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 58.81 59.07 58.81 58.81 5.1K
09:32 58.81 58.81 58.81 58.81 0.0K
09:33 58.62 58.62 58.62 58.62 1.8K
09:34 58.62 58.62 58.42 58.42 2.8K
09:35 58.42 58.42 58.42 58.42 0.6K
09:36 58.41 58.41 58.17 58.17 5.2K
09:37 58.17 58.17 58.17 58.17 0.0K
09:38 58.39 58.39 58.39 58.39 0.2K
09:39 58.56 58.56 58.09 58.09 0.3K
09:40 58.09 58.09 58.09 58.09 0.1K
09:41 58.23 58.23 58.23 58.23 0.3K
09:42 58.23 58.23 58.06 58.06 0.3K
09:43 58.06 58.06 58.06 58.06 0.0K
09:44 58.06 58.06 58.06 58.06 0.0K
09:45 58.06 58.06 58.06 58.06 0.0K
09:46 58.06 58.06 58.06 58.06 0.1K
09:47 58.06 58.06 58.06 58.06 0.3K
09:48 58.06 58.06 58.00 58.00 0.2K
09:49 58.00 58.00 58.00 58.00 0.0K
09:50 58.00 58.01 58.00 58.01 0.1K
09:51 58.01 58.01 58.01 58.01 0.4K
09:52 58.01 58.01 58.01 58.01 0.0K
09:53 58.01 58.01 57.79 57.93 2.4K
09:54 57.93 58.13 57.93 58.11 3.2K
09:55 58.11 58.11 58.11 58.11 0.3K
09:56 58.26 58.26 58.17 58.17 0.7K
09:57 58.17 58.26 58.17 58.26 1.9K
09:58 58.23 58.23 58.23 58.23 0.2K
09:59 58.23 58.23 58.23 58.23 0.0K
10:00 58.23 58.25 58.17 58.17 2.8K
10:01 58.18 58.25 58.18 58.25 3.4K
10:02 58.25 58.25 58.25 58.25 0.8K
10:03 58.25 58.25 58.20 58.20 1.1K
10:04 58.20 58.20 58.20 58.20 0.5K
10:05 58.20 58.20 58.06 58.06 0.6K
10:06 58.06 58.19 58.06 58.19 2.6K
10:07 58.19 58.19 58.19 58.19 0.1K
10:08 58.22 58.22 58.22 58.22 0.4K
10:09 58.22 58.22 58.22 58.22 0.1K
10:10 58.22 58.22 58.22 58.22 0.0K
10:11 58.25 58.25 58.25 58.25 1.1K
10:12 58.25 58.26 58.25 58.26 0.8K
10:13 58.26 58.26 58.26 58.26 0.8K
10:14 58.26 58.26 58.26 58.26 0.1K
10:15 58.26 58.26 58.26 58.26 0.6K
10:16 58.25 58.25 58.22 58.22 1.6K
10:17 58.22 58.22 58.22 58.22 0.4K
10:18 58.37 58.40 58.37 58.40 3.6K
10:19 58.40 58.40 58.33 58.33 0.6K
10:20 58.33 58.33 58.33 58.33 0.7K
10:21 58.33 58.33 58.33 58.33 0.2K
10:22 58.33 58.33 58.33 58.33 0.1K
10:23 58.33 58.33 58.33 58.33 0.0K
10:24 58.33 58.33 58.33 58.33 0.1K
10:25 58.33 58.33 58.27 58.31 2.3K
10:26 58.31 58.35 58.31 58.35 0.9K
10:27 58.36 58.36 58.36 58.36 0.2K
10:28 58.36 58.36 58.36 58.36 0.1K
10:29 58.36 58.37 58.36 58.37 0.2K
10:30 58.37 58.37 58.34 58.34 0.4K
10:31 58.34 58.34 58.34 58.34 0.2K
10:32 58.34 58.40 58.34 58.40 0.7K
10:33 58.40 58.40 58.40 58.40 0.2K
10:34 58.40 58.40 58.37 58.37 0.9K
