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 58.37 58.37 58.25 58.25 103.5K
09:31 58.49 58.58 58.49 58.55 4.9K
09:32 58.69 58.69 58.55 58.55 1.3K
09:33 58.62 58.62 58.62 58.62 0.8K
09:34 58.70 58.70 58.70 58.70 0.5K
09:35 58.86 58.86 58.86 58.86 1.2K
09:36 58.78 58.78 58.78 58.78 1.2K
09:37 58.69 58.69 58.69 58.69 0.7K
09:40 58.25 58.25 57.95 57.96 106.1K
09:42 58.21 58.21 58.21 58.21 0.4K
09:43 58.05 58.05 58.05 58.05 0.9K
09:47 58.12 58.12 57.79 57.79 1.6K
09:50 57.86 57.86 57.86 57.86 0.5K
09:52 57.44 57.53 57.44 57.53 2.4K
09:53 57.52 57.52 57.52 57.52 0.5K
09:59 57.55 57.55 57.55 57.55 1.5K
10:01 57.82 58.01 57.82 58.01 8.0K
10:02 57.96 57.96 57.94 57.94 0.6K
10:03 58.06 58.06 58.06 58.06 0.3K
10:04 57.95 57.95 57.95 57.95 1.2K
10:05 57.88 57.88 57.86 57.86 0.7K
10:07 57.85 57.85 57.85 57.85 0.9K
10:09 57.71 57.71 57.57 57.57 0.6K
10:10 57.54 57.54 57.54 57.54 0.5K
10:11 57.64 57.64 57.63 57.63 0.4K
10:12 57.63 57.63 57.63 57.63 0.3K
10:14 57.74 57.74 57.74 57.74 0.9K
10:16 57.58 57.58 57.58 57.58 1.0K
10:21 57.89 57.89 57.89 57.89 3.1K
10:33 57.83 57.83 57.83 57.83 0.3K
10:36 57.84 57.84 57.84 57.84 2.0K
10:40 57.79 57.79 57.79 57.79 0.2K
10:41 57.69 57.72 57.69 57.72 1.2K
10:43 57.78 57.78 57.64 57.64 1.7K
10:44 57.69 57.69 57.69 57.69 0.2K
10:45 57.71 57.71 57.71 57.71 0.3K
10:46 57.67 57.67 57.67 57.67 4.4K
10:49 57.79 57.79 57.79 57.79 0.8K
10:50 57.87 57.87 57.81 57.81 1.1K
10:51 57.82 57.82 57.82 57.82 0.9K
10:53 57.83 57.83 57.75 57.75 1.1K
10:56 57.80 57.80 57.80 57.80 0.3K
10:58 57.80 57.85 57.80 57.85 0.7K
10:59 57.79 57.79 57.79 57.79 0.7K
11:01 57.77 57.77 57.77 57.77 1.0K
11:02 57.82 57.82 57.82 57.82 0.5K
11:03 57.88 57.88 57.88 57.88 1.0K
11:05 57.89 57.96 57.89 57.96 0.9K
11:06 58.10 58.10 58.10 58.10 3.7K
11:07 58.18 58.18 58.18 58.18 1.3K
11:09 58.29 58.29 58.29 58.29 0.7K
11:10 58.26 58.26 58.26 58.26 0.4K
11:11 58.20 58.20 58.20 58.20 0.7K
11:14 58.30 58.30 58.30 58.30 0.9K
11:15 58.36 58.36 58.36 58.36 0.4K
11:16 58.36 58.41 58.36 58.41 1.6K
11:18 58.42 58.42 58.42 58.42 0.5K
11:19 58.43 58.43 58.43 58.43 1.7K
11:20 58.45 58.45 58.45 58.45 0.7K
11:21 58.45 58.45 58.45 58.45 0.8K
11:22 58.45 58.45 58.45 58.45 0.5K
11:23 58.37 58.37 58.35 58.35 2.3K
11:24 58.35 58.35 58.34 58.34 0.5K
11:26 58.34 58.49 58.30 58.49 46.6K
11:27 58.55 58.57 58.55 58.57 1.6K
11:28 58.55 58.55 58.55 58.55 0.4K
