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 61.76 61.76 61.76 61.76 2.1K
09:31 61.75 61.75 61.74 61.74 0.2K
09:32 61.96 61.96 61.96 61.96 0.1K
09:33 62.34 62.45 62.15 62.15 2.5K
09:35 62.44 62.46 62.44 62.46 1.0K
09:36 62.32 62.32 62.32 62.32 0.3K
09:38 62.32 62.32 62.32 62.32 1.9K
09:40 61.99 61.99 61.99 61.99 0.6K
09:42 61.73 61.73 61.73 61.73 0.1K
09:43 61.73 61.73 61.73 61.73 0.2K
09:44 61.66 61.66 61.66 61.66 0.2K
09:45 61.82 61.82 61.82 61.82 3.3K
09:47 61.63 61.71 61.63 61.64 2.3K
09:49 61.84 61.84 61.84 61.84 0.8K
09:52 61.59 61.59 61.59 61.59 1.1K
09:54 61.63 61.63 61.63 61.63 0.2K
09:55 61.46 61.46 61.46 61.46 0.9K
09:56 61.42 61.42 61.42 61.42 0.5K
10:01 61.16 61.16 61.16 61.16 2.4K
10:03 61.01 61.01 61.01 61.01 0.6K
10:05 61.07 61.07 61.07 61.07 0.4K
10:06 61.08 61.08 61.08 61.08 0.4K
10:08 61.04 61.04 61.04 61.04 0.1K
10:09 61.04 61.13 61.04 61.13 3.6K
10:10 61.15 61.15 61.06 61.06 3.9K
10:11 61.02 61.03 61.02 61.03 1.8K
10:12 61.17 61.17 61.17 61.17 1.9K
10:13 61.24 61.24 61.24 61.24 2.3K
10:14 61.18 61.18 61.16 61.16 2.1K
10:15 61.12 61.12 61.10 61.10 1.7K
10:16 61.03 61.04 61.03 61.04 1.8K
10:17 61.04 61.06 61.04 61.06 1.2K
10:18 61.04 61.07 60.87 60.87 12.6K
10:19 60.79 60.79 60.79 60.79 0.8K
10:20 60.83 60.94 60.83 60.94 2.1K
10:21 60.85 60.85 60.85 60.85 0.5K
10:22 60.74 60.74 60.74 60.74 0.9K
10:23 60.46 60.46 60.46 60.46 2.0K
10:24 60.44 60.44 60.44 60.44 0.3K
10:25 60.44 60.44 60.44 60.44 0.8K
10:26 60.41 60.49 60.41 60.49 0.4K
10:27 60.52 60.60 60.52 60.60 1.4K
10:28 60.57 60.57 60.45 60.45 2.5K
10:29 60.51 60.60 60.51 60.60 0.9K
10:30 60.60 60.60 60.60 60.60 0.6K
10:32 60.55 60.55 60.55 60.55 0.9K
10:34 60.52 60.52 60.52 60.52 0.2K
10:35 60.41 60.47 60.41 60.47 2.9K
10:37 60.49 60.49 60.49 60.49 1.6K
10:39 60.52 60.52 60.52 60.52 1.2K
10:41 60.50 60.50 60.50 60.50 1.6K
10:42 60.37 60.37 60.37 60.37 0.1K
10:43 60.42 60.42 60.42 60.42 0.7K
10:45 60.50 60.50 60.50 60.50 2.4K
10:46 60.50 60.50 60.20 60.21 13.8K
10:47 60.28 60.29 60.28 60.29 3.0K
10:52 60.31 60.36 60.31 60.36 1.9K
10:53 60.40 60.40 60.38 60.38 1.8K
10:55 60.54 60.54 60.54 60.54 0.7K
10:58 60.28 60.28 60.13 60.13 1.8K
10:59 60.10 60.10 60.10 60.10 0.2K
11:00 60.19 60.19 60.19 60.19 1.1K
11:01 60.13 60.13 60.13 60.13 0.5K
11:02 60.01 60.01 60.01 60.01 0.2K
11:03 59.83 59.83 59.83 59.83 0.6K
11:06 59.97 59.99 59.97 59.99 2.0K
11:10 59.88 59.88 59.83 59.83 2.7K
11:11 59.96 59.96 59.96 59.96 1.7K
11:12 59.96 60.01 59.95 60.01 2.3K
