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 60.36 60.85 60.04 60.85 8.6K
09:32 60.85 60.85 60.83 60.83 1.4K
09:33 60.10 60.50 60.10 60.50 2.5K
09:34 60.75 60.75 60.08 60.08 5.2K
09:35 59.95 60.10 59.95 60.10 3.7K
09:36 60.10 60.10 59.82 59.82 1.0K
09:37 59.78 59.78 59.78 59.78 0.3K
09:38 59.68 59.68 59.48 59.48 0.5K
09:39 59.67 59.68 59.65 59.68 0.6K
09:40 59.68 59.68 59.68 59.68 4.4K
09:41 59.63 59.71 59.63 59.71 0.7K
09:42 59.71 59.74 59.70 59.74 2.4K
09:43 59.74 59.80 59.64 59.80 2.8K
09:44 59.80 59.80 59.66 59.73 0.9K
09:45 59.70 59.70 59.70 59.70 1.0K
09:46 59.69 59.69 59.69 59.69 0.4K
09:47 59.63 59.76 59.63 59.73 3.0K
09:48 59.80 59.89 59.80 59.89 2.9K
09:49 59.89 59.93 59.84 59.93 3.3K
09:50 59.96 59.96 59.91 59.92 2.6K
09:51 59.92 59.92 59.92 59.92 0.7K
09:52 59.88 59.88 59.88 59.88 1.7K
09:53 59.88 60.08 59.88 60.08 2.0K
09:54 60.03 60.06 59.94 60.06 1.1K
09:55 60.05 60.05 60.05 60.05 1.0K
09:56 60.05 60.05 60.05 60.05 1.1K
09:57 60.20 60.21 60.19 60.21 4.6K
09:58 60.20 60.22 60.20 60.22 0.7K
09:59 60.22 60.22 60.15 60.15 0.8K
10:00 60.15 60.15 60.15 60.15 0.7K
10:01 60.15 60.15 60.15 60.15 0.1K
10:02 60.15 60.22 60.15 60.22 1.3K
10:03 60.17 60.17 60.05 60.05 2.4K
10:04 60.05 60.05 59.97 59.97 4.0K
10:05 60.00 60.43 60.00 60.43 9.1K
10:06 60.29 60.29 60.24 60.27 1.7K
10:07 60.27 60.27 60.10 60.21 0.8K
10:08 60.19 60.19 59.97 59.97 0.6K
10:09 60.11 60.18 59.97 59.97 1.9K
10:10 59.97 60.01 59.97 60.01 0.6K
10:11 60.12 60.12 60.12 60.12 1.6K
10:12 60.12 60.12 60.01 60.01 0.4K
10:13 60.12 60.12 60.12 60.12 0.6K
10:14 60.12 60.13 60.06 60.12 4.2K
10:15 60.12 60.29 60.12 60.16 1.8K
10:16 60.16 60.21 60.16 60.21 1.4K
10:17 60.21 60.21 60.21 60.21 0.5K
10:18 60.21 60.28 60.21 60.26 7.6K
10:19 60.13 60.14 60.09 60.09 1.7K
10:20 60.09 60.09 60.00 60.08 1.5K
10:21 60.08 60.08 60.08 60.08 0.3K
10:22 60.03 60.07 60.03 60.07 1.2K
10:23 60.26 60.26 60.26 60.26 1.8K
10:24 60.26 60.27 60.26 60.27 0.5K
10:25 60.27 60.27 60.27 60.27 0.5K
10:26 60.27 60.27 60.27 60.27 1.4K
10:27 60.27 60.27 60.27 60.27 0.3K
10:28 60.27 60.36 60.27 60.36 0.7K
10:29 60.36 60.38 60.36 60.38 0.4K
10:30 60.38 60.38 60.22 60.22 1.1K
10:31 60.35 60.35 60.31 60.31 0.6K
10:32 60.20 60.20 60.18 60.18 0.2K
10:33 60.18 60.30 60.18 60.30 0.9K
10:34 60.26 60.26 60.26 60.26 0.3K
