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 61.69 61.69 61.04 61.34 3.3K
09:31 61.34 61.34 61.34 61.34 1.2K
09:32 61.61 61.72 61.61 61.67 3.9K
09:33 61.82 61.82 61.82 61.82 0.1K
09:34 61.66 61.66 61.66 61.66 0.4K
09:36 61.72 61.72 61.72 61.72 0.5K
09:40 61.82 61.82 61.82 61.82 0.1K
09:41 61.68 61.68 61.68 61.68 0.6K
09:42 61.82 61.83 61.82 61.83 0.8K
09:43 61.76 61.82 61.76 61.82 5.9K
09:44 61.80 61.80 61.80 61.80 0.7K
09:45 61.82 61.82 61.68 61.68 5.0K
09:46 61.71 61.71 61.71 61.71 1.5K
09:48 61.73 61.73 61.73 61.73 1.0K
09:50 61.78 61.78 61.74 61.74 2.3K
09:51 61.72 61.72 61.68 61.68 0.9K
09:52 61.72 61.72 61.72 61.72 0.4K
09:53 61.72 61.72 61.64 61.64 5.9K
09:54 61.72 61.72 61.70 61.70 0.5K
09:55 61.63 61.67 61.60 61.62 4.3K
09:56 61.55 61.55 61.55 61.55 3.5K
09:57 61.65 61.65 61.65 61.65 0.9K
09:58 61.63 61.63 61.63 61.63 0.2K
09:59 61.63 61.63 61.63 61.63 0.2K
10:00 61.62 61.62 61.62 61.62 0.2K
10:01 61.60 61.60 61.40 61.40 4.1K
10:02 61.44 61.44 61.40 61.40 2.5K
10:03 61.50 61.50 61.50 61.50 0.3K
10:05 61.51 61.53 61.46 61.46 4.4K
10:06 61.56 61.56 61.56 61.56 1.7K
10:07 61.47 61.47 61.47 61.47 0.7K
10:08 61.41 61.55 61.41 61.55 6.4K
10:11 61.43 61.45 61.43 61.43 1.1K
10:12 61.48 61.48 61.48 61.48 1.2K
10:13 61.43 61.43 61.43 61.43 0.6K
10:15 61.54 61.67 61.54 61.67 1.8K
10:16 61.73 61.73 61.71 61.71 1.6K
10:18 61.80 61.80 61.80 61.80 1.4K
10:23 61.71 61.71 61.71 61.71 0.4K
10:24 61.74 61.74 61.74 61.74 1.1K
10:25 61.72 61.72 61.72 61.72 0.1K
10:26 61.72 61.72 61.72 61.72 1.1K
10:28 61.79 61.79 61.79 61.79 0.2K
10:29 61.80 61.83 61.79 61.83 5.6K
10:31 61.83 61.83 61.76 61.77 7.8K
10:32 61.65 61.65 61.63 61.63 1.9K
10:34 61.73 61.73 61.73 61.73 2.3K
10:35 61.79 61.82 61.69 61.72 10.6K
10:36 61.74 61.74 61.65 61.65 1.1K
10:39 61.57 61.57 61.53 61.53 1.9K
10:41 61.34 61.40 61.34 61.35 2.6K
10:42 61.42 61.42 61.42 61.42 0.8K
10:44 61.48 61.49 61.48 61.49 1.0K
10:46 61.46 61.46 61.46 61.46 0.6K
10:47 61.46 61.46 61.38 61.38 14.8K
10:48 61.38 61.38 61.38 61.38 3.4K
10:49 61.38 61.38 61.38 61.38 0.5K
10:50 61.43 61.43 61.42 61.42 1.2K
10:51 61.36 61.38 61.29 61.38 3.3K
10:52 61.36 61.36 61.31 61.36 0.8K
10:53 61.38 61.38 61.38 61.38 1.3K
10:54 61.36 61.39 61.36 61.39 2.0K
10:55 61.36 61.40 61.36 61.40 1.6K
10:56 61.39 61.39 61.39 61.39 0.5K
10:58 61.40 61.45 61.40 61.45 1.1K
11:01 61.45 61.45 61.21 61.21 46.4K
11:03 61.33 61.33 61.33 61.33 0.7K
11:04 61.34 61.34 61.34 61.34 0.5K
