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 54.11 54.87 54.11 54.86 11.0K
09:31 54.86 54.86 54.86 54.86 0.7K
09:32 55.91 56.49 55.91 56.49 4.8K
09:33 56.62 56.86 56.62 56.86 0.9K
09:34 57.27 57.32 57.27 57.32 3.0K
09:35 57.44 57.69 57.44 57.69 1.4K
09:36 57.32 57.32 57.32 57.32 0.4K
09:37 57.32 57.72 57.32 57.72 0.5K
09:38 57.72 57.72 57.72 57.72 0.1K
09:39 57.73 57.73 57.73 57.73 0.1K
09:40 57.74 57.74 57.33 57.33 1.2K
09:41 57.34 57.34 57.34 57.34 0.1K
09:42 57.35 57.35 56.69 56.69 4.2K
09:43 56.68 57.02 56.68 57.02 2.4K
09:46 56.91 56.94 56.91 56.94 3.5K
09:54 56.54 56.54 56.54 56.54 0.9K
09:57 56.72 56.72 56.72 56.72 0.1K
09:58 56.51 56.51 56.51 56.51 0.1K
09:59 56.75 56.75 56.75 56.75 0.2K
10:00 56.74 56.74 56.74 56.74 0.1K
10:01 57.11 57.18 57.11 57.18 12.0K
10:02 57.30 57.30 57.30 57.30 0.2K
10:03 57.30 57.50 57.30 57.50 1.3K
10:04 57.64 57.65 57.64 57.65 1.4K
10:05 58.18 58.18 58.00 58.00 0.6K
10:06 58.07 58.14 58.07 58.14 5.4K
10:07 58.26 58.26 58.21 58.21 1.4K
10:08 58.20 58.20 58.20 58.20 0.4K
10:09 58.48 58.48 58.48 58.48 1.2K
10:10 58.38 58.38 58.38 58.38 0.1K
10:11 58.38 58.38 58.38 58.38 1.6K
10:12 58.38 58.41 58.31 58.31 3.1K
10:13 58.44 58.44 58.44 58.44 0.6K
10:14 58.36 58.36 58.36 58.36 0.2K
10:15 58.44 58.44 58.13 58.13 4.0K
10:16 57.81 57.81 57.81 57.81 0.4K
10:17 57.74 57.78 57.74 57.78 0.5K
10:18 57.75 57.75 57.75 57.75 0.4K
10:19 57.79 57.81 57.79 57.81 1.3K
10:20 57.95 57.95 57.95 57.95 0.2K
10:21 57.96 57.96 57.85 57.85 4.5K
10:22 57.97 57.97 57.97 57.97 1.6K
10:24 58.22 58.26 58.18 58.26 5.2K
10:26 58.05 58.05 58.05 58.05 0.8K
10:28 57.98 57.98 57.98 57.98 1.2K
10:29 57.93 58.05 57.93 58.05 1.6K
10:30 58.06 58.19 58.06 58.19 1.4K
10:31 58.14 58.14 58.14 58.14 0.6K
10:32 58.14 58.14 58.14 58.14 0.9K
10:34 57.93 57.93 57.93 57.93 0.2K
10:35 57.55 57.61 57.55 57.61 11.3K
10:39 57.87 57.97 57.87 57.97 1.4K
10:41 57.79 57.79 57.79 57.79 3.4K
10:46 57.94 57.94 57.94 57.94 0.4K
10:47 57.88 57.88 57.88 57.88 0.8K
10:48 57.85 57.85 57.83 57.83 0.9K
10:49 57.99 57.99 57.99 57.99 2.4K
10:51 58.28 58.28 58.28 58.28 1.1K
10:55 58.13 58.13 58.13 58.13 0.6K
10:57 58.04 58.04 57.89 57.89 4.6K
10:59 57.87 57.96 57.87 57.96 1.0K
11:01 58.06 58.08 58.06 58.08 1.1K
11:02 58.10 58.10 58.10 58.10 1.2K
