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 56.50 57.00 56.30 56.30 5.0K
09:32 56.30 56.30 56.01 56.30 1.7K
09:33 56.30 56.30 56.30 56.30 0.4K
09:34 56.30 56.30 56.30 56.30 0.1K
09:35 56.58 56.58 56.58 56.58 0.1K
09:36 56.58 56.58 56.58 56.58 0.1K
09:37 56.58 56.58 56.58 56.58 0.0K
09:38 56.54 56.59 56.54 56.59 1.6K
09:39 56.59 56.59 56.59 56.59 0.0K
09:40 56.59 56.59 56.47 56.47 0.8K
09:41 56.53 56.53 56.53 56.53 0.8K
09:42 56.53 56.53 56.46 56.46 0.7K
09:43 56.46 56.51 56.46 56.51 0.2K
09:44 56.51 56.51 56.23 56.23 1.1K
09:45 56.23 56.23 56.23 56.23 0.0K
09:46 56.23 56.23 56.23 56.23 0.1K
09:47 56.23 56.33 56.23 56.33 1.8K
09:48 56.33 56.33 56.33 56.33 0.1K
09:49 56.33 56.33 56.33 56.33 0.2K
09:50 56.33 56.33 56.33 56.33 0.2K
09:51 56.33 56.33 56.33 56.33 0.1K
09:52 56.22 56.22 56.21 56.21 1.0K
09:53 56.21 56.25 56.21 56.24 0.3K
09:54 56.24 56.24 56.24 56.24 0.1K
09:55 56.24 56.24 56.24 56.24 0.1K
09:56 56.24 56.24 56.24 56.24 0.2K
09:57 56.24 56.24 56.12 56.12 0.7K
09:58 56.12 56.22 56.12 56.22 1.3K
09:59 56.22 56.27 56.22 56.27 0.3K
10:00 56.27 56.27 56.27 56.27 0.0K
10:01 56.27 56.27 56.27 56.27 0.0K
10:02 56.27 56.27 56.27 56.27 0.0K
10:03 56.27 56.27 56.27 56.27 0.0K
10:04 56.27 56.27 56.27 56.27 0.0K
10:05 56.27 56.27 56.27 56.27 0.3K
10:06 56.27 56.27 56.27 56.27 0.0K
10:07 56.27 56.27 56.27 56.27 0.3K
10:08 56.27 56.27 56.27 56.27 0.1K
10:09 56.27 56.27 56.27 56.27 0.0K
10:10 56.27 56.27 56.27 56.27 0.0K
10:11 56.27 56.27 56.27 56.27 0.1K
10:12 56.27 56.27 56.25 56.25 0.5K
10:13 56.25 56.25 56.25 56.25 0.1K
10:14 56.29 56.29 56.29 56.29 0.2K
10:15 56.29 56.29 56.29 56.29 0.2K
10:16 56.29 56.29 56.29 56.29 0.4K
10:17 56.38 56.49 56.38 56.49 1.4K
10:18 56.49 56.49 56.49 56.49 0.3K
10:19 56.49 56.49 56.37 56.37 2.2K
10:20 56.37 56.37 56.37 56.37 0.0K
10:21 56.36 56.47 56.36 56.47 0.7K
10:22 56.47 56.47 56.47 56.47 0.1K
10:23 56.47 56.58 56.47 56.58 0.6K
10:24 56.58 56.58 56.55 56.55 0.4K
10:25 56.55 56.55 56.55 56.55 0.1K
10:26 56.55 56.55 56.55 56.55 0.0K
10:27 56.55 56.55 56.55 56.55 0.0K
10:28 56.55 56.55 56.55 56.55 0.0K
10:29 56.63 56.63 56.63 56.63 0.4K
10:30 56.54 56.54 56.54 56.54 0.1K
10:31 56.54 56.54 56.54 56.54 0.1K
10:32 56.54 56.54 56.54 56.54 0.0K
10:33 56.56 56.56 56.56 56.56 0.3K
10:34 56.56 56.56 56.45 56.45 1.6K