10:35 60.26 60.26 60.09 60.09 0.5K
10:36 60.00 60.00 60.00 60.00 0.3K
10:37 60.00 60.07 60.00 60.06 0.8K
10:38 60.06 60.08 60.06 60.08 0.4K
10:39 60.08 60.09 60.04 60.04 0.7K
10:40 60.04 60.04 59.96 59.96 0.7K
10:41 59.96 60.00 59.96 60.00 0.7K
10:42 60.03 60.03 59.84 59.84 3.5K
10:43 59.84 59.84 59.71 59.77 1.1K
10:44 59.77 59.85 59.77 59.85 1.2K
10:45 59.85 59.85 59.85 59.85 0.2K
10:46 59.85 59.85 59.80 59.83 0.7K
10:47 59.83 59.95 59.83 59.95 5.9K
10:48 59.95 60.00 59.78 59.78 7.6K
10:49 59.82 59.87 59.82 59.87 1.4K
10:50 59.87 59.87 59.87 59.87 0.3K
10:51 59.87 59.87 59.87 59.87 0.3K
10:52 59.79 59.87 59.79 59.87 1.8K
10:53 59.87 59.87 59.87 59.87 2.5K
10:54 59.88 59.98 59.88 59.98 2.1K
10:55 60.07 60.07 60.07 60.07 0.7K
10:56 60.09 60.09 60.09 60.09 0.6K
10:57 60.09 60.09 60.09 60.09 0.2K
10:58 60.02 60.02 60.02 60.02 1.2K
10:59 60.14 60.20 60.14 60.20 1.1K
11:00 60.20 60.20 60.20 60.20 0.3K
11:01 60.24 60.24 60.15 60.15 1.9K
11:02 60.06 60.12 60.06 60.12 2.1K
11:03 60.12 60.12 60.11 60.11 0.6K
11:04 60.11 60.11 60.02 60.02 1.1K
11:05 60.00 60.06 60.00 60.06 0.7K
11:06 60.06 60.06 60.06 60.06 0.2K
11:07 60.00 60.05 60.00 60.05 0.5K
11:08 60.05 60.05 59.99 59.99 0.7K
11:09 59.99 59.99 59.99 59.99 0.4K
11:10 59.99 59.99 59.99 59.99 0.6K
11:11 60.05 60.07 60.05 60.07 0.9K
11:12 60.07 60.15 60.07 60.15 2.7K
11:13 60.18 60.18 60.17 60.17 0.7K
11:14 60.17 60.17 60.17 60.17 0.6K
11:15 60.17 60.17 60.06 60.07 1.6K
11:16 60.07 60.07 60.07 60.07 0.1K
11:17 60.07 60.13 60.07 60.13 0.6K
11:18 60.13 60.13 60.11 60.11 0.2K
11:19 60.11 60.16 60.11 60.16 0.7K
11:20 60.17 60.17 60.17 60.17 0.8K
11:21 60.17 60.21 60.15 60.21 0.9K
11:22 60.21 60.21 60.21 60.21 1.1K
11:23 60.21 60.23 60.21 60.23 0.9K
11:24 60.23 60.26 60.19 60.19 1.6K
11:25 60.19 60.19 60.15 60.16 2.1K
11:26 60.16 60.16 60.09 60.09 0.3K
11:27 60.09 60.09 60.09 60.09 0.1K
11:28 60.09 60.09 60.09 60.09 0.3K
11:29 60.09 60.09 60.03 60.03 0.5K
11:30 60.08 60.08 60.06 60.06 0.7K
11:31 60.06 60.06 60.00 60.00 2.2K
11:32 60.01 60.01 60.01 60.01 3.1K
11:33 60.00 60.00 59.85 59.85 15.4K
11:34 59.85 59.85 59.81 59.81 1.4K
11:35 59.81 59.91 59.81 59.91 1.3K
11:36 59.91 59.93 59.91 59.93 1.2K
11:37 59.90 59.95 59.90 59.95 2.0K
11:38 59.90 59.95 59.90 59.95 1.1K
11:39 59.95 59.95 59.95 59.95 0.1K
11:40 59.95 59.96 59.95 59.96 2.1K