11:05 61.38 61.38 61.38 61.38 0.6K
11:06 61.38 61.38 61.36 61.36 2.2K
11:08 61.31 61.31 61.29 61.29 4.3K
11:10 61.35 61.41 61.35 61.41 1.7K
11:11 61.35 61.35 61.35 61.35 0.4K
11:13 61.29 61.31 61.29 61.31 1.2K
11:15 61.26 61.26 61.25 61.25 1.2K
11:16 61.28 61.28 61.28 61.28 1.6K
11:17 61.31 61.33 61.31 61.33 0.8K
11:18 61.30 61.30 61.20 61.20 13.5K
11:19 61.07 61.07 61.07 61.07 1.3K
11:20 61.04 61.04 61.04 61.04 0.1K
11:21 61.04 61.14 61.02 61.14 4.1K
11:23 61.20 61.20 61.15 61.15 1.5K
11:24 61.22 61.22 61.22 61.22 0.2K
11:25 61.34 61.55 61.34 61.55 6.8K
11:28 61.48 61.48 61.48 61.48 0.4K
11:30 61.47 61.51 61.47 61.51 0.9K
11:31 61.61 61.61 61.61 61.61 1.2K
11:32 61.67 61.72 61.67 61.72 0.8K
11:33 61.77 61.85 61.77 61.85 3.1K
11:34 61.83 61.83 61.83 61.83 0.5K
11:35 61.77 61.82 61.77 61.82 3.9K
11:36 61.81 61.81 61.81 61.81 0.3K
11:37 61.81 61.89 61.80 61.89 16.6K
11:38 61.85 61.87 61.83 61.87 9.5K
11:39 61.87 61.87 61.82 61.82 0.4K
11:40 61.85 61.85 61.78 61.81 4.0K
11:43 61.83 61.83 61.46 61.52 37.2K
11:44 61.58 61.58 61.58 61.58 0.9K
11:46 61.61 61.61 61.61 61.61 0.3K
11:48 61.60 61.67 61.60 61.67 1.1K
11:49 61.61 61.63 61.61 61.63 0.4K
11:51 61.60 61.60 61.60 61.60 0.5K
11:52 61.56 61.61 61.56 61.61 6.0K
11:53 61.66 61.66 61.60 61.60 0.7K
11:54 61.60 61.60 61.60 61.60 1.4K
11:59 61.49 61.49 61.49 61.49 0.2K
12:00 61.62 61.62 61.62 61.62 0.4K
12:01 61.61 61.61 61.61 61.61 1.5K
12:02 61.59 61.59 61.59 61.59 0.9K
12:05 61.67 61.67 61.67 61.67 0.5K
12:06 61.64 61.64 61.59 61.59 19.4K
12:07 61.57 61.57 61.57 61.57 0.4K
12:09 61.54 61.57 61.54 61.57 1.1K
12:11 61.53 61.53 61.53 61.53 0.5K
12:12 61.54 61.58 61.54 61.58 1.4K
12:14 61.56 61.56 61.56 61.56 1.2K
12:15 61.57 61.65 61.57 61.65 2.2K
12:17 61.69 61.74 61.69 61.74 1.9K
12:18 61.72 61.72 61.69 61.69 1.4K
12:19 61.67 61.67 61.67 61.67 0.3K
12:20 61.64 61.64 61.64 61.64 0.2K
12:21 61.67 61.67 61.67 61.67 2.3K
12:26 61.71 61.75 61.71 61.75 2.1K
12:28 61.75 61.80 61.75 61.80 0.7K
12:29 61.82 61.94 61.82 61.94 8.8K
12:30 61.94 61.94 61.94 61.94 0.3K
12:31 62.02 62.02 62.02 62.02 1.1K
12:32 62.03 62.03 62.03 62.03 0.2K
12:33 62.08 62.08 62.08 62.08 1.0K
12:37 62.00 62.00 61.93 61.93 1.8K
12:38 62.00 62.00 62.00 62.00 0.8K
12:39 61.98 61.98 61.98 61.98 0.5K
12:40 62.00 62.00 61.98 61.98 1.7K
12:42 62.03 62.05 62.03 62.05 1.4K
12:44 62.02 62.02 62.02 62.02 0.7K
12:45 62.01 62.01 62.01 62.01 0.2K
12:46 61.99 61.99 61.99 61.99 0.6K
12:47 61.96 62.06 61.96 62.06 1.9K
