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
09:30 57.86 57.86 57.86 57.86 2.5K
09:31 58.30 58.30 58.30 58.30 1.9K
09:32 57.86 58.30 57.86 58.30 0.1K
09:33 58.30 58.30 58.30 58.30 0.2K
09:34 58.30 58.30 58.30 58.30 1.3K
09:35 58.30 58.30 58.30 58.30 0.0K
09:36 58.30 58.30 58.30 58.30 0.2K
09:37 58.30 58.30 58.30 58.30 0.0K
09:38 58.30 58.30 58.30 58.30 0.0K
09:39 58.30 58.30 58.30 58.30 0.0K
09:40 57.79 57.79 57.79 57.79 0.7K
09:41 57.79 57.79 57.79 57.79 0.1K
09:42 57.76 57.76 57.76 57.76 0.4K
09:43 57.77 57.77 57.77 57.77 0.7K
09:44 57.76 57.77 57.76 57.77 0.4K
09:45 57.77 57.77 57.77 57.77 0.3K
09:46 58.00 58.00 58.00 58.00 1.6K
09:47 58.00 58.00 58.00 58.00 1.2K
09:48 58.00 58.00 58.00 58.00 0.1K
09:49 58.00 58.00 58.00 58.00 0.0K
09:50 58.00 58.00 58.00 58.00 0.0K
09:51 58.00 58.00 58.00 58.00 0.0K
09:52 58.00 58.00 58.00 58.00 0.0K
09:53 58.00 58.00 58.00 58.00 0.0K
09:54 57.70 57.70 57.70 57.70 2.8K
09:55 57.70 57.70 57.70 57.70 2.4K
09:56 57.70 57.70 57.70 57.70 0.1K
09:57 57.70 57.70 57.70 57.70 0.0K
09:58 57.76 57.76 57.76 57.76 0.3K
09:59 57.76 57.76 57.76 57.76 0.2K
10:00 57.76 57.76 57.76 57.76 0.0K
10:01 58.00 58.00 58.00 58.00 0.9K
10:02 57.79 58.00 57.79 58.00 1.2K
10:03 57.79 58.00 57.79 58.00 0.9K
10:04 57.91 57.91 57.91 57.91 0.1K
10:05 57.92 57.98 57.92 57.98 0.6K
10:06 57.96 57.98 57.96 57.98 0.4K
10:07 58.01 58.02 58.01 58.02 1.2K
10:08 57.98 58.02 57.98 58.02 1.0K
10:09 58.00 58.06 58.00 58.06 0.3K
10:10 58.00 58.01 57.95 58.01 4.0K
10:11 58.01 58.01 58.01 58.01 0.3K
10:12 58.01 58.07 58.01 58.07 1.8K
10:13 58.09 58.09 58.05 58.05 1.8K
10:14 58.07 58.09 58.05 58.05 2.2K
10:15 57.97 57.97 57.97 57.97 0.7K
10:16 57.97 57.97 57.97 57.97 0.7K
10:17 57.97 57.97 57.97 57.97 0.0K
10:18 58.07 58.11 58.07 58.11 3.0K
10:19 58.10 58.12 58.07 58.07 2.0K
10:20 58.07 58.07 58.06 58.06 0.8K
10:21 58.06 58.06 58.06 58.06 0.3K
10:22 58.07 58.07 58.06 58.06 0.6K
10:23 58.07 58.07 58.07 58.07 3.7K
10:24 58.14 58.15 58.14 58.15 1.6K
10:25 58.11 58.11 58.10 58.11 2.2K
10:26 58.12 58.13 58.12 58.13 1.5K
10:27 58.12 58.13 58.12 58.13 0.9K
10:28 58.10 58.10 58.10 58.10 0.4K
10:29 58.13 58.13 58.10 58.10 0.3K
10:30 58.09 58.09 58.09 58.09 0.9K
10:31 58.09 58.09 58.09 58.09 0.2K
10:32 58.09 58.09 58.09 58.09 0.3K
10:33 57.89 57.90 57.89 57.90 0.4K