11:13 60.09 60.17 60.09 60.17 1.3K
11:14 60.17 60.17 60.17 60.17 1.2K
11:17 60.30 60.30 60.30 60.30 1.5K
11:23 60.13 60.27 60.13 60.27 1.9K
11:24 60.30 60.30 60.26 60.26 0.5K
11:25 60.25 60.25 60.25 60.25 0.9K
11:26 60.23 60.23 60.23 60.23 0.1K
11:27 60.29 60.32 60.29 60.32 1.3K
11:28 60.28 60.38 60.28 60.38 0.9K
11:29 60.42 60.42 60.42 60.42 0.3K
11:30 60.44 60.44 60.43 60.43 1.0K
11:31 60.45 60.45 60.45 60.45 0.2K
11:32 60.38 60.38 60.33 60.33 1.8K
11:33 60.34 60.34 60.34 60.34 0.8K
11:34 60.38 60.38 60.38 60.38 0.1K
11:35 60.38 60.42 60.38 60.42 0.8K
11:36 60.41 60.41 60.41 60.41 0.6K
11:37 60.48 60.49 60.48 60.49 8.6K
11:39 60.57 60.57 60.57 60.57 0.8K
11:42 60.53 60.53 60.53 60.53 1.2K
11:45 60.53 60.53 60.47 60.47 1.3K
11:46 60.37 60.37 60.37 60.37 0.3K
11:48 60.36 60.36 60.36 60.36 1.1K
11:50 60.50 60.50 60.45 60.45 1.1K
11:55 60.51 60.51 60.51 60.51 0.4K
11:57 60.55 60.55 60.52 60.52 3.7K
12:00 60.48 60.48 60.48 60.48 1.4K
12:06 60.41 60.41 60.41 60.41 0.4K
12:07 60.41 60.41 60.31 60.31 1.2K
12:13 60.51 60.51 60.51 60.51 2.8K
12:17 60.58 60.58 60.46 60.46 1.5K
12:18 60.47 60.47 60.47 60.47 0.4K
12:22 60.35 60.35 60.35 60.35 1.3K
12:30 60.34 60.34 60.34 60.34 1.9K
12:36 60.26 60.26 60.26 60.26 0.4K
12:38 60.32 60.32 60.32 60.32 1.0K
12:39 60.31 60.32 60.31 60.31 0.9K
12:41 60.35 60.38 60.35 60.38 1.2K
12:43 60.34 60.34 60.34 60.34 0.5K
12:44 60.32 60.32 60.32 60.32 0.6K
12:47 60.26 60.26 60.26 60.26 0.9K
12:51 60.26 60.26 60.26 60.26 0.5K
12:53 60.20 60.20 60.20 60.20 0.2K
12:54 60.22 60.22 60.16 60.16 0.6K
12:56 60.27 60.27 60.27 60.27 1.8K
12:57 60.26 60.26 60.26 60.26 0.2K
12:58 60.29 60.39 60.29 60.39 2.5K
13:01 60.45 60.45 60.45 60.45 1.3K
13:02 60.41 60.41 60.41 60.41 0.5K
13:03 60.48 60.48 60.48 60.48 0.1K
13:04 60.44 60.44 60.43 60.43 4.4K
13:06 60.47 60.51 60.47 60.51 1.6K
13:07 60.47 60.47 60.44 60.44 1.5K
13:09 60.48 60.48 60.48 60.48 1.4K
13:15 60.54 60.54 60.54 60.54 0.2K
13:16 60.56 60.56 60.56 60.56 0.7K
13:17 60.54 60.56 60.54 60.56 0.7K
13:18 60.59 60.59 60.59 60.59 0.7K
13:20 60.59 60.59 60.59 60.59 0.4K
13:21 60.61 60.61 60.61 60.61 0.2K
13:24 60.62 60.62 60.62 60.62 0.7K
13:26 60.63 60.63 60.63 60.63 0.1K
13:27 60.57 60.57 60.56 60.56 1.6K
13:30 60.50 60.56 60.50 60.56 2.5K
13:36 60.53 60.53 60.47 60.47 1.6K
13:37 60.50 60.50 60.41 60.41 4.3K
13:38 60.41 60.41 60.41 60.41 0.6K
13:39 60.41 60.46 60.41 60.46 1.7K
13:41 60.43 60.43 60.43 60.43 0.5K
13:42 60.37 60.37 60.29 60.29 8.4K