11:05 58.30 58.30 58.30 58.30 0.4K
11:07 58.25 58.25 58.25 58.25 0.4K
11:09 58.30 58.41 58.21 58.41 3.6K
11:10 58.31 58.40 58.31 58.40 4.0K
11:12 58.37 58.37 58.12 58.12 5.1K
11:13 58.01 58.01 58.01 58.01 6.9K
11:14 58.09 58.39 58.09 58.39 2.7K
11:15 58.49 58.49 58.49 58.49 1.7K
11:16 58.47 58.49 58.36 58.49 1.6K
11:18 58.50 58.71 58.50 58.71 0.6K
11:19 58.50 58.50 58.50 58.50 29.6K
11:20 58.73 58.74 58.68 58.74 2.0K
11:22 58.82 58.82 58.82 58.82 0.1K
11:23 58.82 58.82 58.57 58.57 3.2K
11:24 58.72 58.72 58.72 58.72 1.2K
11:29 58.75 58.75 58.75 58.75 1.0K
11:32 58.70 58.70 58.70 58.70 1.2K
11:33 58.64 58.72 58.64 58.72 2.7K
11:36 58.79 58.79 58.79 58.79 0.2K
11:37 58.81 58.81 58.81 58.81 0.7K
11:38 58.72 58.78 58.72 58.78 2.2K
11:39 58.79 58.79 58.79 58.79 0.8K
11:41 58.85 58.85 58.85 58.85 0.3K
11:42 58.84 58.85 58.84 58.85 0.3K
11:43 58.80 58.80 58.68 58.68 4.1K
11:44 58.85 58.85 58.85 58.85 1.9K
11:47 59.02 59.08 59.02 59.08 1.4K
11:49 59.06 59.06 59.06 59.06 0.7K
11:50 59.28 59.28 59.28 59.28 1.2K
11:51 59.35 59.35 59.35 59.35 4.6K
11:56 59.26 59.26 59.26 59.26 1.3K
11:58 59.38 59.38 59.38 59.38 1.7K
12:05 59.44 59.44 59.44 59.44 0.4K
12:06 59.45 59.45 59.45 59.45 1.3K
12:07 59.37 59.37 59.37 59.37 3.3K
12:10 59.39 59.39 59.39 59.39 0.6K
12:12 59.37 59.37 59.37 59.37 0.3K
12:13 59.44 59.44 59.43 59.43 4.0K
12:16 59.44 59.47 59.44 59.47 0.7K
12:17 59.48 59.50 59.48 59.50 1.3K
12:19 59.40 59.40 59.36 59.36 5.6K
12:21 59.33 59.33 59.33 59.33 0.8K
12:24 59.24 59.24 59.24 59.24 1.9K
12:26 59.26 59.26 59.21 59.24 5.3K
12:29 59.28 59.28 59.28 59.28 4.2K
12:35 59.28 59.28 59.28 59.28 0.5K
12:36 59.27 59.27 59.27 59.27 1.0K
12:39 59.26 59.26 59.26 59.26 0.6K
12:40 59.14 59.14 59.14 59.14 2.1K
12:41 59.21 59.21 59.21 59.21 1.1K
12:43 59.20 59.20 59.20 59.20 0.8K
12:44 59.24 59.25 59.24 59.25 0.7K
12:47 59.21 59.21 59.21 59.21 0.6K
12:49 59.22 59.22 59.22 59.22 0.7K
12:51 59.14 59.16 59.14 59.16 6.1K
12:52 59.19 59.19 59.15 59.15 1.8K
12:54 59.13 59.13 59.13 59.13 3.1K
13:00 59.14 59.20 59.14 59.20 0.2K
13:01 59.12 59.17 59.12 59.17 1.5K
13:02 59.13 59.13 59.09 59.09 1.6K
13:04 59.17 59.17 59.17 59.17 3.0K
13:09 59.22 59.22 59.22 59.22 1.5K
13:10 59.20 59.20 58.92 59.00 5.8K
13:12 58.99 58.99 58.94 58.94 0.4K