10:34 57.94 57.94 57.94 57.94 0.3K
10:35 57.89 57.89 57.89 57.89 0.1K
10:36 57.94 57.94 57.89 57.89 0.2K
10:37 57.93 58.04 57.93 58.00 10.8K
10:38 57.93 58.04 57.93 58.00 9.6K
10:39 58.00 58.00 58.00 58.00 0.5K
10:40 57.96 57.96 57.96 57.96 0.5K
10:41 57.96 57.96 57.96 57.96 0.5K
10:42 58.04 58.04 57.92 57.92 2.1K
10:43 58.01 58.01 58.01 58.01 0.1K
10:44 58.06 58.10 58.03 58.03 3.7K
10:45 58.06 58.06 57.89 57.89 1.6K
10:46 57.87 57.87 57.87 57.87 0.1K
10:47 57.96 57.96 57.85 57.85 0.2K
10:48 57.82 57.82 57.82 57.82 1.3K
10:49 57.74 57.74 57.74 57.74 0.3K
10:50 57.77 57.77 57.77 57.77 0.1K
10:51 57.78 57.78 57.78 57.78 0.3K
10:52 57.65 57.65 57.65 57.65 1.8K
10:53 57.73 57.73 57.73 57.73 0.1K
10:54 57.64 57.64 57.60 57.60 1.4K
10:55 57.64 57.64 57.64 57.64 0.2K
10:56 57.62 57.62 57.57 57.57 2.3K
10:57 57.60 57.62 57.57 57.57 0.9K
10:58 57.57 57.57 57.57 57.57 0.0K
10:59 57.57 57.57 57.57 57.57 0.5K
11:00 57.36 57.36 57.36 57.36 0.4K
11:01 57.43 57.48 57.43 57.48 2.0K
11:02 57.43 57.43 57.43 57.43 0.4K
11:03 57.35 57.35 57.35 57.35 0.2K
11:04 57.34 57.34 57.34 57.34 0.1K
11:05 57.42 57.42 57.36 57.36 0.4K
11:06 57.42 57.42 57.42 57.42 0.3K
11:07 57.46 57.46 57.46 57.46 2.9K
11:08 57.46 57.46 57.46 57.46 1.9K
11:09 57.30 57.30 57.25 57.25 0.7K
11:10 57.33 57.33 57.25 57.25 1.0K
11:11 57.18 57.18 57.18 57.18 0.3K
11:12 57.29 57.33 57.25 57.25 5.6K
11:13 57.25 57.25 57.23 57.23 0.8K
11:14 57.21 57.21 57.21 57.21 0.1K
11:15 57.27 57.27 57.27 57.27 0.3K
11:16 57.24 57.24 57.24 57.24 0.1K
11:17 57.24 57.24 57.24 57.24 0.5K
11:18 57.24 57.24 57.24 57.24 0.3K
11:19 57.21 57.21 57.16 57.16 0.7K
11:20 57.16 57.16 57.04 57.12 1.6K
11:21 57.06 57.06 57.04 57.04 0.6K
11:22 57.04 57.04 57.01 57.01 1.0K
11:23 57.00 57.00 57.00 57.00 1.1K
11:24 56.90 56.96 56.90 56.95 1.8K
11:25 56.95 56.98 56.95 56.98 2.3K
11:26 56.94 56.95 56.86 56.86 0.5K
11:27 56.86 56.86 56.86 56.86 0.4K
11:28 56.86 56.93 56.86 56.93 1.5K
11:29 56.96 56.97 56.96 56.97 8.1K
11:30 56.98 56.98 56.93 56.93 2.0K
11:31 56.97 56.97 56.95 56.97 0.6K
11:32 56.92 56.92 56.92 56.92 2.5K
11:33 56.60 56.60 56.60 56.60 1.4K
11:34 56.75 56.81 56.75 56.81 4.6K
11:35 56.60 56.81 56.60 56.81 5.5K
11:36 56.79 56.79 56.79 56.79 0.4K
11:37 56.79 56.79 56.79 56.79 0.2K
11:38 56.77 56.77 56.77 56.77 1.8K
11:39 56.76 56.76 56.73 56.73 0.9K
