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 62.04 62.41 62.04 62.41 6.4K
09:32 62.14 62.14 62.14 62.14 3.0K
09:39 62.52 62.52 62.52 62.52 0.2K
09:40 62.29 62.51 62.29 62.51 0.5K
09:41 62.60 62.60 62.60 62.60 0.4K
09:42 62.60 62.60 62.60 62.60 0.4K
09:43 62.60 62.85 62.60 62.85 4.0K
09:46 63.06 63.06 63.05 63.05 2.8K
09:48 63.07 63.07 63.07 63.07 0.6K
09:49 63.07 63.32 63.07 63.32 2.7K
09:50 63.07 63.07 63.07 63.07 3.4K
09:51 63.06 63.06 62.98 62.98 2.6K
09:52 62.89 62.89 62.89 62.89 0.3K
09:54 63.09 63.09 63.09 63.09 0.2K
09:55 62.96 62.96 62.94 62.94 8.0K
09:56 62.94 62.94 62.94 62.94 0.7K
09:57 62.76 62.76 62.64 62.64 2.6K
09:58 62.67 62.70 62.67 62.70 0.4K
09:59 62.71 62.71 62.62 62.62 0.3K
10:00 62.64 62.77 62.64 62.77 2.0K
10:01 62.77 62.77 62.77 62.77 0.6K
10:02 62.83 62.83 62.83 62.83 0.2K
10:03 62.82 62.82 62.62 62.62 2.2K
10:05 62.70 62.78 62.70 62.78 1.0K
10:06 62.71 62.79 62.71 62.79 1.3K
10:07 62.74 62.74 62.74 62.74 0.3K
10:08 62.76 62.76 62.76 62.76 0.1K
10:09 62.78 62.78 62.78 62.78 0.2K
10:10 62.78 62.78 62.74 62.78 2.8K
10:12 62.75 62.75 62.75 62.75 1.6K
10:15 62.85 62.85 62.85 62.85 1.1K
10:20 62.80 62.80 62.80 62.80 0.2K
10:21 62.82 62.82 62.82 62.82 0.5K
10:25 62.83 62.83 62.83 62.83 0.4K
10:28 62.94 62.94 62.94 62.94 0.1K
10:29 62.81 62.81 62.81 62.81 0.2K
10:30 62.83 62.83 62.80 62.80 0.4K
10:31 62.80 62.80 62.80 62.80 0.4K
10:32 62.75 62.75 62.75 62.75 0.6K
10:36 62.79 62.79 62.79 62.79 0.4K
10:37 62.79 62.79 62.79 62.79 2.0K
10:39 62.87 62.87 62.87 62.87 0.1K
10:40 62.77 62.77 62.77 62.77 0.1K
10:41 62.79 62.79 62.79 62.79 0.7K
10:42 62.88 62.88 62.79 62.79 1.5K
10:43 62.86 62.86 62.83 62.86 3.9K
10:45 62.86 62.86 62.65 62.74 3.1K
10:46 62.76 62.76 62.76 62.76 0.4K
10:49 62.74 62.74 62.74 62.74 0.1K
10:50 62.66 62.66 62.66 62.66 0.3K
10:51 62.64 62.64 62.64 62.64 0.4K
10:52 62.75 62.75 62.75 62.75 1.6K
10:53 62.68 62.68 62.68 62.68 0.1K
10:54 62.68 62.68 62.68 62.68 0.9K
10:57 62.66 62.66 62.66 62.66 0.3K
11:00 62.74 62.74 62.74 62.74 1.7K
11:01 62.80 62.80 62.80 62.80 0.4K
11:05 62.79 62.79 62.68 62.68 2.3K
11:06 62.57 62.57 62.57 62.57 0.5K
11:07 62.55 62.55 62.55 62.55 0.6K
11:08 62.60 62.60 62.60 62.60 0.4K
11:09 62.62 62.62 62.62 62.61 0.4K
11:10 62.60 62.60 62.60 62.60 0.4K
11:11 62.55 62.55 62.53 62.53 1.4K
