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 55.61 55.61 55.61 55.61 4.5K
09:31 54.91 55.15 54.91 54.97 4.2K
09:32 55.01 55.01 55.01 55.01 0.9K
09:35 54.70 54.70 54.59 54.59 1.0K
09:36 54.70 54.70 54.70 54.70 0.9K
09:42 55.15 55.15 55.15 55.15 2.7K
09:45 54.71 54.71 54.71 54.71 0.3K
09:46 54.77 54.84 54.77 54.80 1.5K
09:47 54.75 54.75 54.75 54.75 0.3K
09:50 54.56 54.56 54.56 54.56 1.4K
09:51 54.49 54.49 54.49 54.49 1.0K
09:58 54.21 54.21 54.21 54.21 4.0K
10:01 54.37 54.37 54.37 54.37 0.2K
10:02 54.38 54.38 54.38 54.38 0.5K
10:04 54.37 54.54 54.37 54.50 3.1K
10:06 54.65 54.65 54.65 54.65 1.1K
10:08 54.61 54.72 54.61 54.62 1.3K
10:09 54.71 54.80 54.70 54.70 1.7K
10:10 54.60 54.72 54.60 54.72 1.5K
10:12 54.60 54.60 54.60 54.60 2.8K
10:13 54.52 54.52 54.50 54.50 1.0K
10:19 54.51 54.51 54.50 54.50 0.4K
10:20 54.44 54.44 54.44 54.44 0.8K
10:21 54.25 54.30 54.14 54.30 5.8K
10:23 54.32 54.32 54.32 54.32 0.3K
10:24 54.26 54.26 54.26 54.26 1.8K
10:29 53.95 53.95 53.93 53.93 0.4K
10:30 54.06 54.06 53.93 53.93 0.8K
10:32 54.00 54.00 54.00 54.00 0.6K
10:33 54.00 54.16 53.99 54.14 4.2K
10:34 54.16 54.16 54.16 54.16 1.4K
10:37 54.09 54.13 53.95 54.13 3.4K
10:38 54.13 54.13 54.13 54.13 0.5K
10:39 54.23 54.23 54.21 54.21 1.0K
10:40 54.21 54.21 54.21 54.21 0.3K
10:41 54.21 54.21 54.21 54.21 0.8K
10:44 54.15 54.15 54.15 54.15 1.5K
10:45 54.04 54.04 54.04 54.04 0.8K
10:46 54.04 54.04 54.04 54.04 0.6K
10:48 54.04 54.07 54.02 54.02 1.3K
10:49 54.04 54.17 54.04 54.14 6.2K
10:50 54.14 54.14 54.08 54.08 1.5K
10:51 54.23 54.23 54.23 54.23 2.3K
10:52 54.27 54.35 54.27 54.35 2.8K
10:54 54.42 54.42 54.36 54.36 1.8K
10:55 54.46 54.47 54.45 54.45 3.0K
10:56 54.44 54.44 54.44 54.44 0.2K
10:57 54.44 54.50 54.44 54.45 1.4K
10:58 54.45 54.45 54.45 54.45 0.8K
10:59 54.50 54.50 54.50 54.50 0.8K
11:00 54.49 54.49 54.47 54.47 1.9K
11:01 54.53 54.53 54.51 54.53 3.8K
11:02 54.52 54.52 54.49 54.52 1.8K
11:04 54.62 54.62 54.62 54.62 1.0K
11:05 54.68 54.68 54.68 54.68 0.7K
11:06 54.63 54.63 54.63 54.63 0.8K
11:10 54.58 54.58 54.57 54.57 1.5K
11:11 54.62 54.62 54.62 54.62 0.2K
11:12 54.60 54.61 54.58 54.58 8.2K
11:13 54.58 54.58 54.53 54.56 0.8K
11:15 54.67 54.67 54.62 54.62 3.2K
11:16 54.61 54.61 54.61 54.61 1.1K
11:18 54.49 54.49 54.49 54.49 4.2K
11:20 54.46 54.46 54.36 54.40 10.5K
11:21 54.45 54.50 54.45 54.50 6.2K
11:22 54.50 54.55 54.50 54.51 8.6K
11:23 54.60 54.60 54.54 54.56 7.9K
11:24 54.62 54.62 54.62 54.62 1.5K
11:25 54.58 54.58 54.58 54.58 1.3K
11:30 54.63 54.63 54.63 54.63 0.4K
11:32 54.60 54.61 54.55 54.61 1.4K
11:35 54.55 54.55 54.55 54.55 0.8K
11:36 54.61 54.61 54.61 54.61 2.1K
11:40 54.53 54.56 54.53 54.56 4.3K
11:41 54.60 54.60 54.59 54.59 1.5K
11:42 54.64 54.64 54.61 54.61 0.4K
11:43 54.61 54.61 54.61 54.61 0.9K
11:46 54.55 54.55 54.55 54.55 0.9K
