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 59.57 59.57 59.51 59.51 3.7K
09:31 59.50 59.50 59.50 59.50 1.6K
09:33 59.63 59.63 59.63 59.63 1.0K
09:34 59.68 59.68 59.68 59.68 2.4K
09:36 59.77 59.77 59.77 59.77 8.2K
09:37 60.01 60.01 60.01 60.01 4.0K
09:42 60.24 60.24 60.20 60.20 2.4K
09:48 60.56 60.56 60.56 60.56 1.5K
09:50 60.73 60.84 60.73 60.84 1.8K
09:53 61.07 61.07 61.07 61.07 2.1K
09:55 60.92 60.92 60.84 60.84 8.3K
09:56 60.78 60.83 60.78 60.83 1.9K
09:58 60.88 60.88 60.88 60.88 0.6K
09:59 60.75 60.75 60.75 60.75 0.1K
10:00 60.86 60.87 60.86 60.87 0.9K
10:03 60.88 60.88 60.72 60.72 0.5K
10:04 60.70 60.70 60.70 60.70 1.4K
10:06 60.65 60.65 60.65 60.65 1.5K
10:10 60.55 60.55 60.54 60.54 2.2K
10:11 60.62 60.62 60.62 60.62 2.7K
10:13 60.74 60.76 60.74 60.76 0.7K
10:15 60.71 60.73 60.71 60.73 1.8K
10:16 60.44 60.44 60.44 60.44 0.4K
10:17 60.38 60.38 60.38 60.38 0.3K
10:19 60.40 60.40 60.36 60.36 2.3K
10:20 60.41 60.41 60.41 60.41 1.0K
10:21 60.47 60.48 60.47 60.48 1.2K
10:22 60.36 60.36 60.36 60.36 0.9K
10:23 60.39 60.39 60.39 60.39 0.7K
10:25 60.25 60.25 60.25 60.25 1.2K
10:26 60.34 60.35 60.20 60.35 4.1K
10:28 60.31 60.32 60.25 60.25 1.9K
10:30 60.34 60.34 60.34 60.34 1.5K
10:31 60.41 60.45 60.41 60.45 4.4K
10:32 60.53 60.53 60.53 60.53 2.0K
10:36 60.57 60.59 60.55 60.59 1.0K
10:37 60.56 60.78 60.56 60.77 18.8K
10:38 60.79 60.81 60.76 60.76 2.2K
10:39 60.63 60.63 60.63 60.63 4.9K
10:41 60.51 60.51 60.51 60.51 1.1K
10:42 60.61 60.61 60.59 60.59 1.9K
10:43 60.56 60.56 60.56 60.56 1.7K
10:47 60.55 60.55 60.55 60.55 0.3K
10:49 60.66 60.95 60.66 60.79 24.5K
10:50 60.88 60.88 60.81 60.83 1.7K
10:51 60.79 60.83 60.79 60.83 2.6K
10:52 60.76 60.83 60.75 60.83 8.1K
10:54 60.78 60.78 60.78 60.78 1.5K
10:55 60.79 60.79 60.79 60.79 0.4K
10:56 60.94 60.94 60.89 60.92 8.6K
10:58 60.94 60.94 60.94 60.94 3.4K
11:00 61.00 61.13 61.00 61.13 2.6K
11:01 61.10 61.10 61.10 61.10 1.0K
11:02 61.08 61.08 61.08 61.08 0.2K
11:03 61.14 61.15 61.14 61.15 4.7K
11:04 61.12 61.12 61.12 61.12 3.6K
11:06 61.26 61.26 61.17 61.20 3.7K
11:11 61.20 61.20 61.20 61.20 0.4K
11:13 61.21 61.21 61.21 61.21 1.3K
11:15 61.21 61.30 61.21 61.30 3.9K
11:16 61.39 61.40 61.39 61.40 1.5K
11:17 61.48 61.48 61.48 61.48 1.4K
11:18 61.49 61.50 61.45 61.46 5.0K
11:21 61.37 61.37 61.37 61.37 1.5K
11:22 61.43 61.49 61.43 61.49 3.8K
11:24 61.52 61.52 61.52 61.52 2.7K
11:25 61.52 61.52 61.52 61.52 0.5K
11:26 61.52 61.52 61.43 61.45 4.2K
11:28 61.41 61.41 61.41 61.41 0.4K
11:29 61.37 61.37 61.37 61.37 0.7K
11:31 61.43 61.43 61.40 61.40 1.6K
11:34 61.45 61.49 61.45 61.49 0.9K
