26 59.94 59.97 59.94 59.94 7.5K
11:27 59.94 59.94 59.94 59.94 0.3K
11:28 59.94 59.95 59.94 59.95 2.1K
11:29 59.95 59.96 59.94 59.96 3.8K
11:30 59.89 59.91 59.89 59.91 4.5K
11:31 59.93 59.93 59.83 59.83 1.6K
11:32 59.86 59.86 59.82 59.82 4.3K
11:33 59.82 59.82 59.82 59.82 0.1K
11:34 59.85 59.88 59.85 59.88 6.0K
11:35 59.88 59.88 59.88 59.88 2.7K
11:36 59.88 59.88 59.88 59.88 0.6K
11:37 59.88 59.88 59.76 59.76 7.4K
11:38 59.71 59.71 59.69 59.69 1.3K
11:39 59.69 59.71 59.69 59.69 10.8K
11:40 59.69 59.70 59.59 59.59 8.8K
11:41 59.59 59.70 59.59 59.70 11.4K
11:42 59.70 59.72 59.69 59.72 0.9K
11:43 59.72 59.72 59.72 59.72 2.2K
11:44 59.72 59.72 59.72 59.72 0.2K
11:45 59.72 59.76 59.72 59.76 0.5K
11:46 59.76 59.77 59.76 59.77 0.5K
11:47 59.77 59.85 59.77 59.85 3.3K
11:48 59.85 59.85 59.78 59.78 1.9K
11:49 59.78 59.78 59.77 59.77 1.4K
11:50 59.77 59.77 59.77 59.77 0.1K
11:51 59.75 59.75 59.75 59.75 0.5K
11:52 59.75 59.75 59.64 59.64 15.2K
11:53 59.59 59.64 59.59 59.63 3.6K
11:54 59.63 59.63 59.63 59.63 0.1K
11:55 59.65 59.65 59.61 59.65 1.9K
11:56 59.81 59.82 59.76 59.82 15.0K
11:57 59.82 59.82 59.82 59.82 0.7K
11:58 59.75 59.75 59.75 59.75 0.5K
11:59 59.75 59.75 59.75 59.75 3.7K
12:00 59.80 59.80 59.64 59.64 9.0K
12:01 59.64 59.64 59.64 59.64 0.1K
12:02 59.64 59.64 59.64 59.64 0.1K
12:03 59.64 59.72 59.64 59.72 1.2K
12:04 59.72 59.72 59.67 59.67 0.5K
12:05 59.67 59.67 59.67 59.67 0.3K
12:06 59.67 59.67 59.65 59.65 0.5K
12:07 59.65 59.67 59.65 59.67 1.9K
12:08 59.67 59.67 59.67 59.67 0.7K
12:09 59.67 59.67 59.67 59.67 2.0K
12:10 59.71 59.71 59.71 59.71 3.9K
12:11 59.71 59.71 59.71 59.71 0.9K
12:12 59.68 59.68 59.68 59.68 1.4K
12:13 59.68 59.68 59.68 59.68 0.1K
12:14 59.68 59.70 59.58 59.58 8.5K
12:15 59.69 59.72 59.69 59.72 3.7K
12:16 59.72 59.72 59.72 59.72 0.3K
12:17 59.72 59.72 59.72 59.72 0.1K
12:18 59.72 59.72 59.72 59.72 0.3K
12:19 59.72 59.75 59.72 59.75 0.2K
12:20 59.75 59.75 59.75 59.75 0.2K
12:21 59.76 59.76 59.76 59.76 0.3K
12:22 59.76 59.76 59.75 59.75 0.7K
12:23 59.75 59.75 59.75 59.75 0.0K
12:24 59.75 59.80 59.75 59.80 1.1K
12:25 59.80 59.80 59.80 59.80 0.3K
12:26 59.80 59.80 59.80 59.80 0.1K
12:27 59.78 59.82 59.75 59.82 5.3K
12:28 59.82 59.82 59.82 59.82 0.8K
12:29 59.82 59.84 59.82 59.84 2.8K
12:30 59.84 59.84 59.84 59.84 1.0K
12:31 59.90 59.90 59.90 59.90 0.6K
12:32 59.90 59.92 59.90 59.92 1.5K
12:33 59.92 59.92 59.92 59.92 0.5K
12:34 59.92 59.92 59.92 59.92 0.2K