10:35 56.45 56.45 56.45 56.45 0.6K
10:36 56.45 56.45 56.33 56.33 1.0K
10:37 56.33 56.33 56.33 56.33 0.3K
10:38 56.33 56.33 56.33 56.33 0.5K
10:39 56.33 56.47 56.33 56.47 0.7K
10:40 56.47 56.47 56.47 56.47 0.0K
10:41 56.44 56.44 56.44 56.44 0.2K
10:42 56.44 56.44 56.44 56.44 0.2K
10:43 56.44 56.44 56.44 56.44 0.3K
10:44 56.44 56.44 56.44 56.44 0.1K
10:45 56.66 56.66 56.66 56.66 0.1K
10:46 56.66 56.66 56.66 56.66 0.0K
10:47 56.66 56.66 56.66 56.66 0.3K
10:48 56.71 56.71 56.71 56.71 0.2K
10:49 56.71 56.71 56.71 56.71 0.5K
10:50 56.71 56.71 56.71 56.71 0.2K
10:51 56.71 56.71 56.71 56.71 0.0K
10:52 56.71 56.71 56.64 56.64 1.0K
10:53 56.64 56.64 56.56 56.56 2.7K
10:54 56.56 56.56 56.56 56.56 0.1K
10:55 56.56 56.56 56.56 56.56 0.1K
10:56 56.56 56.56 56.48 56.48 0.3K
10:57 56.48 56.48 56.48 56.48 0.1K
10:58 56.48 56.48 56.48 56.48 0.0K
10:59 56.48 56.48 56.48 56.48 0.2K
11:00 56.60 56.60 56.60 56.60 0.7K
11:01 56.60 56.60 56.60 56.60 0.1K
11:02 56.60 56.60 56.60 56.60 0.3K
11:03 56.60 56.60 56.60 56.60 0.1K
11:04 56.60 56.69 56.60 56.69 1.1K
11:05 56.69 56.69 56.69 56.69 0.0K
11:06 56.69 56.69 56.69 56.69 0.1K
11:07 56.69 56.69 56.69 56.69 0.1K
11:08 56.68 56.68 56.61 56.61 3.0K
11:09 56.61 56.61 56.61 56.61 0.2K
11:10 56.63 56.63 56.63 56.63 1.1K
11:11 56.63 56.63 56.63 56.63 0.2K
11:12 56.60 56.60 56.59 56.59 2.0K
11:13 56.63 56.68 56.63 56.68 13.8K
11:14 56.68 56.68 56.68 56.68 0.6K
11:15 56.68 56.68 56.68 56.68 0.2K
11:16 56.68 56.69 56.68 56.69 0.4K
11:17 56.69 56.79 56.69 56.79 2.1K
11:18 56.79 56.79 56.79 56.79 0.2K
11:19 56.79 56.79 56.79 56.79 0.1K
11:20 56.79 56.79 56.79 56.79 0.0K
11:21 56.79 56.79 56.79 56.79 0.0K
11:22 56.79 56.83 56.79 56.83 0.5K
11:23 56.83 56.83 56.83 56.83 0.0K
11:24 56.83 56.88 56.83 56.83 0.3K
11:25 56.83 56.88 56.83 56.88 0.5K
11:26 56.88 56.88 56.88 56.88 1.0K
11:27 56.88 56.88 56.88 56.88 1.6K
11:28 56.88 56.88 56.88 56.88 0.0K
11:29 56.91 56.91 56.91 56.91 0.7K
11:30 56.91 56.95 56.91 56.95 0.1K
11:31 56.95 56.96 56.95 56.96 0.3K
11:32 56.96 56.96 56.96 56.96 0.1K
11:33 56.96 56.96 56.96 56.96 1.1K
11:34 56.96 56.96 56.96 56.96 0.6K
11:35 56.96 56.96 56.96 56.96 0.1K
11:36 56.96 56.96 56.96 56.96 0.6K
11:37 56.96 56.96 56.96 56.96 0.1K
11:38 56.96 56.96 56.89 56.89 0.1K
11:39 56.93 56.93 56.93 56.93 2.1K
11:40 56.96 56.98 56.96 56.98 0.3K
