Stepstone

STEP
🏛️ usa →
65.31
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 58.45 58.45 58.09 58.09 12.5K
09:31 58.32 58.32 58.32 58.32 0.8K
09:32 58.62 58.62 58.62 58.62 0.5K
09:36 58.19 58.19 58.19 58.19 0.8K
09:41 58.38 58.38 58.38 58.38 0.2K
09:42 58.38 58.38 58.38 58.38 1.6K
09:44 58.40 58.81 58.40 58.81 0.8K
09:45 58.40 58.40 58.40 58.40 0.4K
09:46 58.59 58.59 58.59 58.59 0.1K
09:47 58.40 58.78 58.40 58.47 2.2K
09:48 58.67 58.67 58.67 58.67 0.2K
09:50 58.56 58.56 58.56 58.56 0.1K
09:52 58.55 58.55 58.55 58.55 0.8K
09:54 58.36 58.36 58.36 58.36 0.2K
09:55 58.37 58.37 58.37 58.37 0.5K
10:00 58.11 58.11 58.02 58.03 3.1K
10:02 57.77 57.77 57.77 57.77 1.7K
10:05 57.80 57.80 57.80 57.80 1.1K
10:06 57.79 57.89 57.79 57.89 1.0K
10:07 57.92 57.92 57.92 57.92 0.6K
10:08 57.92 57.92 57.92 57.92 0.7K
10:09 57.92 57.92 57.92 57.92 0.5K
10:10 58.03 58.03 58.03 58.03 0.8K
10:13 57.96 57.97 57.96 57.97 1.1K
10:14 57.96 57.96 57.96 57.96 0.7K
10:16 57.95 58.03 57.95 58.03 2.6K
10:17 57.94 57.94 57.94 57.94 1.6K
10:19 58.00 58.02 58.00 58.02 0.9K
10:20 58.03 58.03 58.03 58.03 0.5K
10:21 58.00 58.00 58.00 58.00 1.9K
10:22 57.94 57.94 57.94 57.94 1.1K
10:23 57.90 57.92 57.89 57.92 7.7K
10:31 57.69 57.74 57.68 57.68 2.0K
10:32 57.68 57.68 57.68 57.68 1.1K
10:34 57.60 57.60 57.54 57.54 1.6K
10:38 57.52 57.52 57.52 57.52 0.5K
10:39 57.38 57.38 57.38 57.38 0.8K
10:42 57.24 57.24 57.24 57.24 0.7K
10:43 57.18 57.18 57.18 57.18 0.5K
10:44 57.10 57.10 57.10 57.10 0.7K
10:49 57.10 57.10 57.06 57.06 2.2K
10:50 57.13 57.21 57.13 57.21 2.1K
10:54 57.30 57.30 57.30 57.30 3.1K
10:55 57.37 57.37 57.37 57.37 0.7K
10:57 57.45 57.45 57.40 57.40 1.0K
10:59 57.51 57.51 57.51 57.51 0.7K
11:02 57.56 57.59 57.56 57.59 1.1K
11:06 57.66 57.66 57.58 57.58 0.7K
11:07 57.66 57.66 57.66 57.66 0.4K
11:10 57.54 57.54 57.50 57.50 2.3K
11:13 57.50 57.50 57.50 57.50 0.1K
11:14 57.58 57.58 57.58 57.58 0.6K
11:18 57.54 57.54 57.54 57.54 0.5K
11:20 57.57 57.57 57.57 57.57 0.7K
11:23 57.47 57.48 57.47 57.48 1.5K
11:29 57.41 57.49 57.41 57.49 4.7K
11:30 57.44 57.44 57.44 57.44 0.6K
11:31 57.48 57.50 57.48 57.50 3.7K
11:33 57.51 57.54 57.51 57.54 0.6K
11:34 57.58 57.58 57.49 57.49 2.7K
11:35 57.49 57.49 57.49 57.49 5.6K
11:36 57.41 57.41 57.41 57.41 0.4K
11:37 57.49 57.49 57.49 57.49 1.7K
11:39 57.48 57.48 57.44 57.44 1.1K
11:40 57.44 57.44 57.44 57.44 0.6K
11:45 57.45 57.45 57.45 57.45 1.1K
11:49 57.45 57.45 57.45 57.45 0.1K
11:50 57.37 57.37 57.37 57.37 0.9K
11:51 57.37 57.37 57.37 57.37 0.2K
11:52 57.43 57.43 57.43 57.43 0.9K
11:55 57.49 57.49 57.49 57.49 0.4K