10:35 58.40 58.40 58.40 58.40 0.9K
10:36 58.32 58.32 58.32 58.32 0.8K
10:37 58.32 58.32 58.30 58.30 0.1K
10:38 58.30 58.30 58.30 58.30 0.0K
10:39 58.30 58.33 58.30 58.33 0.5K
10:40 58.36 58.36 58.30 58.30 0.8K
10:41 58.30 58.30 58.30 58.30 1.3K
10:42 58.30 58.30 58.30 58.30 0.1K
10:43 58.30 58.30 58.25 58.25 1.4K
10:44 58.25 58.25 58.25 58.25 2.1K
10:45 58.25 58.25 58.25 58.25 0.7K
10:46 58.25 58.37 58.23 58.37 6.0K
10:47 58.37 58.38 58.37 58.38 1.2K
10:48 58.40 58.40 58.40 58.40 0.1K
10:49 58.40 58.40 58.31 58.31 0.4K
10:50 58.31 58.38 58.31 58.37 0.7K
10:51 58.37 58.37 58.30 58.30 0.9K
10:52 58.30 58.41 58.30 58.41 1.3K
10:53 58.41 58.41 58.41 58.41 0.6K
10:54 58.41 58.42 58.41 58.42 0.5K
10:55 58.42 58.42 58.42 58.42 0.2K
10:56 58.42 58.42 58.42 58.42 0.4K
10:57 58.42 58.53 58.42 58.53 0.8K
10:58 58.53 58.53 58.44 58.44 1.2K
10:59 58.44 58.44 58.39 58.39 0.8K
11:00 58.39 58.41 58.39 58.41 0.3K
11:01 58.41 58.41 58.41 58.41 0.9K
11:02 58.41 58.41 58.35 58.35 0.4K
11:03 58.35 58.35 58.35 58.35 0.0K
11:04 58.35 58.35 58.35 58.35 0.8K
11:05 58.35 58.35 58.35 58.35 0.0K
11:06 58.35 58.36 58.35 58.36 1.2K
11:07 58.36 58.43 58.36 58.43 1.5K
11:08 58.43 58.47 58.43 58.47 1.6K
11:09 58.47 58.52 58.47 58.52 0.7K
11:10 58.52 58.52 58.44 58.44 1.4K
11:11 58.49 58.49 58.49 58.49 0.3K
11:12 58.49 58.49 58.40 58.40 0.8K
11:13 58.43 58.43 58.43 58.43 0.2K
11:14 58.43 58.46 58.43 58.46 0.8K
11:15 58.46 58.46 58.46 58.46 0.3K
11:16 58.45 58.45 58.45 58.45 0.5K
11:17 58.45 58.45 58.45 58.45 0.4K
11:18 58.45 58.45 58.45 58.45 0.1K
11:19 58.45 58.45 58.45 58.45 0.0K
11:20 58.41 58.41 58.39 58.40 1.5K
11:21 58.40 58.40 58.40 58.40 0.8K
11:22 58.40 58.45 58.40 58.45 1.6K
11:23 58.46 58.46 58.46 58.46 0.7K
11:24 58.51 58.51 58.48 58.48 1.7K
11:25 58.48 58.48 58.48 58.48 0.2K
11:26 58.48 58.48 58.46 58.48 0.7K
11:27 58.48 58.48 58.48 58.48 0.6K
11:28 58.52 58.53 58.52 58.53 1.5K
11:29 58.53 58.54 58.53 58.54 0.1K
11:30 58.54 58.54 58.52 58.52 0.7K
11:31 58.52 58.52 58.52 58.52 0.1K
11:32 58.52 58.52 58.46 58.47 0.4K
11:33 58.43 58.43 58.33 58.33 1.0K
11:34 58.33 58.33 58.29 58.33 0.3K
11:35 58.33 58.33 58.33 58.33 0.8K
11:36 58.20 58.20 58.20 58.20 0.3K
11:37 58.20 58.20 58.20 58.20 0.2K
11:38 58.20 58.20 58.16 58.16 0.4K
11:39 58.23 58.23 58.20 58.20 1.0K
11:40 58.20 58.20 58.18 58.18 0.2K
