Stepstone

STEP
🏛️ usa →
64.03
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 59.35 59.35 59.19 59.19 2.1K
09:31 59.21 59.21 59.21 59.21 2.5K
09:32 59.19 59.21 59.19 59.21 3.7K
09:33 59.31 59.31 59.31 59.31 0.5K
09:34 59.39 59.39 59.38 59.38 6.2K
09:35 59.38 59.60 59.38 59.45 12.1K
09:36 59.42 59.42 59.40 59.40 0.6K
09:37 59.40 59.40 59.40 59.40 0.6K
09:38 59.50 59.50 59.32 59.41 0.7K
09:39 59.41 59.41 59.41 59.41 0.7K
09:40 59.41 59.41 59.41 59.41 0.6K
09:41 59.22 59.22 59.22 59.22 1.0K
09:42 59.16 59.16 58.94 59.16 1.0K
09:43 59.16 59.16 58.95 58.95 1.2K
09:44 59.10 59.10 58.93 58.93 0.6K
09:46 58.98 59.09 58.98 59.01 1.8K
09:47 58.98 58.98 58.95 58.95 0.5K
09:49 58.94 59.02 58.94 59.02 3.0K
09:50 59.00 59.00 58.86 58.86 1.6K
09:51 59.07 59.07 59.07 59.07 1.8K
09:55 59.02 59.10 59.02 59.10 2.7K
09:58 59.18 59.21 59.18 59.21 0.6K
10:00 59.24 59.30 59.24 59.30 2.1K
10:01 59.22 59.29 59.22 59.29 2.0K
10:02 59.27 59.30 59.27 59.30 2.6K
10:03 59.40 59.45 59.40 59.45 2.0K
10:06 59.54 59.54 59.54 59.54 0.2K
10:07 59.49 59.51 59.45 59.45 3.6K
10:08 59.57 59.62 59.57 59.62 4.1K
10:09 59.62 59.66 59.55 59.55 2.1K
10:11 59.47 59.49 59.47 59.49 0.4K
10:12 59.54 59.54 59.54 59.54 8.2K
10:13 59.54 59.65 59.54 59.65 3.5K
10:14 59.65 59.65 59.65 59.65 0.5K
10:16 59.61 59.61 59.56 59.56 2.8K
10:18 59.55 59.55 59.55 59.55 0.9K
10:19 59.64 59.64 59.56 59.56 1.5K
10:21 59.57 59.57 59.56 59.56 2.8K
10:22 59.55 59.55 59.55 59.55 0.1K
10:23 59.55 59.55 59.55 59.55 0.5K
10:25 59.46 59.46 59.46 59.46 1.0K
10:26 59.41 59.44 59.41 59.44 2.2K
10:27 59.44 59.44 59.41 59.41 3.2K
10:28 59.33 59.33 59.28 59.28 2.7K
10:30 59.24 59.34 59.24 59.34 1.6K
10:33 59.25 59.25 59.25 59.25 0.5K
10:35 59.25 59.25 59.25 59.25 1.4K
10:36 59.25 59.26 59.25 59.26 2.1K
10:37 59.23 59.23 59.23 59.23 6.9K
10:38 59.12 59.17 59.12 59.17 1.7K
10:39 59.17 59.17 59.17 59.17 0.9K
10:40 59.17 59.17 59.14 59.14 1.7K
10:41 59.15 59.19 59.15 59.19 1.4K
10:42 59.23 59.23 59.23 59.23 1.5K
10:44 59.34 59.48 59.34 59.48 1.5K
10:45 59.39 59.39 59.39 59.39 0.2K
10:46 59.52 59.52 59.49 59.50 12.1K
10:48 59.49 59.49 59.49 59.49 0.9K
10:49 59.59 59.59 59.59 59.59 1.8K
10:50 59.61 59.61 59.61 59.61 0.9K
10:52 59.74 59.77 59.74 59.77 1.3K
10:54 59.62 59.66 59.62 59.66 5.7K
10:57 59.50 59.50 59.40 59.40 3.3K
10:58 59.23 59.23 59.23 59.23 0.6K
10:59 59.24 59.35 59.19 59.35 1.2K
11:01 59.33 59.33 59.33 59.33 0.3K
11:03 59.29 59.29 59.29 59.29 0.2K
11:05 59.29 59.42 59.29 59.42 0.3K
11:06 59.29 59.29 59.29 59.29 0.2K
11:07 59.29 59.44 59.29 59.44 0.3K
11:08 59.48 59.48 59.34 59.34 0.3K
11:09 59.49 59.49 59.49 59.49 0.8K
11:10 59.42 59.42 59.42 59.42 0.1K
11:11 59.42 59.50 59.42 59.50 1.1K
11:12 59.50 59.50 59.50 59.50 1.0K
11:16 59.55 59.55 59.15 59.15 8.4K
11:17 59.10 59.10 59.02 59.02 3.2K
11:19 58.98 58.98 58.92 58.92 2.2K
