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 58.93 58.93 58.89 58.89 3.7K
09:31 58.89 58.89 58.89 58.89 0.1K
09:34 59.18 59.55 59.18 59.55 1.6K
09:35 59.72 59.72 59.49 59.49 0.3K
09:36 59.45 59.73 59.45 59.73 0.5K
09:37 59.74 59.74 59.42 59.42 0.4K
09:38 59.34 59.40 59.26 59.40 4.5K
09:41 59.63 59.63 59.63 59.63 0.5K
09:44 59.09 59.09 59.09 59.09 0.6K
09:45 59.30 59.30 59.30 59.30 0.8K
09:51 59.30 59.30 59.30 59.30 0.6K
09:52 59.30 59.30 59.30 59.30 0.8K
09:58 59.31 59.32 59.31 59.32 0.3K
10:02 59.38 59.38 59.38 59.38 1.2K
10:03 59.47 59.47 59.47 59.47 2.6K
10:18 59.67 59.67 59.58 59.58 1.4K
10:19 59.71 59.71 59.71 59.71 0.3K
10:20 59.73 59.73 59.73 59.73 0.5K
10:24 59.79 59.79 59.59 59.59 5.6K
10:25 59.57 59.57 59.57 59.57 0.5K
10:27 59.50 59.50 59.50 59.50 0.3K
10:28 59.47 59.47 59.47 59.47 0.2K
10:29 59.48 59.48 59.48 59.48 0.1K
10:30 59.62 59.62 59.51 59.57 1.6K
10:31 59.48 59.48 59.48 59.48 0.1K
10:32 59.46 59.47 59.29 59.29 2.1K
10:33 59.29 59.29 59.25 59.26 0.5K
10:34 59.25 59.25 59.21 59.21 1.1K
10:35 59.12 59.12 59.12 59.12 0.2K
10:36 59.08 59.08 59.08 59.08 0.1K
10:37 59.10 59.10 59.08 59.08 0.5K
10:38 59.08 59.08 59.08 59.08 0.8K
10:44 59.04 59.05 59.04 59.05 0.3K
10:45 59.05 59.05 59.04 59.04 0.2K
10:46 59.06 59.13 59.06 59.13 0.3K
10:47 59.13 59.13 59.06 59.06 0.3K
10:48 59.13 59.17 59.13 59.17 8.6K
10:50 59.11 59.13 59.00 59.00 3.2K
10:51 59.09 59.30 58.99 59.30 8.2K
10:52 59.30 59.44 59.30 59.44 1.9K
10:54 59.60 59.60 59.37 59.37 1.5K
10:57 59.29 59.29 59.29 59.29 0.8K
10:58 59.43 59.43 59.43 59.43 0.6K
11:01 59.43 59.53 59.43 59.53 4.4K
11:05 59.63 59.63 59.63 59.63 0.6K
11:07 59.88 59.88 59.88 59.88 4.2K
11:08 59.86 59.86 59.86 59.86 0.3K
11:09 59.86 59.91 59.86 59.91 3.9K
11:10 59.91 59.91 59.91 59.91 0.3K
11:11 59.91 59.91 59.91 59.91 2.4K
11:13 60.01 60.01 60.01 60.01 2.0K
11:17 59.99 59.99 59.99 59.99 0.2K
11:18 60.05 60.05 60.05 60.05 0.2K
11:19 60.05 60.05 60.05 60.05 2.3K
11:20 60.05 60.05 60.05 60.05 0.3K
11:21 60.05 60.05 60.05 60.05 0.9K
11:24 60.06 60.06 60.06 60.06 0.4K
11:25 60.03 60.03 60.02 60.02 3.4K
11:26 60.01 60.01 59.93 59.97 6.0K
11:27 60.15 60.15 60.15 60.15 8.7K
11:28 60.15 60.15 60.15 60.15 0.4K
11:29 60.01 60.01 60.01 60.01 5.1K
11:30 60.05 60.05 60.00 60.01 3.4K
11:31 60.10 60.10 60.10 60.10 1.3K
11:32 60.06 60.06 60.06 60.06 0.7K
11:34 60.16 60.16 60.16 60.16 0.5K
11:35 60.16 60.16 60.16 60.16 0.2K
11:36 60.18 60.18 60.18 60.18 1.7K
11:38 60.26 60.26 60.24 60.24 1.6K
11:39 60.15 60.20 60.15 60.20 2.6K
11:42 60.18 60.18 60.04 60.04 2.8K