11:41 59.97 59.97 59.97 59.97 1.0K
11:42 59.97 60.03 59.97 60.03 2.6K
11:43 60.00 60.00 59.93 59.93 13.8K
11:44 59.93 59.93 59.84 59.84 0.6K
11:45 59.84 59.84 59.84 59.84 0.3K
11:46 59.84 59.84 59.84 59.84 0.3K
11:47 59.84 59.84 59.84 59.84 0.3K
11:48 59.82 59.82 59.82 59.82 0.3K
11:49 59.73 59.79 59.73 59.79 1.0K
11:50 59.79 59.79 59.76 59.76 1.7K
11:51 59.75 59.76 59.75 59.76 1.6K
11:52 59.76 59.76 59.73 59.73 0.4K
11:53 59.73 59.73 59.73 59.73 0.1K
11:54 59.73 59.80 59.73 59.80 2.2K
11:55 59.80 59.80 59.78 59.78 0.4K
11:56 59.78 59.78 59.78 59.78 0.1K
11:57 59.78 59.78 59.78 59.78 0.3K
11:58 59.70 59.70 59.33 59.33 15.2K
11:59 59.34 59.34 59.15 59.20 25.7K
12:00 59.19 59.23 59.14 59.23 5.4K
12:01 59.23 59.24 59.18 59.18 2.4K
12:02 59.31 59.37 59.31 59.37 3.4K
12:03 59.35 59.39 59.32 59.32 6.0K
12:04 59.39 59.47 59.34 59.47 3.0K
12:05 59.47 59.47 59.47 59.47 0.2K
12:06 59.61 59.69 59.61 59.69 9.0K
12:07 59.60 59.60 59.60 59.60 1.1K
12:08 59.56 59.59 59.56 59.59 0.5K
12:09 59.59 59.59 59.59 59.59 0.9K
12:10 59.59 59.59 59.50 59.50 1.8K
12:11 59.50 59.71 59.50 59.71 4.0K
12:12 59.71 59.71 59.69 59.69 0.4K
12:13 59.69 59.74 59.69 59.74 1.0K
12:14 59.74 59.74 59.74 59.74 0.2K
12:15 59.74 59.74 59.74 59.74 0.3K
12:16 59.74 59.74 59.69 59.69 0.6K
12:17 59.69 59.69 59.69 59.69 0.5K
12:18 59.69 59.80 59.69 59.78 2.5K
12:19 59.79 59.79 59.74 59.74 0.9K
12:20 59.74 59.74 59.74 59.74 0.1K
12:21 59.74 59.74 59.74 59.74 0.2K
12:22 59.74 59.75 59.74 59.74 1.2K
12:23 59.74 59.75 59.70 59.70 1.0K
12:24 59.70 59.70 59.70 59.70 0.2K
12:25 59.70 59.70 59.70 59.70 0.4K
12:26 59.70 59.70 59.63 59.63 0.6K
12:27 59.66 59.66 59.66 59.66 0.4K
12:28 59.63 59.63 59.61 59.61 0.8K
12:29 59.61 59.61 59.61 59.61 0.4K
12:30 59.61 59.65 59.60 59.65 0.9K
12:31 59.65 59.65 59.65 59.65 1.4K
12:32 59.67 59.67 59.67 59.67 0.4K
12:33 59.67 59.67 59.67 59.67 0.1K
12:34 59.67 59.67 59.65 59.65 0.4K
12:35 59.65 59.73 59.65 59.73 1.4K
12:36 59.73 59.74 59.66 59.66 0.4K
12:37 59.66 59.67 59.66 59.67 0.8K
12:38 59.60 59.62 59.57 59.57 1.2K
12:39 59.57 59.57 59.51 59.51 1.9K
12:40 59.51 59.51 59.51 59.51 0.6K
12:41 59.51 59.56 59.51 59.56 2.7K
12:42 59.51 59.58 59.51 59.58 2.8K
12:43 59.58 59.58 59.58 59.58 1.7K
12:44 59.58 59.58 59.56 59.56 0.3K
12:45 59.56 59.56 59.56 59.56 0.5K