12:49 62.06 62.06 62.06 62.06 0.8K
12:52 62.08 62.12 62.08 62.12 2.3K
12:54 62.19 62.19 62.17 62.17 1.8K
12:55 62.16 62.16 62.11 62.11 22.7K
12:56 62.00 62.00 61.94 61.97 5.2K
12:57 62.09 62.09 62.09 62.09 0.6K
13:00 62.17 62.17 62.17 62.17 1.3K
13:03 62.27 62.27 62.27 62.27 0.3K
13:04 62.28 62.28 62.28 62.28 0.4K
13:05 62.22 62.22 62.22 62.22 0.4K
13:06 62.25 62.25 62.20 62.20 0.4K
13:09 62.21 62.21 62.21 62.21 0.8K
13:10 62.12 62.12 62.12 62.12 1.1K
13:11 62.12 62.12 62.12 62.12 1.1K
13:15 62.07 62.07 62.07 62.07 0.6K
13:16 62.05 62.08 62.05 62.05 0.7K
13:18 62.10 62.10 62.10 62.10 1.3K
13:19 62.13 62.13 62.13 62.13 0.8K
13:20 62.17 62.17 62.17 62.17 0.9K
13:21 62.13 62.20 62.13 62.20 1.4K
13:26 62.21 62.23 62.21 62.23 0.7K
13:29 62.32 62.32 62.32 62.32 1.5K
13:31 62.24 62.24 62.24 62.24 0.1K
13:32 62.28 62.28 62.28 62.28 0.5K
13:33 62.31 62.31 62.31 62.31 1.8K
13:34 62.21 62.21 62.21 62.21 0.3K
13:35 62.14 62.14 62.14 62.14 0.7K
13:37 62.18 62.18 62.18 62.18 2.5K
13:41 62.24 62.28 62.24 62.28 2.5K
13:42 62.28 62.31 62.28 62.31 0.7K
13:43 62.31 62.31 62.31 62.31 0.8K
13:45 62.28 62.28 62.27 62.27 0.5K
13:47 62.22 62.22 62.18 62.18 1.4K
13:48 62.26 62.26 62.26 62.26 0.5K
13:49 62.20 62.20 62.20 62.20 1.0K
13:53 62.16 62.19 62.16 62.19 1.3K
13:54 62.22 62.22 62.22 62.22 1.1K
13:56 62.26 62.26 62.26 62.26 1.1K
13:57 62.37 62.37 62.37 62.37 1.5K
13:58 62.32 62.36 62.32 62.36 1.9K
14:02 62.34 62.34 62.32 62.32 2.0K
14:03 62.31 62.31 62.31 62.31 0.2K
14:04 62.31 62.31 62.31 62.31 0.6K
14:06 62.32 62.32 62.32 62.32 0.3K
14:07 62.34 62.37 62.34 62.37 1.2K
14:09 62.33 62.33 62.33 62.33 0.3K
14:11 62.31 62.31 62.31 62.31 1.2K
14:12 62.31 62.31 62.29 62.29 1.2K
14:13 62.31 62.31 62.31 62.31 1.3K
14:14 62.32 62.32 62.27 62.27 1.2K
14:15 62.43 62.43 62.43 62.43 2.0K
14:17 62.42 62.42 62.42 62.42 0.9K
14:19 62.39 62.39 62.39 62.39 1.2K
14:20 62.39 62.50 62.39 62.50 2.1K
14:21 62.50 62.50 62.50 62.50 1.9K
14:23 62.46 62.46 62.46 62.46 0.1K
14:24 62.50 62.53 62.49 62.53 1.2K
14:25 62.51 62.51 62.51 62.51 1.0K
14:28 62.47 62.47 62.47 62.47 0.7K
14:29 62.48 62.48 62.48 62.48 0.2K
14:30 62.47 62.55 62.47 62.55 0.9K
14:31 62.51 62.53 62.51 62.53 1.1K
14:32 62.53 62.53 62.53 62.53 0.2K
14:33 62.57 62.59 62.57 62.59 2.1K
14:34 62.58 62.58 62.58 62.58 0.5K
14:35 62.57 62.57 62.57 62.57 0.3K
14:36 62.61 62.61 62.61 62.61 0.5K
14:37 62.60 62.60 62.42 62.42 3.5K
14:38 62.43 62.43 62.43 62.43 1.5K
14:40 62.41 62.41 62.41 62.41 0.4K