11:43 59.94 60.04 59.94 60.04 2.9K
11:45 60.04 60.04 60.04 60.04 0.2K
11:46 59.99 59.99 59.99 59.99 0.3K
11:47 60.05 60.05 60.05 60.05 0.4K
11:48 60.02 60.02 60.02 60.02 1.4K
11:52 60.13 60.13 60.07 60.07 2.8K
11:54 60.09 60.09 60.08 60.08 1.2K
11:55 60.08 60.08 60.08 60.08 0.8K
11:57 60.09 60.09 60.09 60.09 0.1K
11:58 60.16 60.16 60.16 60.16 1.0K
12:03 60.19 60.19 60.19 60.19 1.1K
12:04 60.18 60.18 60.14 60.14 1.2K
12:09 60.20 60.20 60.20 60.20 0.9K
12:10 60.20 60.20 60.20 60.20 0.4K
12:14 60.22 60.22 60.22 60.22 1.0K
12:19 60.22 60.22 60.22 60.22 0.2K
12:20 60.19 60.19 60.06 60.09 3.7K
12:21 60.09 60.11 60.09 60.11 0.8K
12:22 60.16 60.16 60.12 60.16 2.5K
12:24 60.21 60.21 60.21 60.21 0.6K
12:32 60.27 60.27 60.27 60.27 1.9K
12:38 60.30 60.30 60.30 60.30 1.6K
12:40 60.19 60.19 60.19 60.19 0.5K
12:42 60.19 60.19 60.19 60.19 0.2K
12:43 60.19 60.19 60.19 60.19 0.7K
12:46 60.18 60.18 60.18 60.18 0.4K
12:47 60.23 60.23 60.23 60.23 2.3K
12:48 60.25 60.25 60.25 60.25 0.9K
12:55 60.22 60.22 60.22 60.22 1.5K
12:56 60.21 60.21 60.21 60.21 0.4K
12:58 60.21 60.25 60.21 60.25 2.3K
13:01 60.23 60.23 60.23 60.23 0.4K
13:05 60.26 60.26 60.26 60.26 2.7K
13:06 60.23 60.23 60.23 60.23 0.9K
13:08 60.19 60.19 60.19 60.19 0.8K
13:09 60.18 60.18 60.12 60.12 2.5K
13:10 60.10 60.10 60.10 60.10 0.8K
13:13 60.09 60.11 60.09 60.11 0.4K
13:14 60.09 60.09 60.09 60.09 0.3K
13:15 60.09 60.09 60.09 60.09 0.2K
13:16 60.11 60.18 60.11 60.18 2.4K
13:17 60.18 60.18 60.18 60.18 0.4K
13:18 60.14 60.14 60.14 60.14 0.7K
13:19 60.14 60.14 60.14 60.14 0.8K
13:21 60.13 60.13 60.13 60.13 0.9K
13:22 60.16 60.16 60.16 60.16 1.3K
13:23 60.20 60.20 60.20 60.20 0.8K
13:26 60.19 60.19 60.19 60.19 0.4K
13:27 60.20 60.20 60.20 60.20 0.2K
13:28 60.21 60.23 60.21 60.23 1.1K
13:30 60.20 60.20 60.20 60.20 0.5K
13:31 60.23 60.28 60.23 60.28 1.3K
13:32 60.28 60.29 60.28 60.29 1.3K
13:33 60.30 60.30 60.30 60.30 1.3K
13:38 60.34 60.34 60.34 60.34 0.2K
13:39 60.30 60.30 60.26 60.29 2.0K
13:40 60.31 60.31 60.31 60.31 1.3K
13:41 60.32 60.32 60.32 60.32 0.9K
13:46 60.32 60.32 60.32 60.32 0.4K
13:48 60.32 60.32 60.32 60.32 0.7K
13:51 60.41 60.41 60.41 60.41 4.2K
13:52 60.40 60.40 60.40 60.40 0.3K
13:53 60.43 60.43 60.43 60.43 1.3K
13:54 60.45 60.45 60.40 60.40 5.6K
13:55 60.38 60.38 60.37 60.37 1.0K
13:56 60.41 60.44 60.41 60.44 0.7K
13:57 60.47 60.47 60.44 60.44 4.0K
13:58 60.45 60.45 60.45 60.45 2.1K
14:00 60.46 60.50 60.46 60.50 2.7K
14:01 60.51 60.52 60.51 60.52 2.0K
14:03 60.52 60.52 60.52 60.52 0.5K
14:04 60.51 60.51 60.48 60.48 2.7K
14:06 60.50 60.50 60.50 60.50 1.1K
