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 61.21 61.21 60.92 60.92 2.6K
09:31 61.44 61.48 60.96 60.96 4.7K
09:32 61.30 61.30 60.92 61.20 3.6K
09:35 61.16 61.16 61.16 61.16 1.0K
09:36 61.15 61.15 61.15 61.15 0.1K
09:37 61.15 61.18 61.15 61.18 0.9K
09:46 60.93 60.93 60.93 60.93 0.2K
09:47 61.23 61.30 61.23 61.30 0.8K
09:48 61.36 61.36 61.36 61.36 0.7K
09:49 61.43 61.59 61.43 61.59 4.7K
09:54 61.36 61.36 61.36 61.36 1.3K
09:55 61.36 61.36 61.24 61.24 0.9K
09:56 61.30 61.30 61.30 61.30 1.9K
10:01 61.03 61.33 61.03 61.06 11.7K
10:04 61.15 61.29 61.15 61.29 1.5K
10:05 61.28 61.28 61.28 61.28 0.2K
10:06 61.18 61.18 61.18 61.18 1.5K
10:08 61.13 61.17 61.13 61.17 5.7K
10:10 61.17 61.17 61.17 61.17 0.5K
10:13 61.06 61.25 61.06 61.23 3.8K
10:15 61.36 61.36 61.31 61.31 1.1K
10:17 61.37 61.46 61.37 61.46 2.0K
10:19 61.46 61.46 61.46 61.46 0.2K
10:21 61.46 61.46 61.46 61.46 0.6K
10:25 61.51 61.51 61.51 61.51 1.7K
10:27 61.56 61.56 61.56 61.56 0.2K
10:28 61.52 61.52 61.48 61.48 1.8K
10:29 61.48 61.48 61.48 61.48 0.4K
10:30 61.38 61.38 61.38 61.38 0.3K
10:31 61.30 61.30 61.21 61.21 4.9K
10:32 61.12 61.12 61.12 61.12 0.9K
10:34 61.16 61.16 61.16 61.16 2.0K
10:35 61.21 61.21 61.21 61.21 0.1K
10:36 61.14 61.16 61.14 61.16 0.4K
10:37 61.23 61.29 61.18 61.25 9.6K
10:39 61.25 61.25 61.25 61.25 0.5K
10:40 61.25 61.25 61.25 61.25 2.4K
10:41 61.26 61.26 61.09 61.09 14.4K
10:42 61.05 61.05 61.05 61.05 0.3K
10:44 61.15 61.15 61.15 61.15 2.4K
10:45 61.11 61.11 61.07 61.07 0.9K
10:46 61.12 61.12 61.07 61.07 1.2K
10:47 60.98 60.98 60.98 60.98 1.6K
10:52 61.04 61.04 61.04 61.04 0.9K
10:53 61.13 61.13 61.13 61.13 0.3K
10:54 61.13 61.13 61.13 61.13 1.0K
10:55 61.11 61.11 61.11 61.11 1.0K
10:56 61.12 61.12 61.06 61.06 1.2K
10:57 61.02 61.06 61.02 61.06 0.7K
10:59 61.06 61.06 61.05 61.05 0.9K
11:01 61.12 61.12 61.12 61.12 2.5K
11:10 61.02 61.02 61.02 61.02 0.2K
11:11 60.96 61.00 60.96 61.00 2.9K
11:15 60.99 61.01 60.99 61.01 1.9K
11:17 61.01 61.01 61.01 61.01 0.7K
11:20 60.95 60.95 60.95 60.95 1.3K
11:21 61.04 61.04 61.04 61.04 0.8K
11:22 60.99 60.99 60.99 60.99 0.7K
11:25 60.99 60.99 60.99 60.99 0.1K
11:26 61.00 61.00 61.00 61.00 0.7K
11:29 60.97 60.98 60.97 60.97 11.3K
11:30 60.96 61.01 60.96 61.01 2.2K