11:41 58.18 58.18 58.18 58.18 0.1K
11:42 58.18 58.18 58.14 58.14 0.8K
11:43 58.16 58.16 58.15 58.15 0.8K
11:44 58.14 58.14 58.14 58.14 0.1K
11:45 58.09 58.16 58.09 58.16 8.9K
11:46 58.14 58.18 58.14 58.18 1.0K
11:47 58.18 58.18 58.18 58.18 0.1K
11:48 58.14 58.14 58.14 58.14 0.1K
11:49 58.14 58.19 58.14 58.19 1.4K
11:50 58.19 58.19 58.19 58.19 0.1K
11:51 58.19 58.29 58.19 58.19 2.2K
11:52 58.19 58.19 58.18 58.18 0.4K
11:53 58.18 58.18 58.18 58.18 0.2K
11:54 58.21 58.21 58.21 58.21 0.5K
11:55 58.21 58.21 58.18 58.19 0.7K
11:56 58.19 58.19 58.19 58.19 0.1K
11:57 58.19 58.19 58.19 58.19 0.1K
11:58 58.19 58.19 58.19 58.19 0.1K
11:59 58.19 58.19 58.12 58.12 0.4K
12:00 58.14 58.14 58.14 58.14 0.8K
12:01 58.14 58.14 58.14 58.14 0.2K
12:02 58.07 58.07 58.07 58.07 1.6K
12:03 58.02 58.02 58.02 58.02 0.2K
12:04 58.00 58.05 58.00 58.05 1.0K
12:05 58.04 58.04 58.04 58.04 0.2K
12:06 58.04 58.04 58.04 58.04 0.0K
12:07 58.04 58.12 58.04 58.12 1.7K
12:08 58.12 58.12 58.12 58.12 0.0K
12:09 58.14 58.14 58.14 58.14 1.3K
12:10 58.14 58.14 58.14 58.14 0.0K
12:11 58.17 58.17 58.17 58.17 0.6K
12:12 58.17 58.17 58.17 58.17 0.2K
12:13 58.17 58.17 58.17 58.17 0.1K
12:14 58.17 58.17 58.17 58.17 0.2K
12:15 58.14 58.14 58.10 58.10 0.7K
12:16 58.10 58.10 58.10 58.10 0.0K
12:17 58.10 58.11 58.10 58.11 0.9K
12:18 58.11 58.11 58.11 58.11 0.3K
12:19 58.06 58.06 58.06 58.06 0.4K
12:20 57.99 57.99 57.99 57.99 0.2K
12:21 57.99 58.00 57.98 58.00 0.9K
12:22 58.00 58.00 57.95 57.95 0.8K
12:23 57.95 57.95 57.92 57.93 1.8K
12:24 57.93 57.93 57.93 57.93 0.1K
12:25 57.93 57.93 57.93 57.93 0.2K
12:26 57.93 57.93 57.93 57.93 0.2K
12:27 57.93 57.93 57.93 57.93 0.1K
12:28 57.93 57.93 57.93 57.93 0.4K
12:29 57.80 57.80 57.75 57.75 4.1K
12:30 57.65 57.70 57.65 57.65 1.7K
12:31 57.65 57.65 57.65 57.65 0.9K
12:32 57.52 57.52 57.52 57.52 0.2K
12:33 57.52 57.52 57.34 57.34 1.2K
12:34 57.34 57.34 57.34 57.34 0.4K
12:35 57.34 57.34 57.32 57.32 1.0K
12:36 57.32 57.32 57.32 57.32 0.3K
12:37 57.33 57.33 57.18 57.18 2.8K
12:38 57.40 57.40 57.40 57.40 1.9K
12:39 57.40 57.40 57.40 57.40 0.1K
12:40 57.38 57.46 57.38 57.46 1.6K
12:41 57.46 57.46 57.46 57.46 0.2K
12:42 57.46 57.55 57.46 57.55 0.7K
12:43 57.55 57.55 57.50 57.50 0.3K
12:44 57.50 57.50 57.47 57.47 0.6K
12:45 57.47 57.47 57.41 57.41 0.8K