14:07 60.53 60.55 60.53 60.55 2.4K
14:11 60.58 60.64 60.58 60.64 4.3K
14:16 60.76 60.76 60.70 60.70 4.0K
14:19 60.72 60.72 60.72 60.72 0.4K
14:20 60.72 60.72 60.67 60.69 1.9K
14:22 60.69 60.69 60.69 60.69 1.0K
14:24 60.66 60.66 60.66 60.66 0.8K
14:25 60.67 60.67 60.67 60.67 0.9K
14:27 60.64 60.64 60.64 60.64 0.5K
14:29 60.66 60.66 60.65 60.65 2.2K
14:31 60.64 60.64 60.64 60.64 0.6K
14:32 60.64 60.64 60.59 60.59 2.3K
14:33 60.64 60.64 60.64 60.64 2.1K
14:34 60.66 60.68 60.66 60.68 2.2K
14:35 60.68 60.68 60.68 60.68 0.7K
14:36 60.67 60.67 60.64 60.64 2.0K
14:39 60.58 60.58 60.58 60.58 0.6K
14:40 60.58 60.58 60.58 60.58 1.3K
14:45 60.59 60.59 60.59 60.59 0.2K
14:46 60.55 60.55 60.55 60.55 2.3K
14:48 60.53 60.57 60.50 60.57 4.9K
14:49 60.57 60.57 60.57 60.57 0.7K
14:52 60.57 60.57 60.57 60.57 0.4K
14:54 60.55 60.69 60.55 60.69 7.4K
14:59 60.68 60.74 60.68 60.74 2.5K
15:04 60.82 60.82 60.82 60.82 1.3K
15:06 60.87 60.87 60.85 60.85 0.7K
15:07 60.76 60.76 60.76 60.76 2.2K
15:08 60.77 60.77 60.77 60.77 2.7K
15:09 60.77 60.77 60.77 60.77 0.2K
15:10 60.77 60.79 60.77 60.79 2.3K
15:13 60.83 60.83 60.83 60.83 0.9K
15:15 60.86 60.88 60.86 60.88 1.6K
15:16 60.89 60.89 60.89 60.89 0.7K
15:17 60.89 60.89 60.89 60.89 1.7K
15:19 60.91 60.91 60.91 60.91 1.1K
15:20 60.93 60.93 60.93 60.93 1.2K
15:22 60.97 60.97 60.97 60.97 3.8K
15:23 61.03 61.03 61.02 61.02 1.8K
15:24 61.03 61.03 61.03 61.03 0.5K
15:25 61.01 61.02 61.00 61.01 3.2K
15:27 61.02 61.04 61.02 61.04 3.1K
15:28 61.06 61.06 61.06 61.06 0.9K
15:30 61.06 61.09 61.06 61.09 1.8K
15:31 61.09 61.09 61.07 61.07 1.6K
15:32 61.08 61.09 61.06 61.06 1.9K
15:33 61.06 61.06 61.06 61.06 1.1K
15:35 61.06 61.08 61.06 61.06 6.5K
15:37 61.11 61.14 61.11 61.14 2.0K
15:38 61.19 61.20 61.19 61.20 1.6K
15:39 61.19 61.19 61.19 61.19 2.6K
15:40 61.17 61.17 61.17 61.17 0.7K
15:41 61.16 61.16 61.16 61.16 0.9K
15:42 61.16 61.16 61.11 61.13 5.6K
15:43 61.15 61.15 61.09 61.09 1.5K
15:44 61.11 61.11 61.11 61.11 1.0K
15:45 61.12 61.13 61.12 61.13 1.8K
15:46 61.13 61.14 61.13 61.14 2.1K
15:47 61.14 61.14 61.09 61.10 2.9K
15:48 61.12 61.12 61.12 61.12 2.5K
15:49 61.12 61.13 61.12 61.13 1.4K
15:50 61.16 61.24 61.16 61.24 8.2K
15:51 61.25 61.25 61.20 61.20 4.7K
15:52 61.16 61.18 61.16 61.18 3.1K
15:53 61.19 61.24 61.19 61.24 5.5K
15:54 61.21 61.21 61.20 61.21 5.5K
15:55 61.25 61.27 61.22 61.27 5.6K
15:56 61.26 61.26 61.23 61.25 4.1K
15:57 61.23 61.27 61.21 61.21 12.7K
15:58 61.19 61.22 61.17 61.22 15.8K
15:59 61.23 61.29 61.20 61.29 140.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available