13:13 59.05 59.05 59.05 59.05 2.5K
13:22 59.05 59.08 59.05 59.08 1.2K
13:24 59.08 59.08 59.08 59.08 1.0K
13:29 59.14 59.14 59.14 59.14 2.1K
13:32 59.19 59.19 59.19 59.19 6.8K
13:33 59.52 59.62 59.52 59.62 1.3K
13:34 59.65 59.65 59.60 59.65 1.3K
13:35 59.60 59.60 59.55 59.55 3.7K
13:36 59.52 59.54 59.52 59.54 2.3K
13:37 59.54 59.54 59.54 59.54 0.7K
13:39 59.47 59.47 59.47 59.47 2.1K
13:42 59.48 59.48 59.48 59.48 1.3K
13:43 59.45 59.45 59.45 59.45 1.1K
13:44 59.42 59.43 59.38 59.38 8.7K
13:46 59.36 59.36 59.36 59.36 5.9K
13:47 59.42 59.44 59.42 59.44 0.6K
13:48 59.44 59.44 59.41 59.43 4.6K
13:50 59.40 59.40 59.40 59.40 4.1K
13:51 59.39 59.39 59.35 59.35 6.1K
13:54 59.43 59.43 59.37 59.37 9.0K
13:55 59.41 59.41 59.41 59.41 0.6K
13:56 59.42 59.42 59.42 59.42 1.7K
13:59 59.41 59.41 59.41 59.41 0.7K
14:00 59.39 59.54 59.39 59.54 2.9K
14:02 59.47 59.47 59.47 59.47 1.7K
14:03 59.47 59.54 59.47 59.54 5.6K
14:05 59.53 59.53 59.53 59.53 2.7K
14:06 59.59 59.59 59.59 59.59 1.7K
14:07 59.62 59.64 59.62 59.64 16.1K
14:08 59.81 59.81 59.77 59.77 4.0K
14:09 59.70 59.83 59.70 59.83 2.3K
14:10 59.82 59.82 59.82 59.82 0.5K
14:11 59.76 59.77 59.63 59.63 9.9K
14:12 59.54 59.54 59.54 59.54 0.7K
14:13 59.62 59.62 59.52 59.52 13.0K
14:14 59.52 59.52 59.48 59.48 20.2K
14:15 59.35 59.35 59.05 59.05 5.5K
14:16 59.05 59.29 59.05 59.29 1.5K
14:17 59.40 59.40 59.29 59.29 3.5K
14:19 59.26 59.34 59.26 59.34 0.3K
14:20 59.26 59.26 59.26 59.26 0.5K
14:21 59.25 59.25 58.97 58.97 7.7K
14:22 58.97 59.02 58.96 59.02 2.5K
14:23 59.08 59.08 59.08 59.08 0.1K
14:24 59.10 59.10 59.02 59.02 4.0K
14:25 59.04 59.04 59.04 59.04 0.3K
14:26 59.04 59.08 59.01 59.08 3.9K
14:28 59.02 59.02 59.00 59.00 7.6K
14:29 58.99 58.99 58.98 58.99 0.5K
14:30 59.06 59.11 59.06 59.06 1.0K
14:32 59.11 59.11 58.99 58.99 2.4K
14:33 59.08 59.08 59.08 59.08 0.2K
14:34 59.08 59.08 58.99 59.07 1.4K
14:35 59.14 59.14 59.07 59.07 2.0K
14:36 58.99 59.05 58.99 59.05 6.5K
14:37 59.05 59.05 59.05 59.05 1.2K
14:38 59.05 59.05 59.05 59.05 0.2K
14:39 59.00 59.02 58.99 59.02 7.1K
14:40 58.99 58.99 58.99 58.99 0.7K
14:41 58.96 59.06 58.96 59.06 2.9K
14:42 59.04 59.04 59.04 59.04 0.2K
14:43 59.04 59.04 59.04 59.04 0.1K
14:44 59.10 59.10 59.07 59.07 3.6K
14:48 59.10 59.10 59.04 59.04 1.5K
14:49 59.10 59.15 58.98 59.15 20.0K