12:46 59.56 59.56 59.56 59.56 0.5K
12:47 59.56 59.56 59.56 59.56 0.7K
12:48 59.56 59.56 59.45 59.45 0.4K
12:49 59.43 59.43 59.43 59.43 1.2K
12:50 59.42 59.42 59.37 59.37 0.4K
12:51 59.38 59.38 59.36 59.36 0.7K
12:52 59.36 59.36 59.36 59.36 0.6K
12:53 59.35 59.43 59.35 59.43 1.4K
12:54 59.47 59.55 59.47 59.55 5.0K
12:55 59.55 59.55 59.52 59.52 1.3K
12:56 59.52 59.52 59.52 59.52 0.4K
12:57 59.56 59.56 59.56 59.56 0.6K
12:58 59.56 59.56 59.56 59.56 0.0K
12:59 59.56 59.67 59.56 59.67 2.3K
13:00 59.67 59.67 59.65 59.65 0.4K
13:01 59.65 59.65 59.65 59.65 0.5K
13:02 59.65 59.65 59.65 59.65 0.0K
13:03 59.65 59.75 59.65 59.75 0.8K
13:04 59.80 59.80 59.75 59.75 0.5K
13:05 59.75 59.75 59.75 59.75 0.2K
13:06 59.75 59.75 59.75 59.75 0.2K
13:07 59.75 59.82 59.75 59.82 0.3K
13:08 59.75 59.75 59.75 59.75 0.5K
13:09 59.75 59.75 59.75 59.75 0.1K
13:10 59.75 59.75 59.74 59.74 3.2K
13:11 59.74 59.74 59.74 59.74 0.2K
13:12 59.74 59.85 59.74 59.77 5.1K
13:13 59.77 59.78 59.77 59.78 0.7K
13:14 59.85 59.85 59.78 59.78 0.3K
13:15 59.78 59.78 59.78 59.78 0.7K
13:16 59.84 59.84 59.84 59.84 4.2K
13:17 59.90 59.91 59.89 59.91 1.4K
13:18 59.79 59.84 59.79 59.84 3.1K
13:19 59.84 59.84 59.82 59.83 0.4K
13:20 59.83 59.83 59.83 59.83 0.2K
13:21 59.83 59.83 59.81 59.83 0.8K
13:22 59.83 59.83 59.80 59.80 4.4K
13:23 59.82 59.82 59.72 59.72 1.5K
13:24 59.72 59.72 59.69 59.72 1.7K
13:25 59.65 59.72 59.65 59.72 1.6K
13:26 59.72 59.72 59.70 59.70 0.5K
13:27 59.70 59.70 59.70 59.70 0.9K
13:28 59.70 59.70 59.70 59.70 0.1K
13:29 59.70 59.70 59.70 59.70 0.1K
13:30 59.70 59.70 59.63 59.63 0.6K
13:31 59.63 59.67 59.63 59.67 2.9K
13:32 59.67 59.75 59.67 59.75 0.9K
13:33 59.72 59.72 59.72 59.72 0.2K
13:34 59.72 59.73 59.72 59.73 3.0K
13:35 59.73 59.73 59.73 59.73 0.2K
13:36 59.73 59.73 59.73 59.73 0.5K
13:37 59.73 59.73 59.73 59.73 0.6K
13:38 59.73 59.73 59.73 59.73 0.7K
13:39 59.73 59.76 59.73 59.76 1.6K
13:40 59.76 59.78 59.76 59.78 0.7K
13:41 59.78 59.78 59.78 59.78 0.4K
13:42 59.79 59.80 59.79 59.80 2.0K
13:43 59.80 59.84 59.77 59.80 2.9K
13:44 59.80 59.80 59.80 59.80 2.5K
13:45 59.80 59.80 59.80 59.80 0.2K
13:46 59.80 59.80 59.80 59.80 2.7K
13:47 59.80 59.80 59.80 59.80 0.3K
13:48 59.80 59.80 59.80 59.80 0.2K
13:49 59.85 59.85 59.85 59.85 2.0K
13:50 59.71 59.74 59.71 59.74 1.2K
13:51 59.73 59.73 59.67 59.67 0.7K