11:40 56.78 56.78 56.74 56.76 1.7K
11:41 56.68 56.77 56.68 56.76 1.1K
11:42 56.77 56.95 56.77 56.95 5.1K
11:43 56.98 56.98 56.98 56.98 0.1K
11:44 56.98 56.98 56.98 56.98 0.5K
11:45 56.98 56.98 56.98 56.98 0.1K
11:46 57.06 57.06 57.06 57.06 1.1K
11:47 57.12 57.12 57.12 57.12 0.8K
11:48 57.06 57.12 57.06 57.12 0.6K
11:49 57.12 57.12 57.12 57.12 0.1K
11:50 57.10 57.10 57.10 57.10 0.3K
11:51 57.17 57.21 57.17 57.21 1.0K
11:52 57.17 57.21 57.17 57.21 0.6K
11:53 57.24 57.24 57.24 57.24 0.8K
11:54 57.23 57.23 57.23 57.23 0.7K
11:55 57.23 57.23 57.23 57.23 0.8K
11:56 57.24 57.24 57.24 57.24 0.5K
11:57 57.24 57.24 57.24 57.24 0.2K
11:58 57.24 57.24 57.24 57.24 0.1K
11:59 57.24 57.24 57.24 57.24 0.2K
12:00 57.20 57.21 57.20 57.21 3.3K
12:01 57.23 57.23 57.23 57.23 2.0K
12:02 57.23 57.23 57.23 57.23 1.4K
12:03 57.23 57.23 57.23 57.23 1.6K
12:04 57.25 57.25 57.25 57.25 0.8K
12:05 57.25 57.25 57.25 57.25 0.2K
12:06 57.26 57.26 57.26 57.26 0.1K
12:07 57.17 57.17 57.17 57.17 1.7K
12:08 57.10 57.10 57.10 57.10 0.3K
12:09 57.14 57.14 57.14 57.14 0.6K
12:10 57.10 57.14 57.10 57.14 0.5K
12:11 57.14 57.14 57.14 57.14 0.1K
12:12 57.09 57.09 57.09 57.09 3.1K
12:13 57.14 57.14 57.09 57.09 0.4K
12:14 57.09 57.09 57.09 57.09 0.1K
12:15 57.09 57.09 57.09 57.09 0.3K
12:16 57.09 57.09 57.09 57.09 0.8K
12:17 57.09 57.09 57.09 57.09 1.0K
12:18 57.08 57.10 57.08 57.08 0.5K
12:19 57.08 57.08 57.08 57.08 0.2K
12:20 57.06 57.06 57.03 57.03 1.0K
12:21 57.03 57.03 57.03 57.03 0.7K
12:22 57.03 57.03 57.03 57.03 0.1K
12:23 57.03 57.22 57.03 57.22 7.0K
12:24 57.23 57.23 57.23 57.23 0.5K
12:25 57.22 57.23 57.22 57.23 0.1K
12:26 57.23 57.23 57.23 57.23 0.3K
12:27 57.20 57.23 57.19 57.19 6.2K
12:28 57.20 57.23 57.20 57.23 3.3K
12:29 57.19 57.19 57.19 57.19 2.7K
12:30 57.12 57.12 57.12 57.12 0.1K
12:31 57.12 57.12 57.12 57.12 0.4K
12:32 57.10 57.10 57.10 57.10 0.7K
12:33 57.12 57.12 57.10 57.10 0.9K
12:34 57.12 57.12 57.12 57.12 0.6K
12:35 57.12 57.12 57.12 57.12 0.4K
12:36 57.12 57.12 57.12 57.12 0.5K
12:37 57.13 57.13 57.13 57.13 0.2K
12:38 57.12 57.12 57.10 57.10 1.7K
12:39 57.10 57.10 57.10 57.10 1.0K
12:40 57.14 57.14 57.14 57.14 0.2K
12:41 57.11 57.11 57.11 57.11 1.2K
12:42 57.14 57.14 57.11 57.11 0.8K
12:43 57.11 57.11 57.11 57.11 0.0K
12:44 57.11 57.11 57.11 57.11 0.3K
12:45 57.06 57.06 57.06 57.06 2.1K