14:50 59.17 59.17 59.04 59.04 4.2K
14:52 59.08 59.08 59.07 59.08 3.1K
14:54 59.05 59.05 59.05 59.05 1.2K
14:55 58.99 58.99 58.86 58.97 12.1K
14:56 58.98 59.00 58.98 59.00 3.4K
14:57 58.97 59.03 58.93 59.03 1.3K
14:58 59.04 59.04 59.04 59.04 0.7K
14:59 59.03 59.03 59.03 59.03 0.9K
15:00 59.00 59.09 59.00 59.09 0.6K
15:01 59.07 59.07 59.07 59.07 0.2K
15:02 58.94 58.94 58.91 58.91 8.3K
15:03 58.93 58.94 58.89 58.89 0.5K
15:04 58.89 58.89 58.89 58.89 0.3K
15:05 58.91 58.91 58.91 58.91 0.6K
15:06 58.88 58.88 58.67 58.79 17.1K
15:07 58.80 58.80 58.80 58.80 0.7K
15:08 58.83 58.83 58.83 58.83 1.4K
15:10 58.83 58.83 58.76 58.76 5.1K
15:11 58.74 58.74 58.74 58.74 1.4K
15:12 58.79 58.79 58.71 58.76 5.2K
15:13 58.74 58.74 58.74 58.74 0.6K
15:14 58.76 58.76 58.76 58.76 0.3K
15:15 58.79 58.79 58.79 58.79 1.3K
15:16 58.79 58.87 58.79 58.82 4.0K
15:17 58.80 58.87 58.80 58.87 2.2K
15:19 58.90 58.93 58.90 58.93 3.0K
15:21 58.98 58.98 58.93 58.93 1.2K
15:22 58.88 58.88 58.88 58.88 2.3K
15:23 58.88 58.90 58.88 58.90 1.6K
15:24 58.84 58.90 58.84 58.90 1.4K
15:25 58.88 58.88 58.88 58.88 1.0K
15:27 58.87 58.91 58.86 58.89 4.4K
15:28 58.92 58.92 58.92 58.92 2.8K
15:29 58.93 58.93 58.92 58.92 2.9K
15:30 58.87 58.87 58.85 58.85 9.2K
15:31 58.86 58.86 58.86 58.86 0.4K
15:32 58.86 58.86 58.86 58.86 2.6K
15:34 58.80 58.80 58.80 58.80 2.0K
15:35 58.81 58.81 58.80 58.80 4.4K
15:36 58.89 58.89 58.88 58.88 4.3K
15:37 58.84 58.84 58.83 58.83 2.0K
15:38 58.80 58.81 58.80 58.81 3.3K
15:40 58.78 58.80 58.78 58.80 1.3K
15:41 58.80 58.80 58.80 58.80 3.9K
15:42 58.77 58.77 58.77 58.77 1.3K
15:43 58.76 58.76 58.66 58.66 10.3K
15:44 58.50 58.50 58.44 58.44 3.7K
15:45 58.40 58.40 58.33 58.34 3.4K
15:46 58.29 58.37 58.28 58.28 9.8K
15:47 58.31 58.31 58.31 58.31 3.0K
15:48 58.29 58.36 58.29 58.36 4.5K
15:49 58.36 58.37 58.36 58.37 2.1K
15:50 58.39 58.45 58.35 58.45 8.5K
15:51 58.50 58.50 58.50 58.50 0.9K
15:52 58.55 58.55 58.48 58.55 5.9K
15:53 58.59 58.78 58.59 58.75 7.1K
15:54 58.75 58.81 58.75 58.81 3.9K
15:55 58.78 58.78 58.65 58.68 7.5K
15:56 58.66 58.81 58.60 58.81 30.0K
15:57 58.72 58.72 58.64 58.66 8.9K
15:58 58.67 58.70 58.55 58.57 17.5K
15:59 58.56 58.56 58.44 58.47 158.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available