11:15 62.59 62.59 62.59 62.59 0.4K
11:18 62.45 62.45 62.45 62.45 0.4K
11:22 62.49 62.55 62.49 62.55 1.5K
11:32 62.52 62.52 62.52 62.52 1.1K
11:33 62.49 62.49 62.49 62.49 0.9K
11:35 62.47 62.47 62.47 62.47 1.2K
11:39 62.47 62.47 62.47 62.47 0.1K
11:40 62.52 62.52 62.30 62.30 2.6K
11:41 62.36 62.36 62.36 62.36 0.5K
11:45 62.30 62.30 62.30 62.30 0.6K
11:48 62.33 62.33 62.33 62.33 0.4K
11:49 62.38 62.38 62.38 62.38 0.5K
11:50 62.33 62.33 62.33 62.33 0.3K
11:52 62.35 62.35 62.35 62.35 0.6K
11:53 62.28 62.30 62.28 62.30 1.7K
11:55 62.24 62.24 62.24 62.24 1.4K
11:57 62.19 62.19 62.19 62.19 0.1K
11:58 62.22 62.22 62.22 62.22 1.0K
12:02 62.16 62.16 62.16 62.16 0.2K
12:03 62.16 62.16 62.16 62.16 1.1K
12:07 62.19 62.19 62.18 62.18 0.5K
12:09 62.18 62.18 62.18 62.18 0.5K
12:12 62.20 62.20 62.20 62.20 0.5K
12:13 62.20 62.20 62.20 62.20 2.3K
12:17 62.21 62.21 62.21 62.21 0.5K
12:20 62.17 62.17 62.17 62.17 1.8K
12:21 62.07 62.07 62.07 62.07 0.4K
12:22 62.00 62.00 61.93 61.93 0.9K
12:23 61.94 62.02 61.94 62.02 1.9K
12:30 61.97 61.97 61.97 61.97 0.1K
12:31 62.07 62.09 62.07 62.09 1.3K
12:32 62.03 62.03 62.03 62.03 0.8K
12:39 61.96 61.96 61.96 61.96 0.9K
12:45 62.03 62.03 62.03 62.03 0.2K
12:46 62.10 62.10 62.06 62.06 0.7K
12:47 62.11 62.11 62.11 62.11 0.6K
12:49 62.14 62.14 62.14 62.14 1.8K
12:51 62.14 62.14 62.14 62.14 0.9K
12:52 62.19 62.25 62.19 62.25 2.5K
12:56 62.28 62.28 62.28 62.28 1.7K
12:57 62.38 62.40 62.37 62.40 1.0K
12:59 62.42 62.42 62.41 62.41 0.9K
13:00 62.42 62.42 62.42 62.42 2.9K
13:01 62.38 62.38 62.38 62.38 0.3K
13:02 62.38 62.38 62.38 62.38 0.7K
13:03 62.47 62.47 62.47 62.47 2.1K
13:10 62.48 62.48 62.48 62.48 1.5K
13:15 62.40 62.40 62.40 62.40 4.4K
13:19 62.42 62.42 62.42 62.42 1.7K
13:30 62.47 62.48 62.47 62.48 1.7K
13:34 62.46 62.46 62.46 62.46 0.4K
13:35 62.44 62.44 62.44 62.44 2.2K
13:36 62.42 62.42 62.42 62.42 0.5K
13:37 62.43 62.43 62.43 62.43 0.4K
13:40 62.41 62.41 62.41 62.41 1.2K
13:43 62.40 62.44 62.40 62.44 0.6K
13:44 62.38 62.38 62.38 62.38 0.8K
13:46 62.41 62.41 62.41 62.41 2.6K
13:49 62.40 62.41 62.38 62.41 1.2K
13:52 62.45 62.45 62.45 62.45 0.7K
13:54 62.44 62.44 62.44 62.44 9.0K
13:59 62.41 62.41 62.41 62.41 9.7K
14:00 62.57 62.57 62.57 62.57 1.6K
14:07 62.62 62.62 62.62 62.62 1.4K
14:10 62.57 62.57 62.57 62.57 0.4K