11:31 61.01 61.01 61.01 61.01 0.7K
11:33 61.00 61.00 61.00 61.00 0.6K
11:36 60.99 60.99 60.83 60.83 2.9K
11:40 60.89 60.99 60.89 60.99 3.9K
11:41 61.00 61.00 60.99 60.99 3.1K
11:52 60.98 60.98 60.98 60.98 1.0K
11:58 60.94 60.94 60.94 60.94 1.0K
12:03 60.90 60.90 60.90 60.90 2.1K
12:06 60.92 60.92 60.92 60.92 0.3K
12:07 60.88 60.88 60.88 60.88 0.5K
12:08 60.85 60.85 60.85 60.85 0.9K
12:12 60.91 60.92 60.91 60.92 1.8K
12:16 60.88 60.88 60.88 60.88 0.9K
12:17 60.87 60.87 60.87 60.87 0.5K
12:20 60.88 60.88 60.88 60.88 0.5K
12:25 60.89 60.89 60.89 60.89 0.2K
12:27 60.89 60.92 60.89 60.92 1.8K
12:30 60.95 60.96 60.95 60.96 1.3K
12:36 60.91 60.91 60.91 60.91 1.0K
12:37 60.89 60.90 60.88 60.90 1.3K
12:39 60.87 60.87 60.87 60.87 0.7K
12:43 60.87 60.87 60.87 60.87 2.3K
12:50 60.84 60.84 60.84 60.84 0.2K
12:51 60.91 60.93 60.91 60.93 2.4K
12:52 60.88 60.88 60.88 60.88 3.8K
12:55 60.89 60.89 60.89 60.89 0.2K
12:56 60.90 60.90 60.89 60.89 1.1K
12:57 60.89 60.89 60.72 60.72 11.6K
12:58 60.71 60.71 60.71 60.71 0.3K
13:00 60.71 60.71 60.71 60.71 0.2K
13:01 60.78 60.78 60.61 60.61 3.7K
13:02 60.55 60.59 60.55 60.59 0.9K
13:04 60.60 60.60 60.59 60.59 0.8K
13:05 60.54 60.54 60.54 60.54 0.5K
13:08 60.56 60.56 60.50 60.50 3.3K
13:09 60.48 60.49 60.48 60.49 2.3K
13:12 60.48 60.48 60.48 60.48 0.2K
13:13 60.56 60.59 60.56 60.59 17.8K
13:17 60.53 60.53 60.53 60.53 1.0K
13:21 60.51 60.51 60.49 60.49 1.9K
13:25 60.47 60.47 60.47 60.47 0.7K
13:28 60.48 60.50 60.48 60.50 1.1K
13:30 60.52 60.52 60.52 60.52 0.5K
13:31 60.53 60.53 60.53 60.53 1.6K
13:32 60.53 60.53 60.53 60.53 1.1K
13:33 60.47 60.47 60.47 60.47 1.0K
13:35 60.49 60.49 60.45 60.45 0.6K
13:36 60.42 60.42 60.42 60.42 0.8K
13:39 60.37 60.42 60.31 60.31 2.3K
13:40 60.28 60.28 60.28 60.28 0.2K
13:41 60.26 60.28 60.26 60.28 2.1K
13:43 60.22 60.22 60.22 60.22 2.0K
13:51 60.21 60.21 60.21 60.21 2.4K
13:55 60.19 60.19 60.19 60.19 1.7K
14:00 60.17 60.17 60.17 60.17 0.6K
14:01 60.07 60.07 60.07 60.07 1.7K
14:02 60.06 60.06 60.06 60.06 0.3K
14:03 60.06 60.22 60.06 60.22 14.8K
14:09 60.17 60.17 60.17 60.17 0.8K
14:11 60.20 60.20 60.20 60.20 0.6K
14:13 60.12 60.12 60.12 60.12 0.9K
14:14 60.09 60.13 60.09 60.13 2.5K
14:17 60.07 60.07 60.07 60.07 0.6K
