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 60.11 60.11 59.27 59.30 5.4K
09:31 59.92 59.94 59.92 59.94 1.4K
09:32 59.94 60.09 59.94 60.09 4.2K
09:33 60.09 60.10 59.53 60.09 2.4K
09:35 60.09 60.10 60.09 60.10 1.9K
09:36 60.10 60.10 60.06 60.06 1.4K
09:37 60.06 60.62 60.06 60.62 1.2K
09:41 59.88 59.91 59.88 59.91 1.4K
09:44 60.03 60.03 60.03 60.03 0.9K
09:45 60.27 60.36 60.27 60.36 5.8K
09:46 60.42 60.42 60.42 60.42 0.9K
09:47 60.65 60.75 60.65 60.75 1.1K
09:49 60.73 60.73 60.46 60.46 1.7K
09:50 60.73 60.73 60.73 60.73 0.3K
09:51 60.74 60.75 60.64 60.75 1.6K
09:52 60.64 60.75 60.64 60.66 1.1K
09:53 60.65 60.65 60.65 60.65 0.4K
09:54 60.65 60.65 60.65 60.65 0.3K
09:55 60.56 60.56 60.56 60.56 1.3K
09:58 60.54 60.54 60.54 60.54 0.4K
09:59 60.39 60.39 60.39 60.39 0.4K
10:01 60.34 60.34 60.34 60.34 4.2K
10:08 60.12 60.21 60.12 60.21 0.8K
10:12 60.23 60.23 60.23 60.23 1.1K
10:14 60.12 60.12 60.12 60.12 0.6K
10:16 60.15 60.15 60.15 60.15 1.0K
10:17 60.18 60.18 60.18 60.18 0.7K
10:18 60.18 60.18 60.18 60.18 0.3K
10:21 60.03 60.03 60.03 60.03 0.4K
10:22 60.02 60.02 60.02 60.02 0.3K
10:23 60.12 60.12 60.12 60.12 1.6K
10:31 60.02 60.02 60.02 60.02 0.2K
10:32 59.95 59.95 59.95 59.95 0.2K
10:34 59.98 59.98 59.98 59.98 1.0K
10:35 59.96 59.96 59.96 59.96 1.9K
10:41 59.99 59.99 59.99 59.99 0.6K
10:42 60.04 60.05 59.99 59.99 0.5K
10:43 59.99 59.99 59.90 59.90 0.9K
10:44 59.99 59.99 59.99 59.99 1.2K
10:46 59.96 59.99 59.96 59.99 0.3K
10:47 59.95 60.05 59.95 60.05 0.9K
10:48 60.03 60.06 60.00 60.00 2.7K
10:49 59.96 60.00 59.96 60.00 1.9K
10:50 59.91 59.91 59.91 59.91 1.7K
10:52 59.83 59.83 59.81 59.81 0.7K
10:53 59.77 59.77 59.77 59.77 0.6K
10:54 59.73 59.73 59.73 59.73 0.7K
10:56 59.71 59.83 59.71 59.83 4.3K
10:58 59.79 59.83 59.79 59.83 0.7K
10:59 59.79 59.79 59.79 59.79 1.8K
11:02 59.84 59.84 59.84 59.84 1.3K
11:03 59.95 59.99 59.95 59.96 1.6K
11:04 59.96 60.03 59.96 60.03 0.4K
11:05 60.03 60.03 59.98 59.98 2.3K
11:10 59.63 59.63 59.63 59.63 0.3K
11:11 59.55 59.55 59.49 59.49 1.5K
11:12 59.58 59.64 59.58 59.60 2.2K
11:16 59.55 59.55 59.55 59.55 0.9K
11:17 59.54 59.54 59.54 59.54 1.0K
11:18 59.57 59.57 59.56 59.56 1.7K
11:20 59.55 59.56 59.55 59.56 3.7K
11:23 59.49 59.49 59.49 59.49 1.6K
11:27 59.68 59.68 59.68 59.68 2.2K
11:29 59.69 59.69 59.69 59.69 0.5K
11:30 59.65 59.65 59.65 59.65 0.6K
11:31 59.73 59.73 59.73 59.73 0.8K
11:34 59.72 59.72 59.72 59.72 0.6K
11:36 59.81 59.83 59.81 59.83 2.0K
11:45 59.92 59.92 59.92 59.92 1.6K
11:50 59.80 59.80 59.80 59.80 0.9K
11:54 59.85 59.85 59.85 59.85 0.4K
11:57 59.91 59.91 59.91 59.91 1.3K
11:59 59.93 59.93 59.93 59.93 0.2K
12:00 59.88 59.88 59.88 59.88 1.0K