13:52 59.68 59.68 59.68 59.68 0.4K
13:53 59.68 59.68 59.64 59.64 0.4K
13:54 59.64 59.64 59.64 59.64 0.3K
13:55 59.70 59.70 59.64 59.67 4.2K
13:56 59.67 59.67 59.50 59.53 4.3K
13:57 59.54 59.54 59.49 59.49 0.9K
13:58 59.49 59.49 59.34 59.34 1.1K
13:59 59.34 59.34 59.34 59.34 0.1K
14:00 59.34 59.35 59.34 59.35 0.1K
14:01 59.48 59.48 59.44 59.44 3.8K
14:02 59.44 59.44 59.44 59.44 0.1K
14:03 59.44 59.52 59.44 59.52 0.6K
14:04 59.52 59.52 59.52 59.52 0.0K
14:05 59.52 59.52 59.44 59.46 2.3K
14:06 59.46 59.46 59.46 59.46 0.5K
14:07 59.53 59.55 59.53 59.55 1.4K
14:08 59.53 59.53 59.48 59.48 0.9K
14:09 59.48 59.49 59.48 59.49 0.4K
14:10 59.49 59.49 59.48 59.48 0.2K
14:11 59.46 59.46 59.46 59.46 0.3K
14:12 59.46 59.49 59.41 59.49 2.6K
14:13 59.51 59.51 59.51 59.51 0.7K
14:14 59.52 59.52 59.52 59.52 1.0K
14:15 59.53 59.59 59.53 59.59 1.3K
14:16 59.59 59.59 59.57 59.59 3.6K
14:17 59.59 59.62 59.59 59.62 0.9K
14:18 59.58 59.60 59.58 59.60 1.6K
14:19 59.56 59.56 59.56 59.56 3.1K
14:20 59.56 59.75 59.56 59.72 5.1K
14:21 59.72 59.72 59.63 59.63 1.4K
14:22 59.63 59.63 59.63 59.63 0.8K
14:23 59.61 59.69 59.61 59.69 5.3K
14:24 59.69 59.69 59.69 59.69 0.3K
14:25 59.69 59.69 59.60 59.60 3.0K
14:26 59.60 59.60 59.60 59.60 0.5K
14:27 59.71 59.75 59.71 59.75 1.6K
14:28 59.75 59.75 59.70 59.70 0.7K
14:29 59.70 59.70 59.70 59.70 0.6K
14:30 59.75 59.75 59.69 59.69 2.5K
14:31 59.69 59.69 59.69 59.69 0.5K
14:32 59.69 59.77 59.69 59.77 3.1K
14:33 59.72 59.72 59.72 59.72 0.2K
14:34 59.79 59.79 59.72 59.72 1.4K
14:35 59.72 59.72 59.72 59.72 0.6K
14:36 59.72 59.81 59.72 59.81 0.7K
14:37 59.81 59.91 59.81 59.91 2.3K
14:38 59.91 59.91 59.87 59.87 2.1K
14:39 59.87 59.87 59.87 59.87 0.3K
14:40 59.87 59.91 59.87 59.91 0.6K
14:41 59.91 59.91 59.91 59.91 0.0K
14:42 59.92 59.92 59.86 59.86 3.1K
14:43 59.84 59.84 59.84 59.84 0.8K
14:44 59.84 59.84 59.84 59.84 0.5K
14:45 59.84 59.89 59.84 59.89 0.6K
14:46 59.89 59.89 59.89 59.89 0.6K
14:47 59.89 59.89 59.89 59.89 0.9K
14:48 59.89 59.89 59.89 59.89 0.1K
14:49 59.89 59.89 59.88 59.88 1.4K
14:50 59.80 59.80 59.60 59.60 6.2K
14:51 59.60 59.64 59.60 59.64 1.4K
14:52 59.66 59.66 59.54 59.54 11.0K
14:53 59.55 59.55 59.53 59.54 4.6K
14:54 59.55 59.55 59.55 59.55 1.9K
14:55 59.50 59.51 59.50 59.51 2.4K
14:56 59.62 59.62 59.59 59.59 13.2K