11:41 56.98 56.98 56.98 56.98 0.2K
11:42 56.98 56.98 56.98 56.98 0.2K
11:43 56.98 56.98 56.98 56.98 0.1K
11:44 56.98 56.98 56.98 56.98 0.1K
11:45 56.98 56.98 56.98 56.98 0.2K
11:46 56.98 56.98 56.94 56.94 1.2K
11:47 56.94 56.94 56.93 56.93 0.5K
11:48 56.93 56.93 56.93 56.93 0.0K
11:49 56.93 57.01 56.93 56.98 2.5K
11:50 56.98 56.98 56.98 56.98 0.2K
11:51 56.98 56.98 56.98 56.98 0.1K
11:52 56.98 57.05 56.98 57.05 0.4K
11:53 57.05 57.05 57.03 57.03 1.1K
11:54 57.06 57.06 57.03 57.03 1.9K
11:55 57.03 57.03 57.03 57.03 0.1K
11:56 57.03 57.03 57.03 57.03 0.0K
11:57 57.03 57.05 57.03 57.05 1.3K
11:58 56.97 56.97 56.97 56.97 0.2K
11:59 57.03 57.03 57.03 57.03 0.5K
12:00 57.03 57.03 57.03 57.03 0.1K
12:01 57.08 57.08 57.05 57.05 1.6K
12:02 57.06 57.06 57.06 57.06 0.3K
12:03 57.04 57.06 57.01 57.01 1.3K
12:04 57.01 57.02 57.01 57.02 0.3K
12:05 56.99 56.99 56.97 56.97 1.1K
12:06 56.97 57.00 56.97 57.00 1.2K
12:07 57.01 57.05 57.01 57.05 0.6K
12:08 57.05 57.05 57.05 57.05 0.1K
12:09 57.00 57.01 57.00 57.00 3.9K
12:10 57.00 57.00 57.00 57.00 0.1K
12:11 57.01 57.01 57.01 57.01 0.2K
12:12 57.01 57.01 57.01 57.01 0.1K
12:13 57.01 57.01 57.01 57.01 0.5K
12:14 57.01 57.01 57.00 57.00 0.5K
12:15 57.05 57.05 57.05 57.05 3.9K
12:16 57.05 57.05 57.00 57.00 1.2K
12:17 57.00 57.00 57.00 57.00 0.2K
12:18 57.00 57.00 56.97 56.97 0.9K
12:19 56.97 56.97 56.95 56.95 1.6K
12:20 56.97 56.97 56.96 56.96 0.9K
12:21 56.96 56.96 56.96 56.96 0.1K
12:22 56.97 56.98 56.97 56.98 0.7K
12:23 56.98 56.98 56.98 56.98 0.0K
12:24 56.98 56.98 56.98 56.98 0.1K
12:25 56.97 56.97 56.97 56.97 1.0K
12:26 56.97 56.97 56.97 56.97 0.1K
12:27 56.97 56.97 56.96 56.96 0.7K
12:28 56.96 56.96 56.96 56.96 0.2K
12:29 57.01 57.02 57.01 57.02 3.5K
12:30 57.02 57.02 57.02 57.02 0.0K
12:31 57.02 57.10 57.02 57.10 1.4K
12:32 57.14 57.14 57.14 57.14 1.1K
12:33 57.11 57.11 57.11 57.11 1.6K
12:34 57.11 57.11 57.11 57.11 0.3K
12:35 57.04 57.04 57.02 57.02 0.4K
12:36 57.02 57.02 57.02 57.02 0.2K
12:37 57.02 57.09 57.02 57.09 3.2K
12:38 57.09 57.09 57.09 57.09 0.0K
12:39 57.09 57.09 57.06 57.06 2.3K
12:40 57.00 57.00 57.00 57.00 1.7K
12:41 57.00 57.02 57.00 57.02 0.3K
12:42 57.02 57.03 57.02 57.03 0.5K
12:43 57.03 57.03 57.02 57.02 0.6K
12:44 57.02 57.02 57.00 57.00 2.3K
12:45 56.98 56.98 56.98 56.98 0.2K