12:46 57.06 57.06 57.06 57.06 1.4K
12:47 57.06 57.06 57.06 57.06 0.5K
12:48 57.01 57.01 57.01 57.01 0.8K
12:49 57.00 57.00 57.00 57.00 1.2K
12:50 57.00 57.02 57.00 57.01 2.9K
12:51 57.04 57.04 57.04 57.04 0.9K
12:52 57.04 57.04 57.04 57.04 0.4K
12:53 57.04 57.04 57.04 57.04 0.0K
12:54 57.08 57.08 57.08 57.08 1.0K
12:55 57.04 57.08 57.04 57.08 0.9K
12:56 57.05 57.05 57.05 57.05 1.3K
12:57 57.05 57.05 57.05 57.05 0.6K
12:58 57.05 57.05 57.05 57.05 0.2K
12:59 57.05 57.05 57.05 57.05 0.0K
13:00 57.05 57.05 57.05 57.05 0.4K
13:01 57.03 57.03 57.00 57.00 2.3K
13:02 57.00 57.00 57.00 57.00 0.8K
13:03 57.00 57.00 57.00 57.00 0.6K
13:04 57.00 57.00 57.00 57.00 0.1K
13:05 57.00 57.00 57.00 57.00 0.0K
13:06 56.97 56.97 56.97 56.97 1.1K
13:07 56.97 56.97 56.97 56.97 0.1K
13:08 56.97 56.97 56.97 56.97 0.4K
13:09 57.01 57.01 56.99 56.99 2.7K
13:10 57.01 57.01 56.99 56.99 2.2K
13:11 57.00 57.00 57.00 57.00 1.7K
13:12 56.99 56.99 56.99 56.99 1.6K
13:13 56.99 56.99 56.99 56.99 1.2K
13:14 56.99 56.99 56.99 56.99 0.2K
13:15 56.97 56.97 56.95 56.95 1.8K
13:16 56.99 56.99 56.95 56.95 1.7K
13:17 56.95 56.95 56.95 56.95 0.0K
13:18 56.93 56.93 56.93 56.93 1.0K
13:19 56.89 56.96 56.89 56.96 0.8K
13:20 56.87 56.87 56.87 56.87 0.7K
13:21 56.86 56.86 56.85 56.85 4.1K
13:22 56.88 56.88 56.88 56.88 0.1K
13:23 56.85 56.88 56.85 56.88 1.1K
13:24 56.85 56.88 56.85 56.88 0.6K
13:25 56.88 56.88 56.88 56.88 0.0K
13:26 56.82 56.82 56.82 56.82 0.9K
13:27 56.88 56.88 56.82 56.82 1.0K
13:28 56.85 56.85 56.85 56.85 1.4K
13:29 56.82 56.85 56.82 56.85 0.6K
13:30 56.85 56.85 56.85 56.85 0.9K
13:31 56.85 56.85 56.85 56.85 0.0K
13:32 56.76 56.76 56.75 56.76 3.6K
13:33 56.76 56.76 56.76 56.76 1.2K
13:34 56.76 56.76 56.76 56.76 3.0K
13:35 56.76 56.76 56.76 56.76 0.3K
13:36 56.76 56.76 56.76 56.76 0.2K
13:37 56.64 56.64 56.58 56.58 4.5K
13:38 56.62 56.62 56.62 56.62 0.4K
13:39 56.62 56.62 56.60 56.60 2.3K
13:40 56.62 56.62 56.60 56.60 0.5K
13:41 56.60 56.60 56.60 56.60 1.0K
13:42 56.57 56.58 56.57 56.58 0.4K
13:43 56.55 56.56 56.55 56.56 1.3K
13:44 56.58 56.58 56.55 56.56 0.6K
13:45 56.53 56.53 56.53 56.53 0.5K
13:46 56.56 56.56 56.53 56.53 0.5K
13:47 56.53 56.53 56.53 56.53 1.1K
13:48 56.49 56.49 56.44 56.48 1.5K
13:49 56.48 56.48 56.48 56.48 0.1K
13:50 56.48 56.55 56.48 56.55 3.7K