14:57 59.68 59.70 59.66 59.70 5.3K
14:58 59.70 59.70 59.64 59.64 0.7K
14:59 59.64 59.64 59.64 59.64 0.7K
15:00 59.64 59.64 59.52 59.52 0.6K
15:01 59.62 59.62 59.62 59.62 0.3K
15:02 59.62 59.62 59.57 59.57 2.3K
15:03 59.57 59.57 59.56 59.56 0.2K
15:04 59.56 59.58 59.56 59.58 0.6K
15:05 59.58 59.61 59.58 59.61 0.8K
15:06 59.61 59.61 59.58 59.58 1.0K
15:07 59.58 59.58 59.51 59.51 2.1K
15:08 59.55 59.55 59.50 59.50 0.8K
15:09 59.50 59.55 59.50 59.54 4.0K
15:10 59.58 59.58 59.58 59.58 0.6K
15:11 59.58 59.59 59.57 59.57 1.6K
15:12 59.56 59.56 59.54 59.54 1.2K
15:13 59.60 59.66 59.60 59.66 1.9K
15:14 59.63 59.63 59.58 59.63 0.6K
15:15 59.63 59.67 59.63 59.63 0.7K
15:16 59.63 59.67 59.63 59.67 0.7K
15:17 59.67 59.67 59.64 59.64 1.1K
15:18 59.64 59.67 59.64 59.67 0.8K
15:19 59.67 59.67 59.61 59.62 1.8K
15:20 59.68 59.68 59.68 59.68 1.8K
15:21 59.68 59.72 59.68 59.72 1.5K
15:22 59.72 59.72 59.71 59.71 0.8K
15:23 59.71 59.72 59.68 59.70 2.5K
15:24 59.70 59.75 59.70 59.75 1.7K
15:25 59.75 59.75 59.75 59.75 0.6K
15:26 59.75 59.75 59.70 59.70 1.7K
15:27 59.71 59.71 59.69 59.69 1.9K
15:28 59.72 59.74 59.72 59.74 2.1K
15:29 59.74 59.74 59.73 59.74 1.1K
15:30 59.72 59.74 59.65 59.70 3.4K
15:31 59.66 59.66 59.64 59.64 0.9K
15:32 59.64 59.64 59.64 59.64 1.5K
15:33 59.64 59.64 59.57 59.62 0.6K
15:34 59.55 59.59 59.55 59.59 1.5K
15:35 59.59 59.59 59.54 59.54 0.8K
15:36 59.54 59.54 59.53 59.53 1.1K
15:37 59.53 59.59 59.52 59.59 3.2K
15:38 59.59 59.59 59.55 59.55 0.5K
15:39 59.55 59.55 59.50 59.50 0.5K
15:40 59.50 59.50 59.47 59.47 0.8K
15:41 59.47 59.57 59.47 59.57 2.4K
15:42 59.58 59.58 59.53 59.53 1.3K
15:43 59.53 59.55 59.53 59.55 0.6K
15:44 59.55 59.55 59.55 59.55 0.4K
15:45 59.51 59.54 59.51 59.54 2.1K
15:46 59.54 59.54 59.52 59.52 1.2K
15:47 59.54 59.55 59.54 59.55 3.8K
15:48 59.54 59.54 59.51 59.51 4.1K
15:49 59.54 59.54 59.47 59.47 4.3K
15:50 59.47 59.50 59.47 59.50 2.3K
15:51 59.46 59.52 59.46 59.48 3.8K
15:52 59.51 59.51 59.49 59.49 3.7K
15:53 59.49 59.55 59.49 59.52 7.3K
15:54 59.52 59.56 59.49 59.49 4.2K
15:55 59.45 59.46 59.42 59.43 4.4K
15:56 59.43 59.43 59.34 59.37 12.1K
15:57 59.33 59.35 59.33 59.33 5.0K
15:58 59.37 59.38 59.23 59.23 30.2K
15:59 59.19 59.22 59.19 59.22 8.2K
16:00 59.20 59.21 59.09 59.12 119.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available