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 52.89 52.89 52.77 52.77 4.0K
09:32 53.08 53.08 53.08 53.08 0.3K
09:43 52.89 52.89 52.89 52.89 0.4K
09:44 53.00 53.00 53.00 53.00 0.1K
09:46 52.98 53.00 52.98 53.00 4.1K
09:47 53.04 53.04 53.04 53.04 0.2K
09:48 53.21 53.21 53.21 53.21 0.3K
09:50 53.12 53.12 53.12 53.12 0.5K
09:51 53.12 53.34 53.12 53.34 0.4K
09:52 53.22 53.22 53.22 53.22 0.6K
09:53 53.32 53.33 53.32 53.33 0.4K
09:54 53.32 53.32 53.32 53.32 0.1K
09:55 53.09 53.32 53.09 53.32 2.5K
09:56 53.32 53.32 53.32 53.32 1.1K
09:57 53.23 53.35 53.23 53.35 0.7K
09:59 53.37 53.37 53.37 53.37 2.3K
10:00 53.43 53.43 53.43 53.43 3.5K
10:04 53.46 53.46 53.46 53.46 0.5K
10:05 53.67 53.67 53.46 53.46 1.0K
10:09 53.53 53.53 53.53 53.53 2.6K
10:10 53.60 53.60 53.59 53.59 2.2K
10:13 53.50 53.50 53.50 53.50 2.7K
10:18 53.79 53.79 53.79 53.79 0.2K
10:19 53.74 53.74 53.74 53.74 2.9K
10:22 53.80 53.80 53.80 53.80 0.4K
10:23 53.81 53.81 53.81 53.81 0.5K
10:26 53.80 53.90 53.80 53.90 2.3K
10:27 54.00 54.10 54.00 54.10 1.6K
10:28 54.12 54.12 54.01 54.01 1.4K
10:31 54.00 54.09 53.94 54.09 5.8K
10:34 54.10 54.10 54.10 54.10 3.4K
10:37 54.23 54.23 54.23 54.23 1.2K
10:38 54.24 54.24 54.24 54.24 1.1K
10:42 54.11 54.11 54.11 54.11 4.0K
10:44 54.21 54.23 54.21 54.23 0.3K
10:45 54.23 54.23 54.23 54.23 0.9K
10:46 54.23 54.23 54.23 54.23 1.7K
10:52 54.19 54.19 54.19 54.19 0.2K
10:53 54.17 54.17 54.11 54.11 0.5K
10:54 54.10 54.10 54.10 54.10 1.2K
10:56 54.11 54.11 54.11 54.11 0.6K
10:59 54.15 54.15 54.15 54.15 1.8K
11:08 54.05 54.12 54.05 54.12 2.2K
11:09 54.18 54.18 54.18 54.18 2.6K
11:13 54.18 54.18 54.18 54.18 0.8K
11:20 54.03 54.03 54.03 54.03 1.5K
11:21 54.02 54.02 54.02 54.02 0.6K
11:22 53.99 53.99 53.99 53.99 0.3K
11:23 53.98 53.98 53.96 53.96 3.6K
11:24 53.90 53.90 53.90 53.90 0.7K
11:25 53.83 53.83 53.81 53.81 1.8K
11:27 53.76 53.81 53.76 53.81 2.2K
11:28 53.83 53.83 53.83 53.83 0.3K
11:29 53.88 53.88 53.88 53.88 0.5K
11:30 53.93 53.93 53.93 53.93 0.4K
11:33 53.87 53.94 53.87 53.94 4.5K
11:35 53.84 53.84 53.83 53.83 2.4K
11:47 53.97 53.97 53.97 53.97 0.5K
11:49 54.05 54.05 54.05 54.05 0.2K
11:50 54.05 54.05 54.05 54.05 0.3K
11:51 54.05 54.05 54.04 54.04 20.3K
11:52 54.08 54.12 54.08 54.10 0.7K
11:54 54.14 54.14 54.14 54.14 0.4K
11:55 54.00 54.00 54.00 54.00 1.3K
11:58 54.01 54.01 53.99 53.99 1.3K
