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 64.04 64.04 64.04 64.04 20.8K
09:31 63.73 63.93 63.73 63.93 0.8K
09:32 63.87 63.91 63.63 63.83 1.1K
09:33 63.47 63.47 63.47 63.47 0.7K
09:35 63.60 63.97 63.60 63.97 1.0K
09:37 63.93 63.93 63.93 63.93 0.2K
09:40 63.91 63.91 63.91 63.91 0.5K
09:41 63.89 63.89 63.89 63.89 0.7K
09:42 63.85 63.85 63.85 63.85 0.4K
09:43 63.94 63.96 63.94 63.96 0.6K
09:46 63.96 63.96 63.74 63.87 2.6K
09:47 63.95 63.95 63.69 63.69 1.5K
09:48 63.82 63.82 63.82 63.82 0.3K
09:49 63.89 63.89 63.80 63.80 0.2K
09:50 63.89 63.89 63.66 63.66 2.0K
09:52 63.68 63.68 63.68 63.68 0.4K
09:54 63.64 63.64 63.50 63.57 1.8K
09:59 63.48 63.48 63.48 63.48 0.7K
10:00 63.53 63.53 63.48 63.48 1.9K
10:01 63.48 63.48 63.48 63.48 0.2K
10:02 63.47 63.47 63.34 63.34 2.1K
10:03 63.26 63.26 63.15 63.21 2.4K
10:08 63.25 63.25 63.25 63.25 1.2K
10:09 63.30 63.30 63.30 63.30 0.2K
10:10 63.21 63.25 63.21 63.25 1.0K
10:11 63.26 63.26 63.26 63.26 0.1K
10:12 63.26 63.26 63.26 63.26 1.1K
10:16 63.04 63.05 62.98 63.05 2.7K
10:18 62.91 62.91 62.91 62.91 0.8K
10:19 63.04 63.04 63.04 63.04 1.2K
10:21 62.99 63.24 62.99 63.24 0.4K
10:22 63.08 63.23 63.08 63.23 0.3K
10:24 63.23 63.23 63.05 63.05 0.4K
10:25 63.05 63.06 63.05 63.06 0.5K
10:26 62.93 63.06 62.93 63.06 0.7K
10:28 63.10 63.10 62.86 62.86 0.3K
10:29 62.95 62.95 62.95 62.95 0.3K
10:30 63.08 63.08 63.08 63.08 0.1K
10:31 63.16 63.35 63.10 63.35 21.4K
10:33 63.46 63.49 63.46 63.49 1.3K
10:34 63.50 63.50 63.50 63.50 0.4K
10:35 63.51 63.51 63.51 63.51 0.3K
10:36 63.61 63.65 63.56 63.65 5.4K
10:37 63.59 63.59 63.59 63.59 0.5K
10:38 63.60 63.60 63.60 63.60 0.5K
10:40 63.67 63.69 63.61 63.61 0.6K
10:41 63.73 63.73 63.73 63.73 0.3K
10:42 63.59 63.59 63.59 63.59 2.3K
10:43 63.73 63.73 63.70 63.70 2.9K
10:44 63.71 63.71 63.71 63.71 0.4K
10:45 63.71 63.80 63.71 63.80 1.1K
10:46 63.71 63.81 63.71 63.81 0.3K
10:47 63.71 63.71 63.71 63.71 0.4K
10:49 63.71 63.71 63.71 63.71 0.3K
10:50 63.71 63.72 63.71 63.72 1.3K
10:51 63.71 63.71 63.71 63.71 0.1K
10:52 63.79 63.85 63.79 63.85 1.6K
10:53 63.83 63.83 63.83 63.83 0.2K
10:54 63.83 63.83 63.79 63.79 0.7K
10:56 63.73 63.73 63.63 63.70 5.5K
10:57 63.70 63.70 63.70 63.70 0.3K
10:58 63.64 63.64 63.63 63.63 0.7K
10:59 63.63 63.63 63.52 63.52 3.1K
11:00 63.64 63.64 63.64 63.64 0.9K
11:02 63.55 63.55 63.55 63.55 0.3K
11:03 63.55 63.55 63.55 63.55 0.2K