11:35 61.48 61.50 61.48 61.48 3.0K
11:36 61.50 61.56 61.48 61.56 24.2K
11:37 61.62 61.62 61.62 61.62 4.1K
11:38 61.62 61.62 61.62 61.62 0.5K
11:39 61.59 61.59 61.59 61.59 1.0K
11:41 61.69 61.69 61.69 61.69 4.2K
11:42 61.75 61.75 61.75 61.75 0.3K
11:43 61.78 61.78 61.78 61.78 0.5K
11:45 61.84 61.84 61.84 61.84 2.5K
11:49 61.78 61.78 61.78 61.78 0.2K
11:50 61.78 61.78 61.78 61.78 0.9K
11:51 61.85 61.90 61.85 61.88 3.4K
11:52 61.82 61.82 61.82 61.82 3.6K
11:55 61.72 61.72 61.72 61.72 7.0K
11:58 61.72 61.72 61.72 61.72 6.4K
12:03 61.93 61.93 61.93 61.93 0.8K
12:05 61.96 62.04 61.96 62.04 3.3K
12:06 62.09 62.10 62.09 62.10 0.7K
12:07 62.04 62.04 62.04 62.04 0.5K
12:08 62.06 62.11 62.06 62.11 9.6K
12:09 62.12 62.14 62.08 62.08 6.5K
12:10 62.03 62.03 62.01 62.01 2.4K
12:11 61.97 62.00 61.95 61.95 3.5K
12:12 61.95 62.32 61.95 62.23 59.1K
12:13 62.30 62.41 62.29 62.29 10.7K
12:15 62.31 62.31 62.31 62.31 1.4K
12:16 62.32 62.38 62.32 62.38 2.3K
12:17 62.33 62.38 62.33 62.38 1.7K
12:18 62.38 62.38 62.34 62.34 2.8K
12:19 62.34 62.36 62.31 62.36 15.0K
12:20 62.34 62.34 62.34 62.34 1.8K
12:21 62.36 62.44 62.36 62.42 7.9K
12:22 62.32 62.32 62.29 62.29 0.6K
12:23 62.27 62.29 62.22 62.29 3.9K
12:24 62.25 62.25 62.25 62.25 0.3K
12:25 62.16 62.16 62.05 62.05 2.9K
12:27 61.99 61.99 61.99 61.99 0.3K
12:28 62.04 62.05 62.04 62.05 0.8K
12:29 62.05 62.10 62.05 62.10 6.8K
12:30 62.19 62.22 62.19 62.22 1.3K
12:31 62.23 62.23 62.23 62.23 1.6K
12:32 62.31 62.31 62.31 62.31 0.1K
12:33 62.38 62.38 62.17 62.17 3.5K
12:34 62.28 62.28 62.28 62.28 0.2K
12:35 62.28 62.28 62.27 62.27 0.5K
12:36 62.20 62.28 62.19 62.25 1.2K
12:37 62.26 62.26 62.18 62.24 0.9K
12:38 62.26 62.26 62.18 62.24 1.2K
12:39 62.24 62.24 62.24 62.24 0.5K
12:40 62.26 62.41 62.26 62.41 5.8K
12:41 62.41 62.41 62.41 62.41 0.2K
12:42 62.40 62.43 62.40 62.43 1.6K
12:44 62.40 62.43 62.39 62.39 4.4K
12:46 62.49 62.49 62.43 62.43 1.9K
12:48 62.44 62.44 62.26 62.26 16.3K
12:49 62.24 62.24 62.12 62.18 1.6K
12:50 62.16 62.16 62.01 62.01 2.9K
12:53 62.09 62.09 62.09 62.09 0.8K
12:55 62.01 62.08 61.98 61.98 1.3K
12:56 62.08 62.08 62.08 62.08 1.1K
12:57 62.08 62.08 61.98 61.98 0.9K
12:58 61.98 61.98 61.88 61.88 2.4K
12:59 61.94 61.94 61.94 61.94 0.4K
13:00 61.94 61.94 61.90 61.94 0.8K
13:01 61.97 61.97 61.88 61.88 0.7K
13:02 61.93 62.00 61.93 62.00 1.3K
13:03 62.04 62.04 62.04 62.04 3.8K
13:04 62.09 62.09 62.09 62.09 1.3K
13:06 62.08 62.09 62.08 62.09 0.9K
13:07 62.08 62.08 62.08 62.08 0.6K
13:09 62.11 62.11 62.04 62.10 1.4K
13:10 62.08 62.10 62.08 62.10 4.4K
13:11 62.17 62.22 62.17 62.22 6.2K
13:13 62.31 62.31 62.29 62.29 4.4K