11:29 58.55 58.56 58.55 58.56 1.3K
11:30 58.48 58.48 58.48 58.48 0.5K
11:31 58.55 58.55 58.55 58.55 0.2K
11:32 58.55 58.55 58.33 58.33 23.1K
11:33 58.28 58.44 58.28 58.44 4.7K
11:34 58.44 58.55 58.44 58.55 18.1K
11:35 58.55 58.55 58.55 58.55 19.3K
11:36 58.54 58.54 58.54 58.54 0.8K
11:37 58.55 58.55 58.55 58.55 0.3K
11:38 58.60 58.60 58.55 58.55 0.8K
11:39 58.55 58.55 58.55 58.55 1.0K
11:40 58.55 58.55 58.55 58.55 1.0K
11:41 58.55 58.55 58.52 58.55 0.8K
11:42 58.55 58.59 58.55 58.57 2.8K
11:43 58.64 58.64 58.64 58.64 0.3K
11:44 58.58 58.63 58.55 58.55 0.6K
11:45 58.55 58.55 58.48 58.49 29.7K
11:46 58.48 58.48 58.39 58.39 1.9K
11:47 58.41 58.41 58.41 58.41 0.3K
11:48 58.36 58.36 58.36 58.36 0.6K
11:49 58.38 58.38 58.38 58.38 0.2K
11:50 58.36 58.36 58.34 58.34 0.8K
11:51 58.37 58.37 58.35 58.35 0.3K
11:52 58.35 58.35 58.24 58.24 6.3K
11:53 58.24 58.24 58.22 58.22 1.1K
11:56 58.17 58.17 58.12 58.12 0.9K
11:57 58.11 58.11 58.11 58.11 0.8K
11:58 58.17 58.17 58.17 58.17 0.9K
12:01 58.19 58.19 58.18 58.18 0.8K
12:02 58.21 58.26 58.21 58.26 1.0K
12:04 58.19 58.19 58.19 58.19 1.5K
12:05 58.18 58.18 58.18 58.18 0.4K
12:06 58.22 58.22 58.22 58.22 0.6K
12:08 58.22 58.25 58.17 58.25 1.0K
12:09 58.22 58.22 58.22 58.22 0.3K
12:10 58.16 58.29 58.16 58.29 2.1K
12:11 58.37 58.37 58.37 58.37 1.3K
12:12 58.44 58.44 58.30 58.30 1.4K
12:13 58.35 58.39 58.32 58.32 0.9K
12:14 58.38 58.39 58.38 58.39 0.4K
12:15 58.34 58.34 58.30 58.30 1.7K
12:16 58.32 58.32 58.32 58.32 0.3K
12:17 58.34 58.60 58.34 58.40 1.4K
12:18 58.31 58.31 58.31 58.31 0.7K
12:20 58.39 58.39 58.39 58.39 0.4K
12:21 58.34 58.37 58.34 58.37 1.1K
12:24 58.44 58.44 58.35 58.35 0.7K
12:25 58.44 58.44 58.44 58.44 0.4K
12:26 58.47 58.52 58.47 58.52 0.5K
12:27 58.46 58.59 58.46 58.59 1.1K
12:28 58.65 58.65 58.65 58.65 8.8K
12:29 58.53 58.58 58.53 58.58 1.3K
12:30 58.58 58.61 58.52 58.52 2.0K
12:32 58.51 58.51 58.49 58.49 0.6K
12:33 58.49 58.49 58.46 58.46 2.6K
12:36 58.49 58.49 58.43 58.43 1.1K
12:37 58.46 58.47 58.46 58.47 0.5K
12:38 58.44 58.44 58.44 58.44 0.5K
12:40 58.49 58.49 58.44 58.44 0.9K
12:42 58.50 58.50 58.50 58.50 0.5K
12:43 58.50 58.50 58.50 58.50 0.8K
12:44 58.60 58.60 58.55 58.55 0.5K
12:45 58.60 58.60 58.60 58.60 0.5K
12:46 58.60 58.60 58.60 58.60 0.2K
12:48 58.51 58.51 58.46 58.51 1.9K
12:49 58.41 58.41 58.41 58.41 2.0K
12:55 58.44 58.53 58.44 58.53 0.6K
12:57 58.49 58.49 58.49 58.49 0.2K