12:46 56.98 56.98 56.91 56.91 2.2K
12:47 56.84 56.84 56.79 56.79 1.3K
12:48 56.79 56.79 56.79 56.79 0.9K
12:49 56.70 56.71 56.66 56.71 0.8K
12:50 56.71 56.72 56.65 56.72 0.9K
12:51 56.71 56.74 56.71 56.74 2.0K
12:52 56.74 56.74 56.70 56.70 0.7K
12:53 56.70 56.70 56.66 56.66 0.7K
12:54 56.61 56.61 56.61 56.61 0.4K
12:55 56.61 56.61 56.61 56.61 0.8K
12:56 56.61 56.69 56.61 56.69 0.3K
12:57 56.69 56.69 56.69 56.69 0.1K
12:58 56.69 56.70 56.69 56.70 0.4K
12:59 56.70 56.76 56.70 56.76 0.2K
13:00 56.76 56.76 56.70 56.70 0.8K
13:01 56.70 56.70 56.63 56.63 0.6K
13:02 56.57 56.57 56.57 56.57 0.2K
13:03 56.57 56.68 56.57 56.68 0.7K
13:04 56.68 56.68 56.68 56.68 0.2K
13:05 56.68 56.73 56.68 56.73 0.4K
13:06 56.73 56.73 56.73 56.73 0.3K
13:07 56.73 56.73 56.73 56.73 0.0K
13:08 56.80 56.80 56.80 56.80 0.7K
13:09 56.89 56.92 56.89 56.92 1.1K
13:10 56.92 56.92 56.90 56.90 0.1K
13:11 56.90 56.90 56.90 56.90 0.1K
13:12 56.90 56.90 56.90 56.90 0.1K
13:13 56.90 56.98 56.90 56.98 0.7K
13:14 56.98 56.98 56.98 56.98 0.3K
13:15 56.98 56.98 56.97 56.97 1.2K
13:16 56.97 57.00 56.97 57.00 0.3K
13:17 57.00 57.00 57.00 57.00 0.6K
13:18 57.00 57.00 56.96 56.96 1.6K
13:19 56.96 56.97 56.96 56.97 0.7K
13:20 57.00 57.00 57.00 57.00 1.5K
13:21 57.00 57.01 57.00 57.01 0.6K
13:22 57.01 57.03 57.01 57.02 2.5K
13:23 57.02 57.02 57.02 57.02 0.2K
13:24 57.02 57.02 57.02 57.02 0.1K
13:25 57.02 57.02 57.01 57.01 0.2K
13:26 57.01 57.01 57.01 57.01 0.1K
13:27 57.01 57.01 56.99 56.99 0.5K
13:28 56.99 56.99 56.99 56.99 0.2K
13:29 56.95 57.00 56.95 57.00 0.4K
13:30 57.00 57.00 56.97 57.00 3.4K
13:31 57.00 57.00 57.00 57.00 1.9K
13:32 57.07 57.07 57.04 57.04 0.5K
13:33 57.04 57.04 57.04 57.04 0.2K
13:34 57.04 57.04 57.04 57.04 0.2K
13:35 57.04 57.04 57.04 57.04 0.1K
13:36 57.04 57.08 57.04 57.08 0.2K
13:37 57.08 57.08 57.08 57.08 0.8K
13:38 57.08 57.10 57.08 57.10 1.0K
13:39 57.09 57.09 57.09 57.09 0.1K
13:40 57.09 57.12 57.09 57.12 0.7K
13:41 57.12 57.12 57.09 57.09 0.3K
13:42 57.11 57.11 57.11 57.11 0.3K
13:43 57.11 57.11 57.08 57.11 0.9K
13:44 57.11 57.11 57.11 57.11 0.6K
13:45 57.11 57.11 57.11 57.11 0.4K
13:46 57.07 57.07 57.07 57.07 1.7K
13:47 57.07 57.07 57.07 57.07 0.9K
13:48 57.07 57.07 57.05 57.07 0.5K
13:49 57.07 57.09 57.07 57.07 1.9K
13:50 57.07 57.07 57.07 57.07 0.6K
13:51 57.05 57.05 57.05 57.05 0.6K