13:48 60.29 60.29 60.29 60.29 1.0K
13:53 60.31 60.31 60.31 60.31 1.6K
13:54 60.35 60.35 60.35 60.35 0.7K
13:58 60.35 60.35 60.35 60.35 1.1K
13:59 60.40 60.40 60.34 60.34 2.2K
14:05 60.39 60.39 60.39 60.39 0.5K
14:07 60.38 60.38 60.21 60.21 1.0K
14:09 60.30 60.30 60.30 60.30 1.5K
14:11 60.37 60.37 60.33 60.33 1.3K
14:12 60.35 60.35 60.35 60.35 0.3K
14:14 60.37 60.37 60.37 60.37 1.0K
14:16 60.40 60.45 60.40 60.45 2.2K
14:18 60.47 60.47 60.47 60.47 1.0K
14:21 60.51 60.51 60.47 60.47 1.4K
14:22 60.55 60.55 60.55 60.55 1.0K
14:26 60.50 60.50 60.50 60.50 1.2K
14:27 60.54 60.54 60.54 60.54 0.1K
14:28 60.54 60.55 60.54 60.55 3.8K
14:33 60.57 60.60 60.57 60.60 2.6K
14:34 60.61 60.61 60.61 60.61 0.7K
14:37 60.61 60.62 60.61 60.62 1.6K
14:38 60.65 60.67 60.65 60.67 1.3K
14:39 60.67 60.68 60.67 60.68 1.5K
14:41 60.68 60.68 60.68 60.68 0.4K
14:42 60.72 60.72 60.68 60.68 0.8K
14:44 60.72 60.72 60.72 60.72 0.8K
14:46 60.69 60.69 60.69 60.69 1.0K
14:49 60.70 60.70 60.70 60.70 3.0K
14:50 60.72 60.75 60.72 60.75 2.4K
14:55 60.74 60.74 60.74 60.74 1.3K
14:56 60.75 60.75 60.75 60.75 1.1K
15:00 60.76 60.76 60.76 60.76 2.0K
15:01 60.74 60.74 60.74 60.74 0.8K
15:03 60.78 60.78 60.78 60.78 0.6K
15:04 60.81 60.81 60.70 60.70 1.2K
15:06 60.84 60.89 60.84 60.89 3.4K
15:12 60.84 60.84 60.84 60.84 1.8K
15:16 60.85 60.85 60.85 60.85 0.7K
15:18 60.90 60.90 60.81 60.81 1.6K
15:23 60.83 60.83 60.83 60.83 0.3K
15:24 60.79 60.79 60.79 60.79 0.7K
15:26 60.78 60.78 60.78 60.78 0.9K
15:28 60.74 60.74 60.74 60.74 0.5K
15:29 60.79 60.79 60.78 60.78 0.5K
15:30 60.74 60.74 60.74 60.74 0.9K
15:31 60.74 60.74 60.70 60.70 1.2K
15:32 60.71 60.71 60.71 60.71 1.1K
15:34 60.73 60.77 60.73 60.77 3.5K
15:35 60.77 60.79 60.77 60.79 0.7K
15:36 60.77 60.80 60.77 60.80 1.3K
15:38 60.80 60.80 60.80 60.80 0.6K
15:40 60.80 60.80 60.80 60.80 0.6K
15:41 60.81 60.81 60.81 60.81 0.4K
15:42 60.79 60.80 60.79 60.80 2.4K
15:43 60.80 60.80 60.78 60.78 2.5K
15:44 60.77 60.77 60.77 60.77 2.2K
15:46 60.80 60.80 60.80 60.80 1.9K
15:47 60.82 60.86 60.82 60.86 5.2K
15:48 60.86 60.86 60.86 60.86 1.0K
15:50 60.91 60.91 60.84 60.85 5.4K
15:52 60.82 60.84 60.82 60.84 2.2K
15:53 60.82 60.83 60.82 60.83 1.6K
15:54 60.84 60.85 60.82 60.82 3.6K
15:55 60.83 60.90 60.83 60.89 5.3K
15:56 60.92 60.93 60.84 60.84 6.3K
15:57 60.84 60.85 60.81 60.81 5.4K
15:58 60.80 60.82 60.80 60.81 7.5K
15:59 60.81 60.90 60.80 60.90 94.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available