12:46 57.41 57.41 57.41 57.41 0.1K
12:47 57.41 57.41 57.39 57.40 0.5K
12:48 57.40 57.40 57.40 57.40 0.6K
12:49 57.40 57.40 57.40 57.40 0.0K
12:50 57.40 57.42 57.38 57.38 0.9K
12:51 57.38 57.38 57.38 57.38 0.1K
12:52 57.38 57.38 57.38 57.38 0.3K
12:53 57.38 57.38 57.32 57.32 0.2K
12:54 57.32 57.32 57.31 57.31 0.9K
12:55 57.31 57.31 57.29 57.31 1.6K
12:56 57.35 57.35 57.35 57.35 1.7K
12:57 57.35 57.39 57.35 57.37 0.6K
12:58 57.37 57.37 57.33 57.33 0.3K
12:59 57.33 57.36 57.29 57.34 0.8K
13:00 57.34 57.34 57.34 57.34 0.1K
13:01 57.34 57.34 57.34 57.34 0.5K
13:02 57.48 57.48 57.48 57.48 2.3K
13:03 57.48 57.49 57.48 57.49 0.4K
13:04 57.46 57.48 57.46 57.48 2.4K
13:05 57.48 57.48 57.48 57.48 0.1K
13:06 57.48 57.48 57.48 57.48 0.4K
13:07 57.48 57.56 57.48 57.56 0.7K
13:08 57.56 57.56 57.56 57.56 0.2K
13:09 57.56 57.57 57.56 57.57 1.6K
13:10 57.57 57.65 57.57 57.65 1.6K
13:11 57.65 57.65 57.61 57.61 1.0K
13:12 57.61 57.61 57.61 57.61 0.2K
13:13 57.61 57.61 57.56 57.60 0.6K
13:14 57.60 57.60 57.60 57.60 0.4K
13:15 57.65 57.65 57.60 57.60 1.0K
13:16 57.60 57.60 57.60 57.60 0.1K
13:17 57.60 57.60 57.56 57.56 0.9K
13:18 57.56 57.56 57.54 57.54 0.4K
13:19 57.54 57.55 57.54 57.55 0.3K
13:20 57.55 57.59 57.55 57.59 0.5K
13:21 57.59 57.59 57.59 57.59 0.6K
13:22 57.54 57.54 57.53 57.53 3.7K
13:23 57.62 57.62 57.61 57.61 2.1K
13:24 57.61 57.67 57.61 57.67 1.1K
13:25 57.67 57.67 57.64 57.64 0.9K
13:26 57.64 57.64 57.64 57.64 0.1K
13:27 57.64 57.64 57.58 57.58 0.8K
13:28 57.64 57.66 57.60 57.60 4.9K
13:29 57.60 57.60 57.60 57.60 0.2K
13:30 57.60 57.60 57.60 57.60 0.1K
13:31 57.60 57.62 57.60 57.62 0.4K
13:32 57.62 57.62 57.62 57.62 0.1K
13:33 57.62 57.62 57.62 57.62 0.1K
13:34 57.62 57.62 57.62 57.62 0.1K
13:35 57.62 57.62 57.62 57.62 0.4K
13:36 57.62 57.65 57.61 57.65 1.4K
13:37 57.65 57.70 57.65 57.70 1.8K
13:38 57.70 57.70 57.70 57.70 0.2K
13:39 57.70 57.70 57.70 57.70 0.0K
13:40 57.66 57.69 57.66 57.69 2.4K
13:41 57.69 57.69 57.69 57.69 0.1K
13:42 57.69 57.69 57.69 57.69 0.2K
13:43 57.69 57.69 57.69 57.69 0.2K
13:44 57.70 57.70 57.70 57.70 0.3K
13:45 57.70 57.70 57.68 57.68 0.3K
13:46 57.68 57.68 57.63 57.68 0.5K
13:47 57.68 57.68 57.68 57.68 0.2K
13:48 57.68 57.68 57.68 57.68 0.2K
13:49 57.71 57.71 57.71 57.71 0.4K
13:50 57.71 57.71 57.71 57.71 0.3K
13:51 57.71 57.73 57.71 57.73 1.3K