14:42 62.49 62.49 62.49 62.49 1.2K
14:43 62.45 62.46 62.45 62.46 2.3K
14:44 62.46 62.46 62.46 62.46 0.5K
14:45 62.49 62.49 62.49 62.49 0.3K
14:46 62.45 62.50 62.45 62.50 0.7K
14:47 62.50 62.50 62.50 62.50 0.8K
14:48 62.47 62.47 62.47 62.47 1.5K
14:51 62.48 62.59 62.48 62.59 2.4K
14:52 62.59 62.59 62.59 62.59 0.6K
14:53 62.56 62.56 62.53 62.53 2.0K
14:55 62.56 62.58 62.56 62.58 1.9K
14:56 62.58 62.58 62.51 62.51 1.6K
14:57 62.55 62.57 62.55 62.57 98.9K
14:58 62.54 62.54 62.45 62.48 2.4K
15:00 62.52 62.52 62.52 62.52 1.4K
15:01 62.54 62.54 62.48 62.48 1.9K
15:02 62.45 62.45 62.45 62.45 0.4K
15:04 62.47 62.52 62.47 62.52 0.6K
15:06 62.53 62.53 62.53 62.53 0.3K
15:07 62.49 62.52 62.49 62.52 1.1K
15:09 62.49 62.49 62.49 62.49 0.2K
15:10 62.55 62.57 62.55 62.57 1.8K
15:11 62.29 62.29 62.28 62.28 5.0K
15:12 62.24 62.24 62.24 62.24 0.4K
15:13 62.23 62.23 62.20 62.20 1.5K
15:14 62.27 62.29 62.27 62.29 2.4K
15:15 62.29 62.29 62.29 62.29 1.4K
15:16 62.26 62.34 62.26 62.34 1.8K
15:17 62.31 62.38 62.31 62.38 0.9K
15:18 62.41 62.43 62.39 62.43 0.5K
15:19 62.39 62.39 62.39 62.39 0.4K
15:20 62.34 62.34 62.34 62.34 2.6K
15:21 62.25 62.30 62.25 62.30 0.6K
15:22 62.21 62.21 62.18 62.18 1.7K
15:23 62.14 62.18 62.14 62.18 0.6K
15:24 62.14 62.14 62.13 62.14 0.6K
15:25 62.17 62.17 62.17 62.17 4.0K
15:26 62.23 62.23 62.19 62.19 1.7K
15:27 62.19 62.19 62.14 62.14 2.8K
15:28 62.25 62.25 62.25 62.25 2.9K
15:29 62.25 62.25 62.25 62.25 0.2K
15:30 62.25 62.25 62.25 62.25 0.8K
15:31 62.22 62.22 62.18 62.18 1.7K
15:33 62.22 62.22 62.21 62.21 1.0K
15:34 62.20 62.25 62.17 62.24 4.4K
15:35 62.27 62.27 62.27 62.27 0.3K
15:36 62.25 62.25 62.25 62.25 1.3K
15:37 62.18 62.20 62.18 62.20 8.2K
15:38 62.20 62.20 62.15 62.15 0.9K
15:39 62.18 62.24 62.18 62.24 5.4K
15:40 62.24 62.24 62.20 62.23 2.7K
15:41 62.25 62.25 62.19 62.19 2.6K
15:43 62.22 62.24 62.21 62.24 2.8K
15:44 62.22 62.22 62.18 62.18 3.1K
15:45 62.15 62.18 62.15 62.17 3.6K
15:46 62.15 62.15 62.15 62.15 1.4K
15:47 62.16 62.16 62.16 62.16 3.3K
15:49 62.18 62.18 62.12 62.12 4.7K
15:50 62.17 62.21 62.16 62.16 8.3K
15:51 62.15 62.21 62.15 62.21 34.8K
15:52 62.27 62.31 62.27 62.31 3.6K
15:53 62.44 62.44 62.35 62.35 5.0K
15:54 62.35 62.35 62.27 62.27 7.8K
15:55 62.27 62.31 62.27 62.30 16.7K
15:56 62.30 62.30 62.23 62.23 12.3K
15:57 62.22 62.22 62.18 62.18 8.1K
15:58 62.20 62.21 62.19 62.21 8.3K
15:59 62.21 62.39 62.21 62.38 172.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available