11:59 53.98 53.98 53.98 53.98 0.7K
12:00 54.02 54.02 54.02 54.02 0.6K
12:02 54.08 54.08 54.08 54.08 0.7K
12:06 54.11 54.11 54.11 54.11 0.1K
12:07 54.10 54.10 54.10 54.10 0.5K
12:09 54.10 54.17 54.08 54.17 2.3K
12:11 54.15 54.15 54.15 54.15 0.2K
12:12 54.07 54.19 54.07 54.19 6.7K
12:13 54.25 54.25 54.25 54.25 1.4K
12:16 54.22 54.22 54.22 54.22 0.1K
12:17 54.22 54.22 54.22 54.22 1.1K
12:18 54.24 54.30 54.24 54.29 2.2K
12:20 54.34 54.34 54.34 54.34 0.3K
12:21 54.35 54.35 54.32 54.32 0.7K
12:22 54.30 54.30 54.30 54.30 1.4K
12:24 54.27 54.27 54.27 54.27 1.4K
12:28 54.20 54.20 54.16 54.16 2.5K
12:30 54.18 54.18 54.18 54.18 0.3K
12:31 54.20 54.20 54.20 54.20 1.7K
12:34 54.19 54.19 54.19 54.19 0.5K
12:35 54.15 54.15 54.15 54.15 0.9K
12:38 54.22 54.22 54.18 54.20 2.0K
12:39 54.20 54.26 54.20 54.26 3.1K
12:41 54.29 54.29 54.29 54.29 0.5K
12:43 54.31 54.31 54.31 54.31 0.8K
12:44 54.33 54.33 54.33 54.33 0.5K
12:47 54.28 54.28 54.28 54.28 0.6K
12:48 54.18 54.21 54.18 54.21 3.2K
12:49 54.18 54.18 54.17 54.17 0.5K
12:50 54.15 54.22 54.15 54.22 1.3K
12:52 54.21 54.21 54.21 54.21 0.4K
12:56 54.21 54.21 54.21 54.21 0.8K
13:02 54.15 54.18 54.15 54.18 0.9K
13:03 54.17 54.17 54.17 54.17 0.9K
13:06 54.20 54.20 54.20 54.20 1.2K
13:07 54.16 54.19 54.16 54.19 1.4K
13:08 54.13 54.13 54.13 54.13 0.3K
13:09 54.19 54.19 54.19 54.19 1.5K
13:13 54.24 54.24 54.19 54.19 2.4K
13:14 54.20 54.20 54.20 54.20 1.2K
13:20 54.22 54.22 54.22 54.22 0.5K
13:22 54.20 54.20 54.09 54.09 5.6K
13:24 54.08 54.08 54.08 54.08 1.1K
13:27 54.07 54.07 54.07 54.07 0.9K
13:28 54.08 54.08 54.08 54.08 1.1K
13:31 54.04 54.04 54.04 54.04 0.8K
13:34 54.15 54.15 54.15 54.15 1.2K
13:35 54.11 54.11 54.06 54.06 1.4K
13:36 54.06 54.06 54.05 54.05 1.0K
13:38 54.06 54.07 54.05 54.05 3.1K
13:39 54.09 54.09 54.09 54.09 1.4K
13:45 54.07 54.07 54.07 54.07 1.6K
13:48 54.07 54.07 54.07 54.07 0.4K
13:49 54.11 54.11 54.11 54.11 0.2K
13:50 54.07 54.07 54.07 54.07 1.0K
13:53 54.09 54.09 54.09 54.09 0.4K
13:55 54.07 54.07 54.00 54.00 2.4K
13:59 53.99 53.99 53.99 53.99 0.1K
14:00 54.07 54.12 54.06 54.12 6.7K
14:02 54.14 54.14 54.11 54.11 1.9K
14:04 54.11 54.11 54.11 54.11 0.4K
14:05 53.98 53.98 53.91 53.91 1.6K
14:06 53.98 53.99 53.98 53.99 0.9K
14:08 54.10 54.13 54.10 54.13 1.9K
14:12 54.03 54.03 54.03 54.03 0.9K
14:16 54.05 54.07 54.05 54.07 1.0K
14:18 54.05 54.05 54.05 54.05 0.6K