13:52 57.05 57.05 57.05 57.05 0.2K
13:53 57.05 57.05 57.05 57.05 0.2K
13:54 57.01 57.08 57.01 57.08 2.9K
13:55 57.08 57.08 57.08 57.08 0.2K
13:56 57.08 57.08 57.05 57.05 0.7K
13:57 57.04 57.07 57.04 57.07 0.5K
13:58 57.07 57.07 57.07 57.07 0.2K
13:59 57.07 57.07 57.07 57.07 0.7K
14:00 57.07 57.07 57.04 57.04 3.3K
14:01 57.04 57.04 57.04 57.04 0.0K
14:02 57.04 57.04 57.01 57.01 1.0K
14:03 57.02 57.02 57.00 57.02 2.1K
14:04 57.00 57.00 57.00 57.00 0.8K
14:05 57.00 57.00 57.00 57.00 0.2K
14:06 57.00 57.02 57.00 57.02 0.4K
14:07 57.00 57.01 56.99 57.01 2.8K
14:08 57.01 57.01 56.97 56.97 2.3K
14:09 56.97 57.02 56.97 57.02 4.4K
14:10 57.02 57.02 57.02 57.02 0.1K
14:11 57.02 57.05 57.02 57.05 0.5K
14:12 57.05 57.07 57.05 57.07 0.3K
14:13 57.07 57.08 57.07 57.08 0.5K
14:14 57.08 57.08 57.06 57.06 0.1K
14:15 57.06 57.06 57.05 57.05 0.5K
14:16 57.05 57.05 57.01 57.01 3.3K
14:17 57.01 57.01 57.00 57.00 4.9K
14:18 56.94 57.02 56.94 57.02 4.9K
14:19 57.02 57.02 57.02 57.02 0.2K
14:20 57.02 57.04 57.02 57.04 3.3K
14:21 57.04 57.16 57.04 57.16 0.4K
14:22 57.14 57.14 57.14 57.14 0.3K
14:23 57.14 57.17 57.14 57.14 0.3K
14:24 57.14 57.14 57.14 57.14 0.3K
14:25 57.14 57.14 57.14 57.14 0.1K
14:26 57.14 57.23 57.14 57.23 0.8K
14:27 57.23 57.24 57.22 57.24 0.4K
14:28 57.24 57.24 57.18 57.18 0.5K
14:29 57.18 57.18 57.18 57.18 0.2K
14:30 57.18 57.18 57.18 57.18 0.1K
14:31 57.18 57.18 57.18 57.18 0.0K
14:32 57.18 57.18 57.18 57.18 0.0K
14:33 57.18 57.18 57.18 57.18 0.2K
14:34 57.18 57.18 57.17 57.17 1.7K
14:35 57.17 57.17 57.15 57.15 0.3K
14:36 57.18 57.18 57.18 57.18 1.3K
14:37 57.18 57.21 57.18 57.21 0.7K
14:38 57.21 57.21 57.21 57.21 1.5K
14:39 57.21 57.21 57.14 57.14 0.4K
14:40 57.14 57.17 57.14 57.17 0.3K
14:41 57.17 57.17 57.17 57.17 0.2K
14:42 57.17 57.17 57.17 57.17 0.6K
14:43 57.17 57.17 57.16 57.17 0.3K
14:44 57.17 57.17 57.17 57.17 0.3K
14:45 57.17 57.17 57.08 57.11 3.3K
14:46 57.10 57.10 57.08 57.08 3.6K
14:47 57.08 57.10 57.08 57.09 1.8K
14:48 57.11 57.11 57.09 57.09 0.5K
14:49 57.09 57.09 57.09 57.09 2.4K
14:50 57.06 57.06 57.05 57.05 1.0K
14:51 57.05 57.06 57.05 57.06 1.4K
14:52 57.06 57.07 57.06 57.07 0.2K
14:53 57.07 57.07 57.07 57.07 0.4K
14:54 57.07 57.07 57.03 57.03 0.7K
14:55 57.07 57.12 57.07 57.12 6.4K
14:56 57.12 57.12 57.12 57.12 0.8K