12:02 59.76 59.76 59.76 59.76 2.0K
12:03 59.81 59.81 59.81 59.81 1.3K
12:05 59.70 59.75 59.70 59.75 2.7K
12:08 59.82 59.82 59.82 59.82 0.9K
12:10 59.83 59.83 59.74 59.74 1.3K
12:11 59.80 59.80 59.80 59.80 1.2K
12:16 59.90 59.90 59.90 59.90 0.4K
12:17 59.93 59.93 59.93 59.93 0.4K
12:18 59.88 59.88 59.88 59.88 0.9K
12:25 59.81 59.81 59.81 59.81 2.7K
12:37 59.85 59.85 59.83 59.83 0.5K
12:39 59.79 59.79 59.79 59.79 0.7K
12:40 59.82 59.82 59.82 59.82 0.8K
12:42 59.83 59.83 59.83 59.83 1.5K
12:46 59.67 59.67 59.61 59.61 1.2K
12:47 59.61 59.61 59.61 59.61 0.3K
12:48 59.69 59.69 59.69 59.69 1.3K
12:56 59.73 59.73 59.73 59.73 0.9K
12:57 59.69 59.69 59.69 59.69 0.3K
12:59 59.76 59.76 59.76 59.76 1.2K
13:00 59.70 59.70 59.70 59.70 1.4K
13:02 59.65 59.65 59.65 59.65 0.2K
13:03 59.59 59.59 59.59 59.59 0.8K
13:04 59.67 59.72 59.67 59.72 2.2K
13:07 59.69 59.69 59.69 59.69 0.2K
13:08 59.67 59.67 59.67 59.67 0.2K
13:09 59.66 59.66 59.66 59.66 0.3K
13:12 59.64 59.64 59.64 59.64 1.6K
13:16 59.57 59.58 59.57 59.58 1.2K
13:18 59.54 59.54 59.51 59.51 1.3K
13:19 59.51 59.51 59.51 59.51 0.8K
13:21 59.54 59.54 59.52 59.52 1.2K
13:24 59.44 59.44 59.44 59.44 0.2K
13:25 59.43 59.43 59.43 59.43 0.9K
13:26 59.39 59.44 59.39 59.39 2.8K
13:28 59.42 59.43 59.42 59.43 2.8K
13:29 59.38 59.38 59.38 59.38 0.3K
13:30 59.38 59.44 59.38 59.43 1.6K
13:32 59.44 59.44 59.29 59.29 0.5K
13:34 59.47 59.47 59.47 59.47 1.4K
13:35 59.50 59.50 59.39 59.39 0.5K
13:36 59.58 59.60 59.58 59.60 1.0K
13:37 59.61 59.61 59.61 59.61 0.6K
13:39 59.42 59.43 59.42 59.43 2.1K
13:41 59.47 59.52 59.47 59.52 1.3K
13:44 59.50 59.50 59.50 59.50 0.2K
13:45 59.58 59.58 59.58 59.58 0.5K
13:48 59.52 59.52 59.52 59.52 1.3K
13:50 59.51 59.51 59.46 59.46 2.2K
13:52 59.41 59.41 59.37 59.37 3.1K
13:53 59.37 59.37 59.37 59.37 0.4K
13:56 59.37 59.37 59.37 59.37 0.3K
13:59 59.35 59.40 59.35 59.40 1.4K
14:01 59.53 59.54 59.53 59.54 0.5K
14:02 59.55 59.55 59.55 59.55 0.7K
14:03 59.57 59.57 59.57 59.57 0.1K
14:04 59.44 59.44 59.44 59.44 0.5K
14:07 59.35 59.35 59.15 59.15 2.1K
14:08 59.21 59.27 59.20 59.27 0.4K
14:09 59.29 59.29 59.29 59.29 1.8K
14:10 59.19 59.19 59.14 59.14 1.2K
14:11 59.10 59.18 59.10 59.18 2.3K
14:12 59.14 59.16 59.14 59.15 1.6K
14:14 59.10 59.10 59.10 59.10 1.7K
14:16 59.01 59.01 59.01 59.01 0.5K
14:17 58.99 58.99 58.99 58.99 1.1K
14:19 58.99 59.06 58.99 59.06 0.9K
14:20 59.10 59.14 59.10 59.14 1.6K
14:21 59.20 59.20 59.20 59.20 1.0K
14:22 59.20 59.20 59.20 59.20 0.8K
14:23 59.21 59.21 59.21 59.21 2.0K
14:25 59.17 59.17 59.17 59.17 0.6K
14:26 59.22 59.22 59.20 59.20 1.6K
14:28 59.26 59.26 59.26 59.26 0.5K
14:29 59.25 59.25 59.25 59.25 0.8K