11:49 54.60 54.60 54.60 54.60 1.0K
11:51 54.61 54.64 54.61 54.64 2.9K
11:52 54.69 54.69 54.66 54.66 1.7K
11:55 54.61 54.61 54.61 54.61 0.8K
11:56 54.57 54.57 54.57 54.57 0.8K
11:57 54.59 54.59 54.59 54.59 1.7K
12:05 54.55 54.55 54.55 54.55 0.9K
12:06 54.55 54.55 54.49 54.49 2.7K
12:07 54.55 54.55 54.53 54.53 0.7K
12:08 54.56 54.57 54.55 54.55 5.6K
12:09 54.56 54.56 54.53 54.53 3.0K
12:10 54.55 54.59 54.53 54.59 5.7K
12:12 54.67 54.67 54.67 54.67 1.4K
12:15 54.63 54.63 54.63 54.63 0.4K
12:17 54.66 54.66 54.66 54.66 0.4K
12:19 54.64 54.64 54.64 54.64 0.5K
12:20 54.64 54.64 54.64 54.64 0.9K
12:21 54.61 54.67 54.56 54.67 2.5K
12:22 54.67 54.67 54.67 54.67 0.3K
12:24 54.61 54.61 54.61 54.61 0.8K
12:25 54.64 54.66 54.64 54.64 1.1K
12:26 54.65 54.65 54.65 54.65 0.7K
12:28 54.58 54.58 54.58 54.58 1.0K
12:30 54.53 54.53 54.53 54.53 0.8K
12:32 54.56 54.56 54.56 54.56 0.5K
12:34 54.56 54.56 54.52 54.52 0.9K
12:36 54.56 54.56 54.51 54.51 1.9K
12:38 54.45 54.45 54.38 54.38 0.9K
12:42 54.36 54.36 54.36 54.36 1.8K
12:49 54.27 54.27 54.27 54.27 0.9K
12:51 54.30 54.30 54.30 54.30 0.5K
12:52 54.35 54.38 54.33 54.33 1.1K
12:53 54.36 54.36 54.35 54.36 0.8K
12:54 54.34 54.34 54.32 54.32 2.2K
12:56 54.35 54.35 54.35 54.35 1.0K
12:57 54.35 54.35 54.35 54.35 1.0K
12:58 54.36 54.36 54.31 54.31 1.3K
13:03 54.32 54.32 54.32 54.32 0.6K
13:05 54.30 54.30 54.30 54.30 0.1K
13:07 54.32 54.32 54.32 54.32 0.9K
13:09 54.30 54.35 54.30 54.35 5.5K
13:10 54.37 54.38 54.37 54.38 1.8K
13:12 54.33 54.33 54.33 54.33 1.2K
13:14 54.39 54.39 54.39 54.39 0.5K
13:15 54.39 54.45 54.39 54.43 4.4K
13:16 54.34 54.34 54.34 54.34 0.5K
13:21 54.41 54.41 54.41 54.41 0.5K
13:22 54.40 54.40 54.40 54.40 0.2K
13:23 54.37 54.37 54.37 54.37 1.4K
13:28 54.26 54.26 54.26 54.26 0.4K
13:29 54.26 54.26 54.23 54.23 1.6K
13:30 54.23 54.23 54.23 54.23 0.6K
13:32 54.25 54.27 54.25 54.27 5.8K
13:33 54.27 54.27 54.27 54.27 0.7K
13:34 54.23 54.23 54.23 54.23 1.1K
13:38 54.22 54.22 54.21 54.21 0.7K
13:40 54.23 54.23 54.23 54.23 1.9K
13:43 54.19 54.19 54.19 54.19 1.6K
13:50 54.09 54.09 54.09 54.09 1.5K
13:51 54.09 54.12 54.09 54.09 7.1K
13:55 54.12 54.12 54.12 54.12 0.5K
13:59 54.14 54.14 54.14 54.14 0.6K
14:00 54.12 54.14 54.12 54.14 1.4K
14:03 54.11 54.11 54.06 54.06 2.6K
14:05 54.02 54.03 54.02 54.03 2.2K
14:07 53.85 53.86 53.85 53.86 1.3K
14:08 53.88 53.88 53.88 53.88 0.6K
14:09 53.89 53.89 53.89 53.89 1.6K
14:13 53.90 53.90 53.90 53.90 0.9K
14:14 53.88 53.88 53.88 53.88 0.4K
14:15 53.81 53.81 53.77 53.77 1.4K
14:16 53.86 53.86 53.86 53.86 0.4K
14:17 53.83 53.83 53.83 53.83 0.3K
14:18 53.80 53.80 53.80 53.80 0.6K
14:19 53.80 53.80 53.80 53.80 0.5K
14:21 53.81 53.81 53.78 53.78 1.7K
14:23 53.78 53.78 53.78 53.78 1.4K
14:26 53.71 53.71 53.64 53.64 1.5K
14:27 53.60 53.64 53.60 53.64 3.0K