13:14 62.29 62.46 62.29 62.40 3.6K
13:15 62.38 62.45 62.38 62.45 3.6K
13:16 62.45 62.48 62.41 62.41 3.6K
13:17 62.40 62.40 62.39 62.39 1.0K
13:18 62.45 62.48 62.45 62.48 3.1K
13:19 62.56 62.56 62.56 62.56 0.9K
13:21 62.58 62.60 62.55 62.56 15.5K
13:22 62.50 62.54 62.45 62.48 3.7K
13:23 62.53 62.53 62.53 62.53 1.2K
13:24 62.34 62.34 62.29 62.29 4.9K
13:28 62.22 62.22 62.22 62.22 1.1K
13:29 62.18 62.38 62.18 62.31 3.5K
13:30 62.29 62.32 62.29 62.32 0.8K
13:31 62.33 62.33 62.33 62.33 1.4K
13:32 62.44 62.44 62.44 62.44 0.9K
13:34 62.42 62.42 62.42 62.42 2.0K
13:35 62.42 62.49 62.42 62.49 2.7K
13:36 62.47 62.58 62.47 62.58 2.3K
13:37 62.58 62.58 62.58 62.58 1.4K
13:38 62.57 62.57 62.57 62.57 0.4K
13:39 62.48 62.49 62.45 62.49 3.6K
13:40 62.43 62.43 62.40 62.42 1.2K
13:41 62.46 62.46 62.43 62.43 1.0K
13:43 62.47 62.47 62.47 62.47 2.1K
13:44 62.52 62.53 62.52 62.53 2.4K
13:45 62.58 62.58 62.58 62.58 1.2K
13:46 62.59 62.59 62.59 62.59 1.5K
13:47 62.63 62.63 62.63 62.63 1.2K
13:48 62.62 62.62 62.58 62.58 1.6K
13:49 62.59 62.63 62.58 62.63 34.7K
13:50 62.59 62.64 62.59 62.64 3.7K
13:51 62.64 62.65 62.62 62.65 4.5K
13:52 62.68 62.69 62.68 62.68 2.7K
13:54 62.63 62.68 62.63 62.68 2.1K
13:55 62.72 62.72 62.68 62.69 3.5K
13:56 62.63 62.63 62.63 62.63 3.2K
13:57 62.62 62.63 62.61 62.61 1.3K
13:58 62.63 62.63 62.61 62.61 0.3K
13:59 62.62 62.65 62.62 62.65 0.8K
14:01 62.64 62.66 62.62 62.66 2.9K
14:02 62.70 62.70 62.70 62.70 2.0K
14:03 62.70 62.70 62.70 62.70 0.2K
14:05 62.67 62.67 62.52 62.52 7.4K
14:06 62.52 62.55 62.51 62.54 6.4K
14:07 62.54 62.56 62.54 62.56 0.6K
14:08 62.54 62.55 62.54 62.54 1.9K
14:10 62.64 62.64 62.64 62.64 5.0K
14:11 62.60 62.60 62.60 62.60 1.8K
14:13 62.64 62.64 62.64 62.64 0.2K
14:14 62.60 62.60 62.60 62.60 0.4K
14:15 62.60 62.60 62.54 62.60 6.1K
14:16 62.58 62.58 62.58 62.58 1.2K
14:17 62.62 62.65 62.62 62.65 0.8K
14:18 62.62 62.62 62.35 62.35 27.8K
14:19 62.42 62.44 62.42 62.44 3.7K
14:20 62.41 62.50 62.41 62.46 1.8K
14:21 62.50 62.54 62.50 62.54 3.4K
14:23 62.53 62.53 62.53 62.53 0.4K
14:24 62.53 62.53 62.53 62.53 0.5K
14:25 62.57 62.57 62.51 62.51 1.0K
14:26 62.55 62.55 62.55 62.55 1.4K
14:27 62.61 62.61 62.61 62.61 0.6K
14:28 62.65 62.69 62.64 62.64 1.3K
14:29 62.61 62.61 62.61 62.61 1.3K
14:30 62.63 62.63 62.63 62.63 0.3K
14:31 62.63 62.66 62.60 62.66 2.0K
14:32 62.63 62.63 62.63 62.63 0.6K
14:33 62.63 62.66 62.63 62.66 2.7K
14:34 62.67 62.67 62.66 62.66 2.5K
14:35 62.66 62.66 62.53 62.65 29.9K
14:36 62.72 62.72 62.70 62.70 5.6K
14:37 62.73 62.73 62.71 62.71 6.2K
14:38 62.71 62.71 62.71 62.71 0.9K