14:57 57.13 57.13 57.13 57.13 0.5K
14:58 57.13 57.13 57.11 57.12 0.8K
14:59 57.12 57.12 57.12 57.12 0.2K
15:00 57.12 57.12 57.11 57.11 0.3K
15:01 57.11 57.11 57.11 57.11 0.1K
15:02 57.11 57.11 57.09 57.09 0.3K
15:03 57.09 57.10 57.09 57.09 1.4K
15:04 57.09 57.09 57.09 57.09 0.7K
15:05 57.09 57.09 57.05 57.05 1.7K
15:06 57.07 57.10 57.07 57.10 2.5K
15:07 57.10 57.11 57.10 57.10 0.8K
15:08 57.10 57.10 57.10 57.10 0.0K
15:09 57.10 57.10 57.10 57.10 0.0K
15:10 57.10 57.10 57.10 57.10 0.2K
15:11 57.07 57.07 57.07 57.07 0.5K
15:12 57.07 57.07 57.01 57.01 2.1K
15:13 57.00 57.00 57.00 57.00 0.5K
15:14 57.00 57.00 56.97 57.00 28.3K
15:15 57.02 57.02 57.01 57.01 1.6K
15:16 57.02 57.02 56.96 56.96 5.2K
15:17 56.95 56.95 56.89 56.89 1.9K
15:18 56.90 56.90 56.84 56.84 3.1K
15:19 56.86 56.86 56.79 56.79 3.2K
15:20 56.79 56.79 56.67 56.71 3.0K
15:21 56.74 56.76 56.71 56.71 2.5K
15:22 56.71 56.72 56.70 56.70 1.4K
15:23 56.70 56.70 56.60 56.64 1.4K
15:24 56.64 56.64 56.64 56.64 0.1K
15:25 56.58 56.59 56.55 56.59 1.3K
15:26 56.59 56.64 56.59 56.62 1.7K
15:27 56.62 56.62 56.62 56.62 1.4K
15:28 56.62 56.74 56.62 56.74 1.5K
15:29 56.74 56.74 56.66 56.66 2.4K
15:30 56.66 56.66 56.66 56.66 1.8K
15:31 56.71 56.85 56.71 56.85 1.8K
15:32 56.85 56.85 56.85 56.85 0.3K
15:33 56.83 56.83 56.83 56.83 0.2K
15:34 56.83 56.86 56.83 56.86 0.6K
15:35 56.85 56.85 56.85 56.85 0.3K
15:36 56.85 56.85 56.81 56.81 0.7K
15:37 56.81 56.94 56.81 56.93 1.6K
15:38 56.93 56.96 56.93 56.96 3.0K
15:39 56.97 56.97 56.97 56.97 0.6K
15:40 57.00 57.00 56.93 56.93 4.4K
15:41 56.93 56.93 56.92 56.92 1.6K
15:42 56.92 56.92 56.92 56.92 0.4K
15:43 56.91 56.91 56.83 56.83 3.6K
15:44 56.80 56.80 56.79 56.79 0.8K
15:45 56.83 56.83 56.76 56.76 2.2K
15:46 56.79 56.83 56.79 56.83 0.6K
15:47 56.87 56.87 56.87 56.87 0.2K
15:48 56.84 56.91 56.84 56.91 2.0K
15:49 56.91 56.91 56.86 56.86 0.9K
15:50 56.86 56.88 56.86 56.88 0.9K
15:51 56.92 56.92 56.81 56.81 3.8K
15:52 56.84 56.88 56.81 56.88 1.9K
15:53 56.86 56.89 56.81 56.89 2.6K
15:54 56.90 56.90 56.82 56.87 3.6K
15:55 56.87 56.87 56.78 56.82 3.7K
15:56 56.82 56.82 56.81 56.81 2.6K
15:57 56.81 56.81 56.72 56.72 7.5K
15:58 56.69 56.79 56.69 56.76 10.5K
15:59 56.79 56.79 56.76 56.76 6.0K
16:00 56.76 56.82 56.75 56.79 79.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available