11:21 58.93 58.93 58.86 58.86 3.9K
11:22 58.79 58.86 58.78 58.86 5.9K
11:23 58.88 58.95 58.88 58.95 0.7K
11:24 58.97 58.97 58.97 58.97 0.5K
11:25 58.90 58.90 58.90 58.90 0.4K
11:26 58.90 58.90 58.90 58.90 0.2K
11:27 58.90 59.00 58.90 59.00 1.4K
11:28 59.03 59.03 58.99 58.99 2.0K
11:30 59.00 59.00 58.99 58.99 4.2K
11:31 58.87 58.87 58.87 58.87 0.5K
11:32 58.87 58.87 58.80 58.80 2.2K
11:35 58.52 58.52 58.52 58.52 1.4K
11:38 58.33 58.33 58.33 58.33 0.3K
11:39 58.43 58.43 58.43 58.43 1.1K
11:40 58.39 58.58 58.39 58.58 3.5K
11:41 58.61 58.70 58.61 58.70 1.8K
11:43 58.70 58.79 58.70 58.79 0.9K
11:44 58.82 58.82 58.82 58.82 0.3K
11:45 58.79 58.87 58.79 58.87 1.0K
11:46 58.81 58.81 58.80 58.80 2.1K
11:47 58.75 58.75 58.75 58.75 0.2K
11:48 58.75 58.75 58.74 58.74 0.7K
11:49 58.87 58.87 58.87 58.87 1.1K
11:51 58.87 58.87 58.87 58.87 0.4K
11:52 58.87 58.87 58.87 58.87 4.3K
11:53 58.81 58.85 58.81 58.85 13.9K
11:55 58.93 59.10 58.93 59.10 2.0K
11:56 59.12 59.12 59.12 59.12 2.8K
11:57 59.27 59.27 59.22 59.22 1.9K
12:00 59.11 59.11 59.11 59.11 0.2K
12:01 59.18 59.18 59.18 59.18 0.8K
12:02 59.21 59.21 59.13 59.15 0.9K
12:05 59.20 59.20 59.20 59.20 0.6K
12:06 59.24 59.37 59.24 59.37 1.2K
12:07 59.30 59.30 59.30 59.30 0.9K
12:08 59.33 59.33 59.19 59.19 0.5K
12:09 59.29 59.29 59.29 59.29 0.4K
12:10 59.29 59.29 59.19 59.19 1.2K
12:11 59.14 59.14 59.14 59.14 0.2K
12:12 59.22 59.22 59.22 59.22 0.5K
12:13 59.17 59.17 59.17 59.17 0.2K
12:14 59.24 59.24 59.24 59.24 0.5K
12:15 59.20 59.30 59.20 59.30 0.4K
12:16 59.30 59.36 59.28 59.36 1.1K
12:17 59.32 59.35 59.30 59.30 0.8K
12:18 59.35 59.38 59.35 59.38 0.7K
12:21 59.28 59.28 59.28 59.28 0.7K
12:23 59.20 59.20 59.20 59.20 0.3K
12:24 59.24 59.24 59.24 59.24 1.6K
12:32 59.31 59.31 59.31 59.31 1.3K
12:36 59.24 59.24 59.24 59.24 1.1K
12:41 59.43 59.45 59.43 59.45 2.1K
12:46 59.40 59.40 59.40 59.40 0.6K
12:47 59.32 59.35 59.32 59.35 1.8K
12:49 59.45 59.45 59.45 59.45 0.7K
12:50 59.50 59.50 59.50 59.50 0.2K
12:51 59.50 59.50 59.50 59.50 1.2K
12:52 59.50 59.50 59.50 59.50 0.7K
12:53 59.52 59.52 59.52 59.52 0.3K
12:55 59.49 59.49 59.40 59.40 0.3K
12:56 59.48 59.55 59.48 59.55 5.1K
12:58 59.54 59.54 59.46 59.46 0.7K
12:59 59.52 59.52 59.52 59.52 0.6K
13:01 59.54 59.62 59.54 59.62 7.2K
13:02 59.58 59.58 59.58 59.58 0.7K
13:03 59.59 59.59 59.59 59.59 0.8K
13:06 59.63 59.66 59.63 59.66 1.2K
13:07 59.61 59.61 59.61 59.61 1.2K
13:08 59.70 59.70 59.70 59.70 1.0K
13:14 59.71 59.71 59.71 59.71 1.5K
13:22 59.77 59.77 59.73 59.73 2.4K
13:27 59.60 59.60 59.60 59.60 0.9K
13:28 59.69 59.69 59.69 59.69 1.4K
13:35 59.70 59.76 59.70 59.76 0.6K
13:36 59.70 59.70 59.69 59.69 1.8K
13:43 59.61 59.69 59.61 59.69 1.5K
13:47 59.71 59.73 59.71 59.73 1.8K
13:55 59.83 59.83 59.83 59.83 0.3K
13:56 59.89 59.89 59.89 59.89 0.5K
13:57 59.89 59.89 59.89 59.89 0.7K