12:58 58.38 58.44 58.38 58.44 1.6K
12:59 58.41 58.45 58.41 58.43 1.0K
13:01 58.44 58.44 58.44 58.44 0.4K
13:04 58.47 58.47 58.47 58.47 0.5K
13:06 58.36 58.36 58.36 58.36 0.3K
13:08 58.50 58.50 58.50 58.50 1.1K
13:09 58.48 58.48 58.48 58.48 1.5K
13:12 58.41 58.42 58.41 58.42 0.9K
13:13 58.36 58.36 58.36 58.36 0.6K
13:14 58.33 58.33 58.32 58.32 1.4K
13:18 58.31 58.33 58.31 58.33 0.9K
13:19 58.36 58.36 58.33 58.33 0.5K
13:20 58.36 58.36 58.35 58.35 1.1K
13:23 58.26 58.26 58.26 58.26 0.9K
13:24 58.25 58.25 58.25 58.25 0.3K
13:25 58.23 58.23 58.21 58.21 0.7K
13:27 58.25 58.25 58.24 58.24 1.0K
13:29 58.27 58.27 58.27 58.27 0.6K
13:31 58.28 58.28 58.28 58.28 0.2K
13:32 58.32 58.32 58.32 58.32 1.1K
13:34 58.35 58.35 58.35 58.35 0.7K
13:35 58.49 58.49 58.49 58.49 5.2K
13:38 58.53 58.53 58.53 58.53 0.4K
13:39 58.58 58.58 58.58 58.58 0.6K
13:43 58.52 58.52 58.52 58.52 1.0K
13:44 58.56 58.56 58.51 58.51 1.5K
13:45 58.59 58.59 58.59 58.59 0.9K
13:48 58.60 58.60 58.60 58.60 9.9K
13:49 58.66 58.69 58.66 58.69 2.0K
13:53 58.69 58.69 58.69 58.69 0.2K
13:54 58.64 58.77 58.64 58.77 1.2K
13:55 58.66 58.66 58.66 58.66 0.9K
13:57 58.73 58.73 58.73 58.73 1.1K
14:01 58.73 58.73 58.73 58.73 0.7K
14:02 58.68 58.68 58.59 58.59 2.0K
14:03 58.60 58.60 58.60 58.60 0.8K
14:04 58.60 58.60 58.60 58.60 0.5K
14:06 58.56 58.56 58.56 58.56 0.1K
14:08 58.48 58.48 58.46 58.46 2.3K
14:09 58.46 58.46 58.46 58.46 1.4K
14:10 58.42 58.42 58.42 58.42 0.5K
14:11 58.43 58.43 58.34 58.34 0.8K
14:12 58.34 58.34 58.34 58.34 0.7K
14:13 58.32 58.32 58.28 58.28 0.8K
14:16 58.25 58.29 58.25 58.29 0.7K
14:19 58.24 58.24 58.24 58.24 0.3K
14:23 58.21 58.21 58.18 58.18 11.7K
14:24 58.18 58.18 58.15 58.15 1.0K
14:25 58.16 58.16 58.12 58.16 3.8K
14:26 58.13 58.16 58.13 58.13 3.9K
14:31 58.15 58.27 58.15 58.27 4.3K
14:32 58.33 58.33 58.33 58.33 0.9K
14:33 58.26 58.26 58.26 58.26 0.8K
14:34 58.30 58.30 58.30 58.30 2.0K
14:37 58.31 58.31 58.31 58.31 1.7K
14:38 58.34 58.34 58.34 58.34 1.1K
14:39 58.34 58.38 58.32 58.37 22.1K
14:40 58.38 58.38 58.38 58.38 0.5K
14:41 58.48 58.48 58.48 58.48 0.6K
14:42 58.49 58.49 58.49 58.49 0.8K
14:43 58.49 58.49 58.49 58.49 1.4K
14:45 58.48 58.48 58.46 58.46 1.4K
14:46 58.42 58.42 58.42 58.42 2.5K
14:47 58.49 58.51 58.49 58.51 1.5K
14:48 58.49 58.50 58.49 58.50 1.5K
14:49 58.46 58.46 58.46 58.46 0.5K
14:50 58.49 58.49 58.43 58.49 4.5K
14:51 58.48 58.48 58.48 58.48 1.3K