11:04 63.63 63.64 63.63 63.64 0.2K
11:05 63.55 63.55 63.55 63.55 0.3K
11:06 63.59 63.59 63.53 63.53 0.6K
11:07 63.61 63.61 63.55 63.55 0.2K
11:08 63.63 63.63 63.63 63.63 0.2K
11:09 63.55 63.66 63.55 63.65 4.1K
11:10 63.70 63.70 63.70 63.70 0.5K
11:11 63.57 63.57 63.57 63.57 3.3K
11:12 63.44 63.44 63.44 63.44 0.1K
11:13 63.63 63.72 63.63 63.72 8.9K
11:14 63.67 63.67 63.60 63.60 12.6K
11:15 63.63 63.63 63.51 63.51 2.0K
11:16 63.45 63.45 63.45 63.45 0.2K
11:17 63.49 63.60 63.49 63.60 0.9K
11:18 63.47 63.65 63.47 63.65 0.4K
11:19 63.47 63.47 63.47 63.47 0.4K
11:20 63.47 63.47 63.47 63.47 0.5K
11:21 63.47 63.47 63.47 63.47 0.6K
11:23 63.59 63.59 63.44 63.58 4.9K
11:24 63.50 63.50 63.50 63.50 1.1K
11:25 63.50 63.50 63.50 63.50 0.3K
11:27 63.44 63.52 63.44 63.47 1.4K
11:28 63.56 63.56 63.46 63.46 4.2K
11:29 63.44 63.50 63.33 63.33 7.1K
11:30 63.21 63.21 63.21 63.21 0.7K
11:31 63.37 63.44 63.37 63.44 4.0K
11:32 63.42 63.49 63.37 63.49 1.1K
11:33 63.51 63.51 63.51 63.51 0.5K
11:34 63.48 63.48 63.47 63.47 0.6K
11:35 63.49 63.49 63.44 63.44 1.2K
11:36 63.49 63.49 63.49 63.49 2.3K
11:37 63.51 63.51 63.48 63.48 2.0K
11:38 63.52 63.52 63.42 63.43 4.7K
11:39 63.43 63.43 63.41 63.41 0.4K
11:40 63.39 63.39 63.39 63.39 0.3K
11:41 63.41 63.41 63.40 63.40 0.2K
11:42 63.42 63.42 63.42 63.42 0.1K
11:43 63.41 63.41 63.41 63.41 0.9K
11:44 63.43 63.43 63.43 63.43 0.1K
11:45 63.48 63.48 63.47 63.47 1.5K
11:46 63.47 63.48 63.47 63.48 0.3K
11:48 63.48 63.48 63.48 63.48 0.3K
11:50 63.51 63.52 63.51 63.52 1.2K
11:51 63.52 63.52 63.52 63.52 1.0K
11:52 63.47 63.52 63.47 63.52 0.7K
11:53 63.52 63.52 63.47 63.47 0.3K
11:54 63.51 63.52 63.51 63.52 1.8K
11:55 63.52 63.52 63.42 63.42 11.1K
11:56 63.43 63.43 63.43 63.43 0.6K
11:57 63.44 63.44 63.43 63.43 0.4K
11:58 63.50 63.53 63.50 63.50 2.2K
11:59 63.50 63.50 63.50 63.50 0.2K
12:00 63.52 63.52 63.51 63.51 0.4K
12:01 63.51 63.51 63.51 63.51 0.5K
12:02 63.56 63.56 63.56 63.56 2.1K
12:04 63.58 63.58 63.50 63.50 1.4K
12:06 63.51 63.51 63.51 63.51 0.4K
12:07 63.48 63.48 63.43 63.43 4.2K
12:08 63.41 63.41 63.41 63.41 0.2K
12:09 63.44 63.44 63.42 63.42 1.3K
12:10 63.44 63.44 63.44 63.44 1.2K
12:11 63.44 63.44 63.44 63.44 1.9K
12:14 63.44 63.44 63.44 63.44 0.6K
12:15 63.51 63.51 63.51 63.51 1.2K
12:17 63.53 63.59 63.53 63.59 1.4K
12:19 63.61 63.61 63.61 63.61 0.4K
12:20 63.61 63.61 63.61 63.61 1.2K
12:21 63.57 63.59 63.57 63.59 5.3K