14:11 62.65 62.65 62.65 62.65 0.8K
14:14 62.70 62.70 62.70 62.70 1.9K
14:18 62.71 62.71 62.71 62.71 0.2K
14:20 62.69 62.69 62.69 62.69 1.6K
14:21 62.66 62.66 62.66 62.66 0.6K
14:22 62.63 62.63 62.63 62.63 1.7K
14:23 62.70 62.70 62.70 62.70 1.8K
14:25 62.64 62.64 62.64 62.64 0.2K
14:30 62.71 62.71 62.71 62.71 1.5K
14:35 62.69 62.76 62.69 62.76 1.2K
14:38 62.73 62.73 62.73 62.73 1.1K
14:42 62.75 62.75 62.75 62.75 0.2K
14:43 62.81 62.81 62.81 62.81 1.0K
14:46 62.83 62.83 62.83 62.83 1.3K
14:49 62.87 62.87 62.87 62.87 1.1K
14:51 62.88 62.88 62.88 62.88 1.2K
14:53 62.87 62.87 62.87 62.87 2.8K
14:57 62.86 62.86 62.86 62.86 0.6K
14:59 62.87 62.87 62.87 62.87 1.0K
15:00 62.86 62.86 62.86 62.86 0.9K
15:01 62.87 62.87 62.87 62.87 2.6K
15:02 62.84 62.84 62.84 62.84 1.8K
15:03 62.86 62.86 62.86 62.86 0.5K
15:06 62.83 62.83 62.83 62.83 0.9K
15:07 62.83 62.83 62.83 62.83 1.7K
15:10 62.83 62.83 62.83 62.83 0.1K
15:11 62.83 62.83 62.83 62.83 0.7K
15:12 62.78 62.78 62.73 62.73 2.1K
15:13 62.72 62.74 62.69 62.74 5.3K
15:19 62.81 62.84 62.81 62.84 2.5K
15:20 62.86 62.86 62.86 62.86 1.1K
15:25 62.85 62.85 62.85 62.85 0.9K
15:26 62.86 62.86 62.86 62.86 0.6K
15:27 62.86 62.86 62.86 62.86 0.5K
15:28 62.86 62.86 62.83 62.83 0.8K
15:29 62.86 62.86 62.84 62.84 1.1K
15:30 62.86 62.86 62.86 62.86 0.7K
15:32 62.86 62.86 62.86 62.86 0.5K
15:34 62.89 62.89 62.89 62.89 0.6K
15:35 62.87 62.88 62.87 62.88 1.3K
15:36 62.86 62.86 62.86 62.86 1.3K
15:37 62.87 62.88 62.87 62.88 0.8K
15:38 62.86 62.86 62.85 62.85 2.1K
15:39 62.84 62.84 62.84 62.84 1.4K
15:40 62.81 62.81 62.81 62.81 1.0K
15:41 62.83 62.83 62.81 62.81 3.2K
15:42 62.81 62.81 62.81 62.81 1.2K
15:44 62.81 62.81 62.81 62.81 1.0K
15:45 62.81 62.81 62.81 62.81 0.3K
15:46 62.81 62.81 62.77 62.77 2.6K
15:47 62.74 62.74 62.74 62.74 1.5K
15:48 62.74 62.75 62.74 62.75 0.9K
15:49 62.78 62.78 62.75 62.78 4.7K
15:50 62.82 62.87 62.77 62.77 5.2K
15:51 62.77 62.78 62.77 62.78 1.6K
15:52 62.74 62.75 62.73 62.73 2.9K
15:53 62.73 62.73 62.71 62.72 2.7K
15:54 62.71 62.71 62.62 62.62 3.1K
15:55 62.64 62.68 62.64 62.68 4.7K
15:56 62.68 62.70 62.68 62.70 5.3K
15:57 62.69 62.70 62.66 62.68 7.9K
15:58 62.71 62.72 62.67 62.67 7.9K
15:59 62.66 62.66 62.61 62.64 130.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available