14:28 53.63 53.63 53.63 53.63 0.7K
14:30 53.60 53.60 53.60 53.60 0.3K
14:31 53.59 53.69 53.58 53.58 0.8K
14:32 53.50 53.50 53.50 53.50 1.7K
14:33 53.52 53.52 53.46 53.46 1.0K
14:34 53.47 53.53 53.47 53.53 1.3K
14:35 53.55 53.55 53.55 53.55 0.2K
14:36 53.49 53.49 53.47 53.47 0.9K
14:37 53.48 53.50 53.48 53.50 2.7K
14:41 53.53 53.53 53.53 53.53 1.4K
14:42 53.53 53.53 53.53 53.53 0.8K
14:43 53.59 53.59 53.59 53.59 0.1K
14:44 53.56 53.56 53.56 53.56 0.3K
14:45 53.65 53.68 53.65 53.68 4.4K
14:46 53.75 53.75 53.73 53.73 1.0K
14:48 53.67 53.67 53.67 53.67 0.3K
14:49 53.70 53.70 53.67 53.67 0.5K
14:50 53.68 53.68 53.68 53.68 0.7K
14:51 53.73 53.73 53.73 53.73 1.1K
14:52 53.74 53.74 53.74 53.74 0.3K
14:53 53.77 53.77 53.77 53.77 1.0K
14:55 53.78 53.78 53.78 53.78 2.1K
14:57 53.71 53.71 53.71 53.71 1.1K
15:00 53.75 53.75 53.75 53.75 0.7K
15:02 53.70 53.70 53.69 53.70 1.7K
15:03 53.73 53.83 53.73 53.83 1.7K
15:05 53.81 53.82 53.78 53.82 0.7K
15:06 53.82 53.83 53.82 53.83 3.6K
15:07 53.83 53.94 53.83 53.94 1.3K
15:09 54.02 54.02 53.95 53.95 1.8K
15:11 53.91 53.91 53.89 53.89 1.3K
15:12 53.88 53.88 53.84 53.86 0.9K
15:13 53.88 53.88 53.88 53.88 1.3K
15:15 53.93 53.93 53.90 53.90 0.9K
15:16 53.89 53.89 53.88 53.88 0.7K
15:17 53.88 53.90 53.84 53.84 3.5K
15:18 53.77 53.80 53.77 53.80 0.6K
15:19 53.75 53.82 53.75 53.82 1.4K
15:20 53.74 53.78 53.74 53.78 4.8K
15:21 53.76 53.76 53.71 53.71 1.8K
15:22 53.71 53.72 53.71 53.71 1.6K
15:23 53.71 53.71 53.67 53.67 2.4K
15:24 53.62 53.77 53.62 53.71 10.6K
15:25 53.72 53.72 53.70 53.72 0.9K
15:26 53.79 53.79 53.79 53.79 2.0K
15:27 53.74 53.74 53.74 53.74 1.3K
15:28 53.79 53.79 53.76 53.76 1.1K
15:29 53.76 53.76 53.76 53.76 0.6K
15:30 53.76 53.76 53.76 53.76 0.8K
15:31 53.81 53.81 53.79 53.79 3.3K
15:32 53.78 53.78 53.78 53.78 2.6K
15:33 53.74 53.74 53.73 53.73 5.6K
15:34 53.73 53.76 53.73 53.76 6.5K
15:35 53.76 53.78 53.76 53.78 0.8K
15:36 53.81 53.81 53.79 53.79 1.5K
15:37 53.83 53.89 53.83 53.89 2.8K
15:38 53.90 53.95 53.90 53.90 5.6K
15:39 53.88 53.91 53.88 53.91 1.5K
15:40 53.92 53.93 53.91 53.91 4.8K
15:41 53.91 53.91 53.89 53.89 3.2K
15:42 53.89 53.89 53.84 53.84 2.1K
15:43 53.84 53.91 53.84 53.91 7.0K
15:44 53.88 53.88 53.82 53.82 2.9K
15:45 53.83 53.83 53.77 53.77 3.6K
15:46 53.72 53.75 53.72 53.72 2.5K
15:47 53.70 53.75 53.69 53.75 2.1K
15:48 53.69 53.78 53.69 53.78 3.7K
15:49 53.79 53.79 53.78 53.78 1.6K
15:50 53.76 53.83 53.76 53.83 3.6K
15:51 53.83 53.88 53.83 53.88 2.2K
15:52 53.85 53.85 53.76 53.78 2.9K
15:53 53.81 53.85 53.80 53.85 3.6K
15:54 53.85 53.92 53.81 53.91 7.8K
15:55 53.85 53.88 53.81 53.83 8.7K
15:56 53.86 53.86 53.83 53.83 7.8K
15:57 53.87 53.88 53.83 53.84 12.2K
15:58 53.86 53.86 53.78 53.84 18.0K
15:59 53.82 53.86 53.79 53.86 124.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available