12:22 63.60 63.61 63.60 63.61 4.5K
12:25 63.65 63.65 63.65 63.65 0.5K
12:26 63.62 63.62 63.55 63.55 10.9K
12:27 63.38 63.46 63.38 63.38 3.2K
12:28 63.45 63.46 63.45 63.46 0.6K
12:30 63.39 63.39 63.39 63.39 0.4K
12:31 63.46 63.46 63.46 63.46 0.5K
12:32 63.30 63.30 63.19 63.20 1.7K
12:34 63.17 63.17 63.17 63.17 0.6K
12:35 63.20 63.20 63.20 63.20 0.7K
12:36 63.19 63.19 63.19 63.19 0.1K
12:37 63.16 63.21 63.15 63.21 3.7K
12:38 63.16 63.16 63.14 63.14 0.9K
12:40 63.23 63.25 63.23 63.25 1.2K
12:41 63.19 63.19 63.19 63.19 1.5K
12:44 63.25 63.26 63.25 63.26 2.1K
12:45 63.32 63.32 63.32 63.32 1.1K
12:47 63.28 63.28 63.28 63.28 0.2K
12:49 63.27 63.27 63.23 63.27 1.3K
12:50 63.27 63.27 63.27 63.27 0.3K
12:51 63.27 63.27 63.27 63.27 0.9K
12:52 63.27 63.27 63.27 63.27 0.2K
12:53 63.22 63.22 63.22 63.22 0.6K
12:54 63.19 63.19 63.18 63.18 0.8K
12:55 63.18 63.19 63.18 63.19 3.4K
12:57 63.19 63.19 63.05 63.05 1.6K
12:58 63.06 63.06 63.04 63.04 0.7K
12:59 63.06 63.06 63.06 63.06 0.8K
13:02 63.06 63.06 63.06 63.06 1.7K
13:04 63.12 63.12 63.12 63.12 0.8K
13:06 63.14 63.14 63.14 63.14 0.7K
13:08 63.17 63.19 63.17 63.19 1.1K
13:09 63.10 63.10 63.04 63.04 3.0K
13:10 63.10 63.10 63.04 63.04 1.5K
13:13 62.94 63.03 62.94 63.03 0.8K
13:14 63.06 63.06 63.06 63.06 0.4K
13:15 63.00 63.00 63.00 63.00 0.4K
13:17 62.97 62.97 62.97 62.97 0.6K
13:18 62.94 62.94 62.94 62.94 1.0K
13:19 62.94 62.94 62.94 62.94 0.3K
13:20 62.80 62.80 62.80 62.80 1.1K
13:23 62.83 62.85 62.83 62.85 1.4K
13:28 62.80 62.80 62.80 62.80 0.5K
13:29 62.76 62.76 62.76 62.76 1.8K
13:33 62.81 62.81 62.81 62.81 0.1K
13:34 62.87 62.87 62.85 62.85 2.5K
13:35 62.90 62.90 62.90 62.90 1.0K
13:37 62.93 62.94 62.90 62.90 2.2K
13:38 62.88 62.88 62.88 62.88 0.1K
13:39 62.88 62.88 62.88 62.88 0.6K
13:40 62.88 62.88 62.88 62.88 0.2K
13:42 62.84 62.84 62.84 62.84 2.2K
13:43 62.75 62.75 62.74 62.74 0.9K
13:44 62.75 62.75 62.75 62.75 0.8K
13:48 62.63 62.63 62.62 62.62 1.2K
13:51 62.59 62.59 62.59 62.59 0.1K
13:52 62.62 62.62 62.62 62.62 0.5K
13:55 62.61 62.61 62.61 62.61 2.0K
13:59 62.70 62.70 62.68 62.68 1.2K
14:00 62.72 62.72 62.72 62.72 0.3K
14:01 62.63 62.63 62.63 62.63 0.9K
14:02 62.57 62.57 62.57 62.57 0.5K
14:03 62.58 62.58 62.58 62.58 0.2K
14:04 62.54 62.54 62.54 62.54 0.9K
14:07 62.53 62.57 62.46 62.46 2.0K
14:08 62.46 62.46 62.46 62.46 0.8K
14:11 62.41 62.41 62.33 62.33 5.0K