14:52 58.46 58.49 58.46 58.49 0.7K
14:53 58.48 58.49 58.48 58.49 0.7K
14:54 58.46 58.46 58.44 58.44 1.6K
14:55 58.42 58.48 58.42 58.46 1.2K
14:56 58.45 58.45 58.42 58.44 2.9K
14:57 58.44 58.45 58.44 58.45 0.5K
14:58 58.45 58.45 58.45 58.45 1.1K
14:59 58.46 58.46 58.39 58.42 3.1K
15:00 58.42 58.44 58.42 58.44 0.4K
15:01 58.42 58.44 58.42 58.44 1.4K
15:02 58.44 58.44 58.38 58.38 2.2K
15:03 58.40 58.44 58.40 58.44 1.2K
15:05 58.43 58.43 58.43 58.43 0.9K
15:06 58.45 58.48 58.45 58.48 1.5K
15:07 58.51 58.51 58.51 58.51 0.8K
15:08 58.48 58.48 58.48 58.48 0.6K
15:09 58.48 58.48 58.47 58.48 1.4K
15:10 58.48 58.48 58.48 58.48 0.7K
15:11 58.48 58.48 58.48 58.48 3.0K
15:12 58.50 58.50 58.48 58.50 5.4K
15:13 58.53 58.55 58.53 58.55 2.0K
15:14 58.55 58.55 58.54 58.54 1.9K
15:16 58.55 58.55 58.53 58.53 2.7K
15:17 58.54 58.54 58.54 58.54 0.5K
15:18 58.54 58.55 58.54 58.55 1.2K
15:19 58.55 58.55 58.55 58.55 0.2K
15:20 58.54 58.57 58.52 58.57 3.5K
15:21 58.59 58.62 58.59 58.62 3.2K
15:22 58.60 58.60 58.60 58.60 0.7K
15:23 58.60 58.65 58.60 58.65 1.4K
15:24 58.62 58.65 58.62 58.65 0.9K
15:25 58.64 58.64 58.62 58.62 1.3K
15:26 58.62 58.62 58.59 58.60 1.9K
15:27 58.60 58.61 58.60 58.61 0.7K
15:28 58.61 58.61 58.58 58.60 2.3K
15:29 58.60 58.60 58.58 58.58 1.2K
15:30 58.56 58.59 58.56 58.59 0.6K
15:31 58.60 58.61 58.60 58.61 2.8K
15:32 58.60 58.60 58.60 58.60 0.6K
15:33 58.57 58.60 58.57 58.60 1.9K
15:34 58.58 58.64 58.58 58.64 2.8K
15:35 58.59 58.68 58.59 58.68 1.6K
15:36 58.69 58.70 58.67 58.67 3.2K
15:37 58.62 58.64 58.62 58.64 0.8K
15:38 58.66 58.66 58.63 58.64 1.1K
15:39 58.63 58.65 58.56 58.56 3.8K
15:40 58.55 58.57 58.55 58.55 1.9K
15:41 58.54 58.54 58.49 58.49 2.4K
15:42 58.49 58.50 58.49 58.50 2.6K
15:43 58.49 58.52 58.49 58.52 3.7K
15:44 58.52 58.52 58.52 58.52 0.4K
15:45 58.51 58.54 58.51 58.52 1.9K
15:46 58.49 58.52 58.47 58.52 3.0K
15:47 58.51 58.53 58.51 58.51 1.9K
15:48 58.53 58.54 58.52 58.54 2.8K
15:49 58.55 58.56 58.55 58.56 2.6K
15:50 58.55 58.58 58.53 58.53 8.0K
15:51 58.53 58.58 58.50 58.58 6.7K
15:52 58.58 58.61 58.58 58.60 4.3K
15:53 58.58 58.58 58.51 58.53 6.7K
15:54 58.54 58.58 58.52 58.56 3.9K
15:55 58.57 58.66 58.52 58.58 16.8K
15:56 58.55 58.65 58.55 58.60 12.3K
15:57 58.58 58.58 58.53 58.55 13.2K
15:58 58.55 58.55 58.51 58.51 15.0K
15:59 58.52 58.58 58.50 58.57 165.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available