14:30 59.29 59.29 59.29 59.29 1.7K
14:31 59.29 59.29 59.29 59.29 1.6K
14:33 59.36 59.36 59.36 59.36 1.6K
14:34 59.46 59.46 59.46 59.46 0.7K
14:35 59.46 59.46 59.41 59.41 0.9K
14:36 59.44 59.44 59.40 59.40 0.7K
14:37 59.42 59.42 59.41 59.41 1.5K
14:39 59.36 59.40 59.36 59.39 0.5K
14:40 59.41 59.44 59.40 59.44 0.6K
14:41 59.46 59.46 59.46 59.46 0.8K
14:42 59.47 59.48 59.46 59.48 1.0K
14:43 59.52 59.53 59.52 59.52 0.8K
14:44 59.52 59.57 59.52 59.57 0.9K
14:45 59.57 59.57 59.57 59.57 0.6K
14:46 59.56 59.56 59.56 59.56 0.6K
14:47 59.56 59.60 59.48 59.48 2.5K
14:48 59.48 59.53 59.48 59.48 1.9K
14:49 59.50 59.50 59.46 59.46 0.6K
14:50 59.46 59.46 59.45 59.45 0.6K
14:51 59.45 59.47 59.44 59.44 0.7K
14:52 59.43 59.43 59.42 59.42 0.4K
14:53 59.44 59.44 59.42 59.44 1.1K
14:54 59.44 59.44 59.42 59.44 0.8K
14:55 59.44 59.47 59.41 59.46 0.8K
14:56 59.46 59.46 59.46 59.46 0.5K
14:57 59.47 59.47 59.45 59.46 1.3K
14:58 59.46 59.46 59.45 59.45 1.2K
14:59 59.53 59.53 59.53 59.53 1.3K
15:00 59.59 59.59 59.59 59.59 0.9K
15:01 59.69 59.69 59.69 59.69 0.5K
15:02 59.72 59.72 59.72 59.72 0.3K
15:04 59.68 59.68 59.68 59.68 2.2K
15:11 59.69 59.69 59.66 59.66 1.1K
15:12 59.66 59.66 59.64 59.64 1.7K
15:14 59.58 59.58 59.58 59.58 0.1K
15:15 59.63 59.63 59.63 59.63 1.9K
15:16 59.57 59.57 59.57 59.57 0.3K
15:17 59.51 59.54 59.51 59.54 2.5K
15:21 59.58 59.58 59.55 59.55 1.8K
15:22 59.48 59.48 59.48 59.48 0.3K
15:23 59.46 59.46 59.46 59.46 0.3K
15:25 59.45 59.45 59.45 59.45 0.8K
15:26 59.41 59.41 59.41 59.41 0.6K
15:27 59.44 59.46 59.44 59.46 1.1K
15:28 59.45 59.45 59.45 59.45 0.5K
15:29 59.44 59.44 59.44 59.44 0.4K
15:30 59.47 59.49 59.47 59.48 0.8K
15:31 59.49 59.49 59.39 59.39 2.6K
15:33 59.36 59.36 59.36 59.36 1.0K
15:34 59.34 59.34 59.34 59.34 0.1K
15:35 59.35 59.38 59.35 59.38 1.5K
15:37 59.29 59.29 59.29 59.29 0.5K
15:38 59.30 59.30 59.27 59.28 1.9K
15:39 59.26 59.26 59.25 59.25 6.1K
15:40 59.34 59.34 59.34 59.34 1.8K
15:41 59.36 59.39 59.36 59.39 2.2K
15:43 59.42 59.42 59.40 59.41 3.0K
15:44 59.37 59.37 59.37 59.37 0.4K
15:45 59.42 59.42 59.41 59.41 1.3K
15:46 59.41 59.41 59.35 59.35 1.5K
15:47 59.29 59.35 59.29 59.35 0.9K
15:48 59.39 59.39 59.39 59.39 0.3K
15:49 59.39 59.40 59.39 59.40 1.2K
15:50 59.43 59.49 59.42 59.47 2.2K
15:51 59.40 59.42 59.37 59.37 3.0K
15:52 59.31 59.32 59.27 59.27 2.1K
15:53 59.22 59.23 59.19 59.23 8.1K
15:54 59.29 59.31 59.28 59.28 2.2K
15:55 59.27 59.27 59.25 59.25 2.9K
15:56 59.30 59.30 59.29 59.29 3.1K
15:57 59.29 59.34 59.29 59.34 2.8K
15:58 59.34 59.37 59.29 59.30 9.3K
15:59 59.30 59.36 59.30 59.36 176.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available