13:52 57.73 57.73 57.73 57.73 0.8K
13:53 57.76 57.76 57.76 57.76 0.8K
13:54 57.76 57.76 57.76 57.76 0.1K
13:55 57.72 57.72 57.72 57.72 0.7K
13:56 57.72 57.74 57.68 57.69 50.6K
13:57 57.69 57.69 57.64 57.64 0.9K
13:58 57.64 57.64 57.56 57.57 1.3K
13:59 57.61 57.61 57.59 57.59 1.5K
14:00 57.59 57.59 57.58 57.58 0.6K
14:01 57.58 57.66 57.58 57.66 1.9K
14:02 57.66 57.66 57.61 57.61 0.2K
14:03 57.61 57.67 57.61 57.67 1.3K
14:04 57.60 57.60 57.57 57.57 0.9K
14:05 57.57 57.57 57.57 57.57 0.3K
14:06 57.57 57.57 57.57 57.57 0.0K
14:07 57.57 57.64 57.57 57.64 0.9K
14:08 57.64 57.69 57.64 57.69 0.4K
14:09 57.69 57.69 57.68 57.68 0.8K
14:10 57.68 57.68 57.68 57.68 0.2K
14:11 57.68 57.68 57.68 57.68 0.6K
14:12 57.68 57.69 57.68 57.69 0.4K
14:13 57.69 57.69 57.64 57.64 0.6K
14:14 57.64 57.64 57.64 57.64 0.3K
14:15 57.64 57.64 57.64 57.64 0.2K
14:16 57.64 57.64 57.61 57.61 3.1K
14:17 57.61 57.62 57.61 57.62 0.2K
14:18 57.62 57.62 57.62 57.62 1.0K
14:19 57.62 57.80 57.62 57.80 2.4K
14:20 57.80 57.84 57.75 57.84 3.4K
14:21 57.84 57.84 57.84 57.84 0.4K
14:22 57.84 57.84 57.79 57.84 0.7K
14:23 57.83 57.83 57.83 57.83 0.8K
14:24 57.83 57.83 57.83 57.83 0.1K
14:25 57.81 57.88 57.81 57.88 2.9K
14:26 57.89 57.91 57.89 57.91 1.1K
14:27 57.91 57.91 57.91 57.91 0.0K
14:28 57.91 57.91 57.91 57.91 0.0K
14:29 57.91 57.97 57.91 57.97 0.4K
14:30 57.97 57.97 57.88 57.88 2.4K
14:31 57.88 57.88 57.88 57.88 0.9K
14:32 57.88 57.88 57.86 57.86 3.7K
14:33 57.86 57.89 57.86 57.89 0.6K
14:34 57.89 57.89 57.87 57.87 1.8K
14:35 57.87 57.87 57.81 57.81 1.4K
14:36 57.81 57.81 57.81 57.81 0.6K
14:37 57.81 57.81 57.81 57.81 0.2K
14:38 57.81 57.84 57.80 57.84 5.7K
14:39 57.84 57.84 57.84 57.84 0.2K
14:40 57.84 57.84 57.78 57.78 0.9K
14:41 57.81 57.81 57.81 57.81 41.2K
14:42 57.77 57.77 57.76 57.76 1.9K
14:43 57.76 57.81 57.76 57.81 0.5K
14:44 57.81 57.81 57.81 57.81 0.0K
14:45 57.81 57.81 57.81 57.81 0.2K
14:46 57.81 57.81 57.81 57.81 0.2K
14:47 57.81 57.81 57.81 57.81 0.4K
14:48 57.81 57.81 57.77 57.77 0.2K
14:49 57.77 57.77 57.77 57.77 0.0K
14:50 57.77 57.77 57.77 57.77 1.8K
14:51 57.77 57.77 57.77 57.77 0.2K
14:52 57.74 57.74 57.74 57.74 1.3K
14:53 57.74 57.75 57.74 57.75 0.5K
14:54 57.78 57.85 57.78 57.85 2.2K
14:55 57.85 57.85 57.82 57.82 1.4K
14:56 57.82 57.82 57.82 57.82 0.8K