14:13 62.26 62.26 62.26 62.26 0.2K
14:15 62.28 62.28 62.28 62.28 0.2K
14:16 62.21 62.22 62.21 62.22 1.9K
14:17 62.27 62.27 62.27 62.27 1.5K
14:20 62.23 62.23 62.23 62.23 0.7K
14:27 62.27 62.27 62.26 62.26 1.1K
14:29 62.30 62.30 62.24 62.24 2.1K
14:31 62.29 62.29 62.21 62.21 2.6K
14:34 62.06 62.06 62.01 62.01 1.7K
14:37 62.12 62.12 62.12 62.12 0.3K
14:38 62.18 62.18 62.18 62.18 2.3K
14:39 62.26 62.26 62.26 62.26 2.6K
14:46 62.19 62.19 62.12 62.12 1.2K
14:50 62.15 62.15 62.15 62.15 0.4K
14:51 62.11 62.11 62.11 62.11 0.8K
14:53 62.16 62.16 62.16 62.16 0.7K
14:55 62.11 62.11 62.05 62.05 2.8K
14:56 62.04 62.04 62.04 62.04 1.2K
14:58 61.99 61.99 61.99 61.99 0.1K
14:59 62.01 62.01 61.95 61.95 0.8K
15:00 61.97 62.00 61.97 62.00 1.3K
15:01 62.01 62.04 62.01 62.04 2.8K
15:02 61.99 61.99 61.92 61.92 1.8K
15:03 61.98 62.01 61.98 62.01 1.5K
15:04 62.00 62.02 62.00 62.02 1.0K
15:06 61.99 61.99 61.99 61.99 0.3K
15:07 61.99 62.06 61.99 62.06 0.8K
15:08 62.09 62.09 62.09 62.09 1.1K
15:11 62.01 62.03 62.00 62.00 1.8K
15:12 62.00 62.03 62.00 62.03 1.1K
15:15 62.06 62.08 62.06 62.08 1.0K
15:16 62.15 62.15 62.15 62.15 1.2K
15:19 62.11 62.13 62.11 62.13 2.4K
15:20 62.14 62.14 62.14 62.14 0.9K
15:21 62.15 62.15 62.15 62.15 3.8K
15:22 62.15 62.15 62.15 62.15 0.3K
15:23 62.19 62.19 62.19 62.19 1.5K
15:25 62.27 62.27 62.22 62.22 1.7K
15:26 62.25 62.25 62.25 62.25 1.0K
15:27 62.26 62.26 62.16 62.19 6.1K
15:29 62.18 62.18 62.18 62.18 0.2K
15:31 62.21 62.21 62.21 62.21 4.7K
15:32 62.20 62.20 62.20 62.20 1.2K
15:33 62.27 62.27 62.27 62.27 1.1K
15:34 62.23 62.23 62.23 62.23 0.8K
15:36 62.23 62.23 62.23 62.23 0.7K
15:37 62.29 62.29 62.24 62.24 0.4K
15:38 62.30 62.32 62.30 62.32 1.8K
15:39 62.36 62.36 62.36 62.36 0.3K
15:40 62.40 62.40 62.36 62.40 1.6K
15:42 62.39 62.39 62.39 62.39 0.7K
15:43 62.36 62.39 62.36 62.39 1.0K
15:44 62.39 62.46 62.39 62.46 3.0K
15:46 62.45 62.45 62.45 62.45 1.7K
15:47 62.42 62.42 62.42 62.42 0.9K
15:49 62.51 62.51 62.46 62.46 1.7K
15:50 62.51 62.51 62.48 62.48 1.3K
15:51 62.53 62.55 62.50 62.50 7.7K
15:52 62.50 62.50 62.50 62.50 0.5K
15:53 62.53 62.53 62.45 62.45 4.8K
15:54 62.51 62.52 62.51 62.52 2.1K
15:55 62.65 62.69 62.61 62.66 11.6K
15:56 62.70 62.75 62.67 62.73 8.6K
15:57 62.72 62.79 62.72 62.79 8.3K
15:58 62.77 62.79 62.75 62.78 10.5K
15:59 62.78 62.81 62.73 62.81 149.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available