13:51 56.48 56.55 56.48 56.55 3.5K
13:52 56.56 56.56 56.56 56.56 0.3K
13:53 56.58 56.58 56.58 56.58 1.1K
13:54 56.58 56.58 56.58 56.58 0.1K
13:55 56.58 56.62 56.58 56.62 0.7K
13:56 56.58 56.62 56.58 56.62 0.7K
13:57 56.58 56.58 56.58 56.58 0.2K
13:58 56.59 56.59 56.59 56.59 0.2K
13:59 56.59 56.60 56.56 56.60 1.1K
14:00 56.58 56.58 56.52 56.52 5.3K
14:01 56.57 56.57 56.53 56.53 1.0K
14:02 56.53 56.53 56.53 56.53 0.1K
14:03 56.54 56.62 56.54 56.62 2.1K
14:04 56.60 56.60 56.60 56.60 1.2K
14:05 56.62 56.62 56.60 56.60 0.9K
14:06 56.58 56.58 56.58 56.58 0.2K
14:07 56.65 56.65 56.64 56.64 1.3K
14:08 56.65 56.65 56.64 56.64 1.0K
14:09 56.66 56.70 56.66 56.70 1.2K
14:10 56.67 56.67 56.67 56.67 0.2K
14:11 56.68 56.68 56.68 56.68 3.3K
14:12 56.67 56.68 56.67 56.68 0.2K
14:13 56.68 56.68 56.68 56.68 0.6K
14:14 56.68 56.68 56.68 56.68 1.7K
14:15 56.70 56.70 56.70 56.70 0.4K
14:16 56.76 56.84 56.76 56.84 1.2K
14:17 56.84 56.84 56.78 56.82 2.7K
14:18 56.82 56.82 56.82 56.82 1.0K
14:19 56.82 56.82 56.82 56.82 0.6K
14:20 56.82 56.88 56.82 56.88 1.3K
14:21 56.82 56.88 56.82 56.88 1.1K
14:22 56.88 56.88 56.88 56.88 0.1K
14:23 56.87 56.88 56.87 56.88 1.3K
14:24 56.98 56.98 56.97 56.97 2.7K
14:25 56.96 56.97 56.96 56.97 1.2K
14:26 56.97 56.97 56.97 56.97 1.2K
14:27 56.97 56.97 56.97 56.97 0.2K
14:28 56.89 56.89 56.89 56.89 0.7K
14:29 56.90 56.90 56.90 56.90 0.2K
14:30 56.93 56.93 56.93 56.93 0.1K
14:31 56.94 56.94 56.94 56.94 0.7K
14:32 56.93 56.94 56.93 56.94 0.6K
14:33 56.92 56.92 56.92 56.92 0.7K
14:34 56.94 56.94 56.94 56.94 1.4K
14:35 56.92 56.94 56.92 56.94 0.5K
14:36 56.94 56.94 56.94 56.94 0.3K
14:37 56.94 56.94 56.94 56.94 0.2K
14:38 56.98 56.98 56.98 56.98 0.4K
14:39 57.01 57.01 57.01 57.01 0.3K
14:40 56.98 57.01 56.98 57.01 0.3K
14:41 56.95 56.95 56.95 56.95 0.6K
14:42 56.94 56.94 56.94 56.94 1.6K
14:43 56.95 56.95 56.94 56.94 0.9K
14:44 56.94 56.94 56.94 56.94 0.6K
14:45 56.94 56.94 56.94 56.94 0.0K
14:46 56.97 56.97 56.97 56.97 0.2K
14:47 56.97 56.97 56.81 56.81 6.0K
14:48 56.83 56.83 56.83 56.83 0.5K
14:49 56.87 56.87 56.87 56.87 1.3K
14:50 56.90 56.90 56.90 56.90 0.3K
14:51 56.87 56.90 56.87 56.90 0.4K
14:52 56.94 56.97 56.94 56.97 0.9K
14:53 56.99 56.99 56.99 56.99 0.6K
14:54 57.00 57.16 57.00 57.16 3.0K
14:55 57.16 57.28 57.16 57.21 4.2K
14:56 57.21 57.35 57.21 57.35 1.2K