12:35 59.92 59.92 59.92 59.92 0.4K
12:36 59.92 59.92 59.92 59.92 0.8K
12:37 59.93 59.93 59.93 59.93 3.0K
12:38 59.93 59.93 59.93 59.93 0.2K
12:39 59.93 59.93 59.93 59.93 0.0K
12:40 59.93 59.93 59.93 59.93 0.4K
12:41 59.93 59.93 59.93 59.93 0.2K
12:42 59.93 59.93 59.91 59.91 0.3K
12:43 59.91 59.96 59.91 59.91 0.5K
12:44 59.91 59.97 59.91 59.97 14.6K
12:45 59.98 59.99 59.98 59.99 2.2K
12:46 59.95 59.97 59.93 59.97 5.4K
12:47 59.97 60.00 59.97 60.00 2.8K
12:48 60.00 60.00 60.00 60.00 2.8K
12:49 59.99 59.99 59.99 59.99 4.6K
12:50 59.99 60.08 59.99 60.01 37.4K
12:51 60.03 60.05 60.03 60.05 4.7K
12:52 60.05 60.09 60.05 60.09 13.8K
12:53 60.09 60.13 60.09 60.13 7.9K
12:54 60.13 60.15 60.11 60.15 6.3K
12:55 60.15 60.15 60.15 60.15 4.3K
12:56 60.19 60.28 60.19 60.26 6.4K
12:57 60.24 60.30 60.24 60.30 4.4K
12:58 60.30 60.43 60.30 60.43 3.3K
12:59 60.43 60.46 60.43 60.44 6.8K
13:00 60.44 60.51 60.44 60.51 1.7K
13:01 60.51 60.51 60.49 60.49 1.4K
13:02 60.49 60.49 60.46 60.46 2.6K
13:03 60.54 60.71 60.54 60.71 5.0K
13:04 60.71 60.73 60.60 60.60 4.5K
13:05 60.67 60.67 60.67 60.67 2.3K
13:06 60.67 60.79 60.67 60.79 1.6K
13:07 60.83 60.93 60.83 60.92 4.8K
13:08 60.92 60.93 60.89 60.89 3.3K
13:09 60.94 61.00 60.94 61.00 2.6K
13:10 61.00 61.17 61.00 61.07 6.7K
13:11 61.16 61.17 61.15 61.17 2.3K
13:12 61.27 61.31 61.23 61.31 2.5K
13:13 61.31 61.39 61.31 61.34 4.4K
13:14 61.34 61.42 61.27 61.42 5.4K
13:15 61.37 61.62 61.37 61.62 8.5K
13:16 61.59 61.60 61.49 61.60 7.3K
13:17 61.60 61.66 61.56 61.63 5.0K
13:18 61.63 61.65 61.63 61.65 2.6K
13:19 61.62 61.62 61.55 61.58 8.6K
13:20 61.57 61.57 61.47 61.49 7.5K
13:21 61.49 61.55 61.49 61.55 5.5K
13:22 61.50 61.69 61.50 61.69 3.4K
13:23 61.70 61.72 61.67 61.72 4.8K
13:24 61.73 61.73 61.61 61.63 5.6K
13:25 61.53 61.58 61.53 61.54 8.9K
13:26 61.64 61.64 61.56 61.61 10.5K
13:27 61.57 61.62 61.54 61.60 8.5K
13:28 61.62 61.62 61.56 61.62 4.9K
13:29 61.62 61.68 61.62 61.68 4.0K
13:30 61.64 61.67 61.64 61.67 7.5K
13:31 61.68 61.69 61.65 61.69 4.4K
13:32 61.73 61.73 61.69 61.69 7.3K
13:33 61.75 61.78 61.74 61.78 6.5K
13:34 61.80 61.82 61.77 61.80 6.6K
13:35 61.79 61.84 61.79 61.84 4.1K
13:36 61.84 61.84 61.78 61.80 4.7K
13:37 61.85 61.89 61.84 61.89 6.4K
13:38 61.90 61.94 61.90 61.94 4.6K
13:39 61.89 61.94 61.88 61.94 7.0K
13:40 61.94 62.00 61.94 62.00 8.4K
13:41 62.00 62.02 62.00 62.02 3.8K
13:42 62.02 62.02 61.92 61.97 4.6K
13:43 61.93 61.97 61.88 61.97 5.5K