14:20 53.96 53.96 53.96 53.96 0.6K
14:21 53.98 53.98 53.98 53.98 0.4K
14:22 54.00 54.02 53.95 54.02 2.5K
14:24 53.94 53.94 53.94 53.94 1.9K
14:26 54.00 54.00 54.00 54.00 4.7K
14:27 54.00 54.09 54.00 54.03 3.2K
14:32 54.17 54.17 54.17 54.17 0.8K
14:33 54.27 54.27 54.27 54.27 0.2K
14:34 54.29 54.29 54.29 54.29 0.2K
14:35 54.29 54.30 54.07 54.07 7.4K
14:36 54.08 54.08 54.08 54.08 0.5K
14:37 54.13 54.13 54.13 54.13 0.1K
14:38 54.22 54.22 54.22 54.22 1.8K
14:42 54.39 54.39 54.39 54.39 1.2K
14:46 54.30 54.30 54.30 54.30 0.8K
14:47 54.30 54.30 54.30 54.30 0.4K
14:48 54.26 54.26 54.26 54.26 1.1K
14:50 54.22 54.22 54.13 54.13 2.9K
14:51 54.10 54.10 54.09 54.10 2.2K
14:53 54.04 54.04 54.04 54.04 1.7K
14:56 53.86 53.86 53.85 53.85 1.1K
14:59 53.83 53.83 53.77 53.77 0.5K
15:00 53.69 53.69 53.69 53.69 0.6K
15:01 53.65 53.65 53.65 53.65 1.0K
15:02 53.79 53.79 53.78 53.78 0.7K
15:04 53.84 53.91 53.84 53.91 1.0K
15:05 53.95 53.95 53.95 53.95 0.7K
15:06 53.95 53.96 53.95 53.96 0.9K
15:07 53.90 53.90 53.90 53.90 0.9K
15:10 53.82 53.82 53.82 53.82 1.0K
15:12 53.88 53.88 53.88 53.88 0.5K
15:13 53.78 53.91 53.78 53.91 2.7K
15:15 53.87 53.87 53.87 53.87 0.7K
15:16 53.83 53.83 53.83 53.83 1.2K
15:21 53.81 53.81 53.81 53.81 0.4K
15:23 53.85 53.85 53.85 53.85 0.3K
15:24 53.77 53.77 53.77 53.77 2.0K
15:25 53.69 53.69 53.69 53.69 1.7K
15:27 53.63 53.66 53.63 53.66 1.8K
15:28 53.61 53.61 53.55 53.55 1.7K
15:29 53.48 53.48 53.48 53.48 0.6K
15:30 53.53 53.53 53.53 53.53 0.9K
15:32 53.56 53.63 53.56 53.63 1.2K
15:33 53.63 53.70 53.63 53.70 1.7K
15:35 53.69 53.69 53.64 53.64 1.4K
15:36 53.75 53.75 53.73 53.73 0.8K
15:38 53.73 53.73 53.70 53.70 0.6K
15:39 53.73 53.76 53.73 53.76 0.6K
15:40 53.77 53.77 53.77 53.77 0.8K
15:42 53.75 53.77 53.74 53.77 3.4K
15:44 53.84 53.84 53.80 53.80 2.2K
15:45 53.78 53.78 53.78 53.78 1.1K
15:46 53.76 53.76 53.75 53.75 1.1K
15:47 53.75 53.75 53.75 53.75 0.7K
15:49 53.70 53.70 53.70 53.70 1.8K
15:50 53.72 53.74 53.72 53.74 3.1K
15:51 53.68 53.68 53.68 53.68 2.3K
15:52 53.69 53.69 53.67 53.67 3.2K
15:53 53.66 53.66 53.64 53.64 3.1K
15:54 53.62 53.62 53.58 53.58 2.0K
15:55 53.55 53.63 53.55 53.57 5.9K
15:56 53.56 53.64 53.56 53.63 5.8K
15:57 53.62 53.62 53.58 53.60 5.6K
15:58 53.60 53.61 53.56 53.58 8.7K
15:59 53.59 53.62 53.55 53.58 160.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available