14:57 57.27 57.27 57.27 57.27 0.6K
14:58 57.35 57.35 57.27 57.27 0.6K
14:59 57.26 57.26 57.16 57.16 5.4K
15:00 57.20 57.20 57.20 57.20 1.1K
15:01 57.20 57.20 57.14 57.14 3.7K
15:02 57.11 57.11 57.09 57.09 2.5K
15:03 57.14 57.14 57.09 57.09 2.5K
15:04 57.19 57.20 57.19 57.20 1.1K
15:05 57.09 57.20 57.09 57.20 1.1K
15:06 57.23 57.23 57.23 57.23 0.6K
15:07 57.24 57.24 57.24 57.24 0.9K
15:08 57.23 57.24 57.23 57.24 0.3K
15:09 57.20 57.20 57.20 57.20 0.2K
15:10 57.20 57.20 57.20 57.20 1.5K
15:11 57.22 57.22 57.22 57.22 0.4K
15:12 57.19 57.22 57.19 57.22 0.7K
15:13 57.22 57.22 57.22 57.22 1.4K
15:14 57.22 57.22 57.22 57.22 2.3K
15:15 57.14 57.14 57.14 57.14 1.5K
15:16 57.13 57.13 57.13 57.13 0.4K
15:17 57.14 57.14 57.14 57.14 0.8K
15:18 57.13 57.14 57.13 57.14 0.3K
15:19 57.14 57.14 57.14 57.14 0.5K
15:20 57.15 57.15 57.15 57.15 1.7K
15:21 57.19 57.20 57.19 57.20 0.8K
15:22 57.22 57.22 57.22 57.22 0.5K
15:23 57.25 57.25 57.24 57.24 1.4K
15:24 57.24 57.24 57.24 57.24 0.3K
15:25 57.26 57.26 57.25 57.25 0.5K
15:26 57.25 57.25 57.25 57.25 0.6K
15:27 57.24 57.24 57.24 57.24 1.2K
15:28 57.23 57.24 57.23 57.24 1.5K
15:29 57.24 57.24 57.24 57.24 0.8K
15:30 57.23 57.23 57.23 57.23 0.5K
15:31 57.23 57.23 57.13 57.13 5.8K
15:32 57.13 57.13 57.13 57.13 0.9K
15:33 57.13 57.15 57.13 57.15 2.1K
15:34 57.14 57.14 57.14 57.14 1.1K
15:35 57.14 57.17 57.14 57.17 1.0K
15:36 57.17 57.17 57.17 57.17 0.6K
15:37 57.16 57.16 57.16 57.16 1.4K
15:38 57.18 57.18 57.16 57.18 1.4K
15:39 57.16 57.17 57.16 57.17 0.7K
15:40 57.16 57.16 57.16 57.16 0.7K
15:41 57.16 57.16 57.16 57.16 2.1K
15:42 57.16 57.16 57.07 57.07 5.4K
15:43 57.08 57.10 57.08 57.09 3.3K
15:44 57.07 57.10 57.07 57.09 2.1K
15:45 57.09 57.09 57.09 57.09 0.3K
15:46 57.10 57.10 56.97 56.97 4.2K
15:47 57.02 57.06 57.02 57.06 4.7K
15:48 57.11 57.11 57.11 57.11 2.8K
15:49 57.09 57.09 57.06 57.06 3.0K
15:50 57.10 57.12 57.10 57.12 3.3K
15:51 57.16 57.16 57.13 57.13 4.0K
15:52 57.13 57.19 57.13 57.19 5.0K
15:53 57.21 57.27 57.21 57.27 2.7K
15:54 57.27 57.40 57.27 57.40 10.1K
15:55 57.39 57.41 57.30 57.41 8.7K
15:56 57.41 57.41 57.41 57.41 1.1K
15:57 57.33 57.42 57.33 57.41 14.5K
15:58 57.38 57.43 57.38 57.40 21.8K
15:59 57.40 57.45 57.36 57.44 157.9K
16:00 57.40 57.45 57.37 57.44 162.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available