14:39 62.76 62.76 62.76 62.76 0.3K
14:40 62.71 62.71 62.70 62.71 3.2K
14:41 62.72 62.77 62.72 62.77 2.8K
14:42 62.78 62.80 62.78 62.80 1.1K
14:43 62.86 62.86 62.86 62.86 0.3K
14:44 62.89 62.89 62.89 62.89 3.6K
14:45 62.88 62.88 62.84 62.84 1.1K
14:46 62.84 62.89 62.84 62.89 2.0K
14:47 62.85 62.89 62.85 62.87 2.0K
14:48 62.92 62.92 62.92 62.92 0.3K
14:49 62.89 62.92 62.89 62.89 1.4K
14:50 62.90 62.90 62.90 62.90 1.4K
14:52 62.91 62.92 62.90 62.92 1.0K
14:53 62.91 62.91 62.91 62.91 2.2K
14:54 62.92 62.95 62.92 62.95 1.0K
14:55 62.96 62.97 62.94 62.97 1.6K
14:56 62.97 63.11 62.97 63.11 26.8K
14:57 63.11 63.11 63.09 63.09 1.3K
14:58 63.10 63.10 63.10 63.10 0.9K
14:59 63.09 63.09 63.05 63.05 7.5K
15:00 63.05 63.05 63.05 63.05 0.5K
15:01 63.05 63.05 63.05 63.05 0.2K
15:02 63.11 63.11 63.11 63.11 6.0K
15:03 63.07 63.13 63.07 63.13 0.8K
15:05 63.06 63.17 63.06 63.17 3.6K
15:06 63.17 63.18 63.16 63.16 1.5K
15:07 63.18 63.18 63.18 63.18 2.3K
15:10 63.24 63.25 63.23 63.23 16.6K
15:11 63.27 63.29 63.27 63.29 7.0K
15:12 63.30 63.30 63.26 63.26 2.1K
15:15 63.25 63.25 63.07 63.07 12.4K
15:16 63.05 63.17 63.05 63.17 5.8K
15:17 63.15 63.15 63.05 63.05 6.6K
15:18 63.05 63.11 63.05 63.11 5.0K
15:21 63.16 63.16 63.16 63.16 1.2K
15:22 63.12 63.14 63.07 63.10 19.5K
15:23 63.14 63.14 63.11 63.14 6.6K
15:25 63.08 63.10 63.08 63.10 1.8K
15:26 63.08 63.08 63.08 63.08 0.6K
15:27 63.05 63.05 63.05 63.05 3.8K
15:28 63.06 63.06 63.06 63.06 1.3K
15:29 63.06 63.06 63.06 63.06 2.4K
15:30 63.09 63.09 63.09 63.09 3.5K
15:31 63.16 63.16 63.16 63.16 0.2K
15:32 63.12 63.12 63.12 63.12 0.8K
15:33 63.18 63.18 63.18 63.18 2.2K
15:34 63.18 63.20 63.18 63.20 2.3K
15:35 63.20 63.20 63.20 63.20 1.3K
15:36 63.21 63.22 63.20 63.22 4.0K
15:37 63.20 63.22 63.20 63.21 9.3K
15:38 63.16 63.16 63.16 63.16 3.5K
15:39 63.11 63.36 63.11 63.36 18.8K
15:40 63.34 63.34 63.34 63.34 0.3K
15:41 63.34 63.36 63.34 63.36 1.1K
15:42 63.36 63.39 63.36 63.39 1.3K
15:43 63.39 63.46 63.39 63.46 2.9K
15:44 63.46 63.54 63.42 63.54 7.4K
15:45 63.53 63.68 63.53 63.67 20.6K
15:46 63.65 63.69 63.65 63.68 4.2K
15:47 63.68 63.69 63.64 63.69 8.4K
15:48 63.67 63.70 63.67 63.70 6.0K
15:49 63.69 63.77 63.69 63.75 8.6K
15:50 63.68 63.68 63.39 63.49 21.3K
15:51 63.37 63.52 63.37 63.52 8.9K
15:52 63.49 63.53 63.44 63.44 11.9K
15:53 63.40 63.45 63.39 63.45 3.2K
15:54 63.47 63.52 63.33 63.38 14.3K
15:55 63.33 63.37 63.28 63.35 13.2K
15:56 63.34 63.34 63.21 63.27 18.5K
15:57 63.26 63.40 63.26 63.37 19.6K
15:58 63.35 63.39 63.35 63.36 28.0K
15:59 63.37 63.37 63.21 63.24 281.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available