11:56 57.44 57.44 57.44 57.44 0.8K
12:00 57.46 57.46 57.46 57.46 0.3K
12:01 57.58 57.58 57.58 57.58 0.7K
12:02 57.50 57.50 57.50 57.50 0.3K
12:05 57.60 57.60 57.56 57.56 1.0K
12:07 57.62 57.62 57.62 57.62 0.1K
12:08 57.69 57.69 57.59 57.59 1.9K
12:09 57.47 57.47 57.47 57.47 0.4K
12:11 57.61 57.61 57.61 57.61 0.2K
12:12 57.50 57.50 57.50 57.50 0.1K
12:13 57.47 57.47 57.47 57.47 0.5K
12:18 57.59 57.59 57.59 57.59 0.4K
12:19 57.61 57.61 57.61 57.61 0.3K
12:21 57.62 57.62 57.62 57.62 0.7K
12:22 57.62 57.62 57.62 57.62 0.5K
12:24 57.62 57.62 57.59 57.59 1.3K
12:27 57.66 57.66 57.66 57.66 0.6K
12:29 57.65 57.65 57.65 57.65 0.2K
12:30 57.72 57.72 57.72 57.72 0.9K
12:31 57.80 57.80 57.80 57.80 0.5K
12:32 57.79 57.79 57.79 57.79 0.2K
12:33 57.79 57.79 57.79 57.79 0.4K
12:36 57.69 57.69 57.65 57.65 1.1K
12:38 57.65 57.65 57.65 57.65 0.9K
12:41 57.62 57.62 57.62 57.62 0.7K
12:44 57.62 57.62 57.62 57.62 0.1K
12:45 57.67 57.67 57.67 57.67 1.9K
12:48 57.69 57.69 57.69 57.69 0.7K
12:49 57.72 57.72 57.72 57.72 1.1K
12:50 57.77 57.77 57.77 57.77 0.3K
12:52 57.86 57.86 57.86 57.86 0.4K
12:53 57.83 57.83 57.83 57.83 0.9K
13:00 57.79 57.79 57.79 57.79 0.1K
13:01 57.85 57.96 57.85 57.96 1.1K
13:03 57.86 57.86 57.80 57.80 0.3K
13:04 57.80 57.80 57.80 57.80 0.7K
13:05 57.79 57.79 57.74 57.74 0.4K
13:06 57.84 57.84 57.84 57.84 0.4K
13:07 57.86 57.86 57.86 57.86 0.3K
13:08 57.85 57.85 57.85 57.85 0.6K
13:15 57.89 57.89 57.84 57.84 0.5K
13:16 57.83 57.83 57.83 57.83 0.7K
13:18 57.85 57.85 57.85 57.85 0.3K
13:19 57.87 57.87 57.87 57.87 0.3K
13:22 57.87 57.87 57.87 57.87 0.9K
13:23 57.88 57.88 57.88 57.88 1.4K
13:28 58.01 58.01 58.01 58.01 0.9K
13:29 58.02 58.02 58.02 58.02 0.1K
13:30 58.01 58.01 58.01 58.01 0.3K
13:31 57.99 57.99 57.99 57.99 0.1K
13:32 58.05 58.05 58.05 58.05 1.6K
13:36 58.15 58.15 58.15 58.15 0.6K
13:39 58.15 58.15 58.15 58.15 0.3K
13:41 58.23 58.23 58.23 58.23 1.2K
13:47 58.25 58.25 58.25 58.25 1.0K
13:49 58.35 58.35 58.30 58.30 1.9K
13:50 58.31 58.31 58.31 58.31 0.3K
13:51 58.26 58.26 58.26 58.26 2.0K
13:55 58.24 58.24 58.24 58.24 0.8K
13:56 58.24 58.24 58.24 58.24 2.9K
14:02 58.05 58.05 58.05 58.05 0.1K
14:03 58.09 58.09 58.09 58.09 0.4K
14:04 58.04 58.04 58.04 58.04 1.1K
14:07 58.00 58.00 58.00 58.00 0.6K
14:08 57.97 57.97 57.96 57.96 2.1K
14:09 57.97 57.97 57.97 57.97 1.0K
14:10 57.92 57.92 57.85 57.86 0.9K
14:11 57.86 57.86 57.86 57.86 0.5K
14:15 57.79 57.79 57.69 57.73 12.0K
14:16 57.72 57.88 57.72 57.88 1.8K
14:18 57.80 57.80 57.76 57.76 0.5K
14:20 57.89 57.89 57.89 57.89 0.5K
14:21 57.85 57.85 57.85 57.85 0.6K