14:57 57.82 57.82 57.82 57.82 0.0K
14:58 57.82 57.82 57.82 57.82 0.1K
14:59 57.82 57.85 57.82 57.85 0.5K
15:00 57.85 57.85 57.85 57.85 0.5K
15:01 57.81 57.88 57.81 57.88 3.4K
15:02 57.88 57.88 57.84 57.84 1.1K
15:03 57.84 57.86 57.84 57.86 0.9K
15:04 57.86 57.87 57.86 57.87 0.2K
15:05 57.87 57.97 57.87 57.97 1.3K
15:06 57.97 58.01 57.97 58.01 0.5K
15:07 58.01 58.01 58.01 58.01 0.1K
15:08 58.01 58.01 58.01 58.01 0.0K
15:09 58.01 58.03 58.01 58.03 1.9K
15:10 58.03 58.03 58.03 58.03 2.0K
15:11 58.03 58.03 58.03 58.03 0.0K
15:12 58.03 58.03 58.03 58.03 0.4K
15:13 58.01 58.03 58.01 58.03 1.0K
15:14 58.03 58.04 58.03 58.04 0.2K
15:15 58.03 58.05 58.03 58.05 0.6K
15:16 58.05 58.05 58.03 58.03 0.3K
15:17 58.03 58.03 58.03 58.03 0.9K
15:18 58.03 58.08 58.03 58.08 3.1K
15:19 58.08 58.08 58.08 58.08 0.2K
15:20 58.08 58.08 58.08 58.08 0.2K
15:21 58.08 58.08 58.02 58.02 1.5K
15:22 58.02 58.02 58.02 58.02 0.2K
15:23 58.02 58.02 57.99 57.99 1.2K
15:24 57.99 58.01 57.98 58.01 1.2K
15:25 58.01 58.01 58.01 58.01 0.4K
15:26 58.01 58.01 58.01 58.01 0.7K
15:27 58.01 58.07 58.01 58.07 1.8K
15:28 58.07 58.07 58.06 58.06 1.6K
15:29 58.06 58.06 58.06 58.06 0.1K
15:30 58.06 58.06 58.05 58.05 0.3K
15:31 58.05 58.05 58.00 58.00 2.1K
15:32 58.00 58.00 57.93 57.94 1.0K
15:33 57.94 57.94 57.90 57.90 5.5K
15:34 57.90 57.93 57.90 57.93 1.6K
15:35 57.93 57.97 57.93 57.97 0.7K
15:36 57.97 58.00 57.97 58.00 1.2K
15:37 58.00 58.00 57.99 57.99 0.7K
15:38 57.99 57.99 57.99 57.99 0.1K
15:39 57.99 57.99 57.90 57.90 4.0K
15:40 57.92 57.93 57.90 57.90 2.2K
15:41 57.90 57.90 57.87 57.87 1.0K
15:42 57.87 57.91 57.87 57.91 1.0K
15:43 57.91 57.91 57.85 57.85 1.8K
15:44 57.85 57.90 57.85 57.90 1.9K
15:45 57.90 57.90 57.90 57.90 0.5K
15:46 57.90 57.90 57.90 57.90 0.5K
15:47 57.86 57.88 57.83 57.88 2.4K
15:48 57.88 57.93 57.88 57.93 1.2K
15:49 57.93 57.93 57.89 57.89 0.8K
15:50 57.89 57.89 57.83 57.83 1.7K
15:51 57.74 57.90 57.74 57.90 7.7K
15:52 57.91 57.91 57.84 57.84 2.7K
15:53 57.84 57.88 57.84 57.88 1.7K
15:54 57.90 57.90 57.87 57.87 4.6K
15:55 57.87 57.87 57.82 57.82 3.1K
15:56 57.78 57.86 57.76 57.86 15.6K
15:57 57.90 57.90 57.87 57.87 10.1K
15:58 57.88 57.90 57.88 57.89 10.3K
15:59 57.90 57.93 57.90 57.91 14.2K
16:00 57.93 57.93 57.85 57.85 284.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available