13:44 61.97 61.98 61.95 61.95 5.4K
13:45 61.95 61.96 61.95 61.96 4.6K
13:46 61.96 61.96 61.64 61.64 16.5K
13:47 61.64 61.64 61.38 61.40 2.8K
13:48 61.40 61.40 61.40 61.40 0.2K
13:49 61.40 61.40 61.21 61.21 4.2K
13:50 61.25 61.27 61.23 61.23 6.5K
13:51 61.23 61.23 61.23 61.23 0.5K
13:52 61.23 61.23 61.23 61.23 0.1K
13:53 61.04 61.04 60.93 60.93 4.5K
13:54 60.93 60.96 60.93 60.96 0.6K
13:55 60.96 60.96 60.96 60.96 0.4K
13:56 60.96 61.03 60.96 61.03 1.4K
13:57 61.03 61.03 61.03 61.03 2.4K
13:58 61.03 61.03 61.03 61.03 0.6K
13:59 61.03 61.03 60.99 60.99 1.3K
14:00 60.99 61.05 60.99 61.05 3.0K
14:01 61.05 61.05 60.91 61.00 2.4K
14:02 61.00 61.00 61.00 61.00 0.7K
14:03 61.00 61.00 61.00 61.00 0.2K
14:04 61.00 61.00 61.00 61.00 0.2K
14:05 61.00 61.00 60.96 60.96 0.5K
14:06 60.96 60.96 60.96 60.96 0.0K
14:07 61.04 61.51 61.04 61.51 7.0K
14:08 61.51 61.54 61.46 61.54 7.5K
14:09 61.52 61.57 61.52 61.57 2.4K
14:10 61.44 61.55 61.44 61.55 0.9K
14:11 61.55 61.63 61.55 61.63 2.9K
14:12 61.63 61.63 61.52 61.58 2.2K
14:13 61.54 61.54 61.54 61.54 1.2K
14:14 61.56 61.64 61.54 61.54 3.1K
14:15 61.63 61.66 61.63 61.66 2.0K
14:16 61.67 61.70 61.67 61.70 1.8K
14:17 61.70 61.72 61.56 61.72 1.7K
14:18 61.72 61.74 61.72 61.74 1.8K
14:19 61.70 61.70 61.60 61.60 5.7K
14:20 61.60 61.62 61.60 61.62 1.2K
14:21 61.62 61.72 61.62 61.72 2.6K
14:22 61.72 61.73 61.67 61.68 3.7K
14:23 61.71 61.77 61.64 61.72 7.4K
14:24 61.66 61.81 61.66 61.81 4.1K
14:25 61.81 61.82 61.77 61.77 4.1K
14:26 61.77 61.82 61.72 61.72 4.6K
14:27 61.75 61.78 61.73 61.73 3.8K
14:28 61.70 61.70 61.60 61.60 6.0K
14:29 61.61 61.69 61.61 61.69 3.4K
14:30 61.69 61.70 61.69 61.70 1.8K
14:31 61.64 61.70 61.64 61.70 4.5K
14:32 61.70 61.70 61.46 61.46 4.6K
14:33 61.46 61.46 61.41 61.41 2.8K
14:34 61.41 61.41 61.40 61.41 3.5K
14:35 61.41 61.41 61.32 61.32 4.1K
14:36 61.32 61.32 61.25 61.25 3.9K
14:37 61.33 61.33 61.28 61.33 7.4K
14:38 61.33 61.33 61.27 61.27 2.0K
14:39 61.25 61.27 61.25 61.27 3.2K
14:40 61.27 61.27 61.24 61.27 3.9K
14:41 61.27 61.27 61.19 61.19 6.1K
14:42 61.19 61.19 61.09 61.09 3.7K
14:43 61.06 61.07 61.06 61.06 5.7K
14:44 60.98 60.98 60.92 60.93 3.8K
14:45 60.93 60.96 60.93 60.94 1.9K
14:46 60.94 60.98 60.94 60.98 2.7K
14:47 60.98 61.00 60.96 60.96 2.2K
14:48 60.96 61.01 60.96 60.97 3.2K
14:49 60.97 61.01 60.97 61.01 2.6K
14:50 61.01 61.02 61.01 61.01 9.1K
14:51 61.01 61.01 61.01 61.01 2.4K
14:52 61.01 61.01 60.93 60.93 4.2K
14:53 60.83 60.83 60.71 60.72 2.9K