14:25 57.85 57.86 57.85 57.86 0.8K
14:26 57.82 57.82 57.82 57.82 0.2K
14:28 57.88 57.88 57.88 57.88 0.4K
14:30 57.82 57.82 57.82 57.82 1.0K
14:32 57.82 57.87 57.82 57.87 0.6K
14:34 57.77 57.77 57.77 57.77 0.4K
14:37 57.81 57.81 57.81 57.81 1.7K
14:40 57.85 57.85 57.81 57.81 1.0K
14:42 57.81 57.81 57.81 57.81 0.2K
14:43 57.84 57.86 57.84 57.86 1.2K
14:44 57.76 57.77 57.71 57.77 13.4K
14:45 57.77 57.78 57.72 57.72 13.6K
14:46 57.72 57.72 57.72 57.72 0.4K
14:47 57.73 57.73 57.73 57.73 0.7K
14:48 57.83 57.85 57.83 57.85 5.6K
14:49 57.85 57.85 57.82 57.82 0.2K
14:50 57.93 57.98 57.92 57.94 12.1K
14:51 57.97 57.97 57.97 57.97 0.3K
14:52 57.91 58.03 57.91 58.03 2.6K
14:53 58.00 58.00 58.00 58.00 0.5K
14:54 58.02 58.02 58.02 58.02 0.6K
14:56 58.02 58.02 58.02 58.02 0.1K
14:57 58.00 58.00 57.93 57.93 23.7K
15:00 57.96 57.96 57.90 57.90 2.0K
15:01 57.96 57.99 57.96 57.99 2.4K
15:02 58.07 58.12 58.07 58.12 3.3K
15:03 58.15 58.15 58.15 58.15 1.0K
15:04 58.19 58.20 58.16 58.20 1.5K
15:05 58.15 58.15 58.15 58.15 0.6K
15:06 58.18 58.18 58.18 58.18 0.1K
15:07 58.21 58.21 58.21 58.21 0.2K
15:08 58.15 58.20 58.15 58.20 0.3K
15:09 58.15 58.15 58.15 58.15 0.3K
15:11 58.20 58.20 58.17 58.17 1.7K
15:12 58.15 58.15 58.04 58.04 1.4K
15:13 57.98 57.98 57.98 57.98 0.4K
15:15 58.04 58.05 58.04 58.05 2.0K
15:16 58.09 58.09 58.09 58.09 1.0K
15:20 58.05 58.26 58.05 58.26 2.0K
15:21 58.19 58.28 58.19 58.28 0.9K
15:22 58.22 58.31 58.22 58.31 2.1K
15:24 58.36 58.40 58.36 58.36 1.3K
15:26 58.34 58.34 58.34 58.34 0.7K
15:27 58.42 58.44 58.42 58.44 0.5K
15:28 58.41 58.51 58.41 58.51 2.7K
15:29 58.54 58.54 58.54 58.54 3.2K
15:30 58.57 58.66 58.54 58.65 3.9K
15:31 58.68 58.75 58.68 58.75 18.2K
15:32 58.70 58.70 58.57 58.57 2.3K
15:33 58.59 58.59 58.59 58.59 1.0K
15:34 58.65 58.65 58.65 58.65 1.5K
15:35 58.70 58.76 58.70 58.76 2.4K
15:36 58.70 58.75 58.68 58.74 7.0K
15:38 58.79 58.80 58.79 58.80 6.7K
15:39 58.84 58.85 58.76 58.83 8.4K
15:40 58.83 58.83 58.80 58.80 3.0K
15:44 58.70 58.73 58.69 58.69 0.7K
15:45 58.75 58.75 58.73 58.73 4.3K
15:47 58.79 58.80 58.79 58.80 1.6K
15:48 58.77 58.77 58.75 58.75 1.9K
15:49 58.74 58.74 58.74 58.74 1.5K
15:50 58.64 58.64 58.51 58.59 4.7K
15:51 58.58 58.58 58.58 58.58 1.7K
15:52 58.42 58.43 58.42 58.43 1.9K
15:53 58.43 58.43 58.43 58.43 2.9K
15:54 58.54 58.55 58.50 58.50 6.4K
15:55 58.55 58.55 58.47 58.48 3.2K
15:56 58.48 58.52 58.48 58.52 6.8K
15:57 58.57 58.58 58.51 58.52 7.9K
15:58 58.53 58.53 58.45 58.47 7.0K
15:59 58.46 58.46 58.38 58.43 139.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available