14:00 59.98 59.98 59.98 59.98 0.3K
14:01 60.05 60.09 60.05 60.07 3.3K
14:06 60.14 60.14 60.14 60.14 0.6K
14:09 60.12 60.13 59.99 59.99 4.2K
14:14 60.04 60.04 60.04 60.04 2.2K
14:17 60.02 60.02 60.02 60.02 1.4K
14:19 59.85 59.85 59.79 59.79 6.9K
14:23 59.87 59.87 59.87 59.87 1.7K
14:26 59.90 59.90 59.90 59.90 1.0K
14:27 59.99 59.99 59.99 59.99 1.1K
14:28 59.96 59.96 59.96 59.96 0.3K
14:30 59.95 59.95 59.90 59.90 1.1K
14:33 59.95 59.95 59.95 59.95 0.4K
14:34 59.92 59.93 59.92 59.93 1.3K
14:35 59.99 59.99 59.99 59.99 1.2K
14:36 59.96 59.96 59.96 59.96 0.7K
14:41 59.89 59.89 59.89 59.89 0.7K
14:45 59.91 59.91 59.91 59.91 0.2K
14:46 59.92 59.92 59.92 59.92 0.8K
14:47 59.92 59.92 59.92 59.92 0.2K
14:48 59.87 59.87 59.87 59.87 0.2K
14:49 59.92 59.92 59.92 59.92 0.2K
14:50 59.94 59.94 59.94 59.94 0.6K
14:52 59.93 59.93 59.93 59.93 0.4K
14:54 59.89 59.89 59.89 59.89 0.7K
14:55 59.93 59.99 59.93 59.99 3.8K
14:59 60.01 60.01 60.01 60.01 0.6K
15:00 60.02 60.02 60.02 60.02 0.3K
15:01 60.04 60.04 60.02 60.02 0.9K
15:02 60.02 60.02 60.00 60.00 1.1K
15:03 60.00 60.00 59.98 59.99 3.1K
15:04 60.05 60.05 60.05 60.05 1.2K
15:05 59.90 59.90 59.90 59.90 0.8K
15:06 59.97 59.97 59.97 59.97 0.6K
15:08 60.02 60.02 60.02 60.02 1.9K
15:13 59.97 59.97 59.96 59.96 0.5K
15:14 59.96 59.96 59.96 59.96 1.3K
15:15 59.97 60.03 59.97 60.03 2.2K
15:16 60.06 60.06 60.06 60.06 0.5K
15:18 60.07 60.07 60.05 60.05 1.0K
15:19 60.02 60.03 60.02 60.03 1.6K
15:20 59.98 59.98 59.95 59.95 0.9K
15:21 59.91 59.96 59.90 59.96 5.3K
15:22 59.96 59.96 59.95 59.95 1.2K
15:24 59.86 59.86 59.86 59.86 0.9K
15:25 59.86 59.86 59.78 59.78 2.8K
15:27 59.84 59.86 59.79 59.79 1.5K
15:28 59.76 59.77 59.73 59.73 8.1K
15:29 59.76 59.76 59.72 59.72 0.6K
15:30 59.72 59.72 59.72 59.72 0.5K
15:31 59.69 59.69 59.69 59.69 1.7K
15:32 59.70 59.70 59.68 59.68 1.1K
15:33 59.68 59.71 59.68 59.71 2.2K
15:34 59.70 59.70 59.70 59.70 3.0K
15:35 59.72 59.72 59.72 59.72 1.2K
15:36 59.71 59.71 59.71 59.71 0.8K
15:37 59.70 59.74 59.70 59.74 3.4K
15:38 59.73 59.73 59.69 59.69 2.6K
15:39 59.75 59.76 59.75 59.76 1.4K
15:40 59.77 59.79 59.74 59.79 4.9K
15:42 59.77 59.77 59.77 59.77 0.7K
15:43 59.77 59.77 59.77 59.77 1.9K
15:44 59.78 59.78 59.78 59.78 0.9K
15:45 59.76 59.76 59.67 59.67 2.9K
15:46 59.72 59.72 59.71 59.71 2.1K
15:47 59.71 59.75 59.71 59.75 1.6K
15:48 59.75 59.75 59.75 59.75 0.2K
15:49 59.70 59.76 59.70 59.76 3.0K
15:50 59.74 59.74 59.67 59.70 3.6K
15:51 59.63 59.63 59.63 59.63 2.7K
15:52 59.64 59.64 59.60 59.60 3.2K
15:53 59.61 59.67 59.61 59.66 6.5K
15:54 59.62 59.62 59.54 59.61 5.6K
15:55 59.64 59.65 59.54 59.57 8.1K
15:56 59.58 59.58 59.52 59.52 9.3K
15:57 59.55 59.70 59.53 59.68 15.7K
15:58 59.69 59.70 59.67 59.69 9.7K
15:59 59.66 59.67 59.62 59.64 134.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available