14:18 60.06 60.06 60.06 60.06 1.3K
14:19 60.13 60.13 60.13 60.13 2.1K
14:23 60.21 60.21 60.21 60.21 0.6K
14:24 60.20 60.21 60.20 60.21 0.8K
14:25 60.24 60.24 60.24 60.24 0.7K
14:26 60.24 60.24 60.24 60.24 0.6K
14:28 60.20 60.20 60.20 60.20 0.4K
14:29 60.24 60.24 60.24 60.24 0.3K
14:30 60.20 60.20 60.20 60.20 0.3K
14:31 60.26 60.29 60.26 60.29 2.5K
14:32 60.33 60.33 60.33 60.33 0.3K
14:33 60.33 60.33 60.23 60.23 2.3K
14:36 60.30 60.30 60.30 60.30 0.5K
14:38 60.26 60.26 60.24 60.24 1.7K
14:42 60.18 60.18 60.14 60.14 0.7K
14:44 60.17 60.17 60.17 60.17 0.7K
14:45 60.14 60.14 60.14 60.14 0.7K
14:49 60.16 60.16 60.16 60.16 0.4K
14:50 60.20 60.23 60.20 60.23 3.4K
14:52 60.26 60.26 60.23 60.23 1.9K
14:54 60.23 60.23 60.23 60.23 1.0K
14:56 60.23 60.23 60.23 60.23 2.3K
15:03 60.13 60.13 60.13 60.13 2.0K
15:06 60.13 60.13 60.12 60.12 1.2K
15:07 60.14 60.14 60.14 60.14 0.6K
15:09 60.15 60.15 60.13 60.13 2.0K
15:11 60.14 60.14 60.10 60.10 2.6K
15:15 60.03 60.03 60.03 60.03 1.1K
15:16 60.06 60.06 60.06 60.06 1.7K
15:17 60.09 60.09 60.09 60.09 0.2K
15:18 60.06 60.06 60.06 60.06 2.8K
15:24 60.03 60.03 60.03 60.03 1.6K
15:26 60.00 60.00 60.00 60.00 2.7K
15:27 60.01 60.01 59.96 59.96 10.3K
15:28 59.97 59.97 59.97 59.97 0.7K
15:30 60.02 60.02 60.00 60.00 3.6K
15:31 59.95 59.95 59.95 59.95 0.4K
15:32 59.93 59.93 59.90 59.90 3.1K
15:33 59.91 59.91 59.91 59.91 1.1K
15:36 59.89 59.89 59.78 59.78 2.6K
15:38 59.79 59.79 59.79 59.79 1.0K
15:39 59.79 59.79 59.79 59.79 0.4K
15:40 59.78 59.78 59.78 59.78 0.8K
15:41 59.77 59.78 59.71 59.78 2.8K
15:42 59.74 59.74 59.74 59.74 1.4K
15:44 59.74 59.74 59.71 59.71 2.6K
15:45 59.74 59.79 59.74 59.79 4.0K
15:46 59.75 59.85 59.75 59.85 3.6K
15:47 59.85 59.85 59.74 59.74 3.0K
15:48 59.71 59.74 59.71 59.74 1.3K
15:49 59.75 59.75 59.75 59.75 1.3K
15:50 59.75 59.77 59.63 59.66 14.0K
15:51 59.62 59.63 59.59 59.59 3.4K
15:52 59.59 59.59 59.52 59.52 3.1K
15:53 59.57 59.57 59.53 59.53 3.2K
15:54 59.53 59.53 59.36 59.36 8.7K
15:55 59.43 59.46 59.37 59.40 13.2K
15:56 59.41 59.50 59.38 59.49 16.0K
15:57 59.51 59.53 59.51 59.52 5.8K
15:58 59.54 59.66 59.49 59.66 34.2K
15:59 59.66 59.66 59.54 59.58 159.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available