14:54 60.72 60.97 60.72 60.97 5.8K
14:55 60.97 60.97 60.93 60.96 3.3K
14:56 60.96 60.96 60.96 60.96 1.0K
14:57 60.96 61.02 60.96 61.02 2.3K
14:58 61.09 61.15 61.06 61.06 3.6K
14:59 61.08 61.09 61.08 61.09 2.1K
15:00 61.13 61.18 61.13 61.15 3.9K
15:01 61.15 61.15 61.01 61.01 4.0K
15:02 61.02 61.02 61.01 61.01 3.8K
15:03 60.93 60.93 60.82 60.82 4.8K
15:04 60.82 60.82 60.75 60.75 2.7K
15:05 60.75 60.75 60.75 60.75 1.2K
15:06 60.75 60.75 60.64 60.67 2.2K
15:07 60.67 60.73 60.67 60.73 1.6K
15:08 60.73 60.75 60.73 60.75 1.1K
15:09 60.75 60.78 60.75 60.78 1.2K
15:10 60.82 60.82 60.78 60.78 0.7K
15:11 60.78 60.84 60.78 60.84 0.6K
15:12 60.84 60.84 60.70 60.75 4.6K
15:13 60.75 60.75 60.70 60.75 3.9K
15:14 60.75 60.83 60.75 60.83 5.9K
15:15 60.83 60.83 60.70 60.76 5.0K
15:16 60.80 60.80 60.71 60.77 4.0K
15:17 60.69 60.74 60.69 60.74 3.5K
15:18 60.74 60.76 60.72 60.76 3.9K
15:19 60.76 60.76 60.70 60.70 2.7K
15:20 60.70 60.70 60.61 60.66 3.6K
15:21 60.64 60.64 60.56 60.56 4.9K
15:22 60.56 60.61 60.56 60.61 3.0K
15:23 60.61 60.63 60.59 60.63 3.8K
15:24 60.63 60.71 60.63 60.66 5.7K
15:25 60.71 60.71 60.71 60.71 1.8K
15:26 60.71 60.71 60.65 60.65 3.3K
15:27 60.63 60.67 60.62 60.62 3.7K
15:28 60.67 60.70 60.65 60.69 2.9K
15:29 60.69 60.69 60.65 60.69 2.9K
15:30 60.65 60.67 60.63 60.67 3.1K
15:31 60.67 60.70 60.64 60.70 5.3K
15:32 60.58 60.61 60.52 60.61 4.3K
15:33 60.64 60.64 60.55 60.55 5.5K
15:34 60.55 60.61 60.55 60.60 2.1K
15:35 60.60 60.60 60.57 60.60 8.5K
15:36 60.60 60.62 60.58 60.62 11.9K
15:37 60.62 60.62 60.58 60.58 5.6K
15:38 60.55 60.59 60.55 60.59 7.1K
15:39 60.59 60.63 60.55 60.57 7.3K
15:40 60.57 60.57 60.50 60.52 9.7K
15:41 60.48 60.48 60.39 60.40 5.1K
15:42 60.43 60.47 60.39 60.47 7.5K
15:43 60.47 60.47 60.38 60.43 5.9K
15:44 60.41 60.48 60.41 60.48 4.8K
15:45 60.48 60.61 60.48 60.60 5.1K
15:46 60.57 60.57 60.57 60.57 1.9K
15:47 60.57 60.57 60.42 60.42 5.6K
15:48 60.45 60.48 60.41 60.48 1.9K
15:49 60.48 60.50 60.45 60.50 3.3K
15:50 60.48 60.48 60.36 60.36 7.8K
15:51 60.44 60.50 60.39 60.50 11.9K
15:52 60.50 60.50 60.42 60.47 6.8K
15:53 60.47 60.47 60.34 60.34 7.1K
15:54 60.38 60.48 60.38 60.48 7.7K
15:55 60.48 60.51 60.43 60.51 11.0K
15:56 60.41 60.44 60.38 60.42 12.0K
15:57 60.51 60.51 60.38 60.38 20.4K
15:58 60.35 60.35 60.31 60.33 20.9K
15:59 60.31 60.31 60.29 60.31 28.4K
16:00 60.31 60.31 60.24 60.26 268.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available