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 61.64 61.64 61.46 61.46 6.1K
09:33 62.38 62.38 61.97 61.97 6.2K
09:34 62.02 62.02 62.02 62.02 1.0K
09:39 62.48 62.48 62.48 62.48 0.3K
09:40 62.46 62.46 62.46 62.46 0.4K
09:43 62.07 62.07 62.07 62.07 0.2K
09:44 62.45 62.45 62.06 62.43 2.2K
09:45 62.43 62.43 62.16 62.16 3.3K
09:52 62.41 62.41 62.41 62.41 1.3K
09:53 62.58 62.58 62.58 62.58 0.3K
09:55 62.50 62.50 62.50 62.50 0.2K
09:56 62.50 62.50 62.50 62.50 0.1K
09:58 62.53 62.78 62.53 62.53 2.8K
10:00 62.51 62.51 62.43 62.43 0.5K
10:01 62.52 62.52 62.52 62.52 3.3K
10:02 62.54 62.54 62.54 62.54 3.7K
10:04 62.64 62.64 62.54 62.54 2.0K
10:05 62.58 62.58 62.58 62.58 0.1K
10:06 62.53 62.54 62.53 62.54 4.5K
10:07 62.54 62.65 62.54 62.65 2.2K
10:08 62.63 62.71 62.63 62.65 3.2K
10:09 62.67 62.67 62.67 62.67 0.2K
10:10 62.66 62.71 62.66 62.66 4.1K
10:11 62.67 62.71 62.65 62.71 14.5K
10:12 62.68 62.79 62.68 62.79 5.7K
10:13 62.83 62.83 62.83 62.83 2.9K
10:14 62.88 62.88 62.82 62.86 2.4K
10:15 62.88 62.94 62.87 62.87 4.9K
10:16 62.91 62.91 62.91 62.91 0.1K
10:17 62.91 62.91 62.91 62.91 0.4K
10:18 62.91 62.91 62.91 62.91 0.3K
10:19 62.91 62.91 62.80 62.80 0.3K
10:20 62.81 62.92 62.81 62.86 6.5K
10:21 62.85 62.85 62.83 62.83 0.9K
10:22 62.79 62.81 62.73 62.73 1.4K
10:23 62.73 62.73 62.67 62.67 0.5K
10:24 62.67 62.74 62.64 62.74 1.0K
10:25 62.66 62.79 62.66 62.76 1.5K
10:26 62.68 62.78 62.68 62.75 3.0K
10:27 62.70 62.79 62.62 62.79 10.9K
10:28 62.88 63.08 62.88 63.03 2.0K
10:29 63.03 63.12 63.03 63.07 0.5K
10:30 63.04 63.04 63.04 63.04 0.9K
10:31 63.15 63.15 63.06 63.06 1.2K
10:33 63.07 63.07 63.07 63.07 0.4K
10:34 63.24 63.24 63.24 63.24 1.6K
10:41 63.23 63.23 63.23 63.23 0.1K
10:42 63.30 63.30 63.30 63.30 0.2K
10:43 63.19 63.27 63.19 63.27 0.7K
10:46 63.26 63.26 63.13 63.13 2.2K
10:47 63.19 63.19 63.17 63.17 0.4K
10:49 63.15 63.15 63.15 63.15 0.9K
10:51 63.05 63.05 63.05 63.05 0.2K
10:52 63.02 63.10 63.02 63.10 2.0K
10:54 63.06 63.06 63.06 63.06 0.4K
10:55 63.00 63.00 63.00 63.00 0.7K
10:59 62.93 62.93 62.91 62.91 0.7K
11:01 62.88 62.88 62.85 62.88 1.1K
11:02 62.88 62.89 62.88 62.89 0.4K
11:03 62.96 62.96 62.96 62.96 1.3K
11:09 62.90 62.90 62.90 62.90 1.1K
11:15 62.92 62.92 62.92 62.92 1.9K
11:18 63.11 63.17 63.11 63.17 2.2K
11:21 63.11 63.11 63.11 63.11 0.9K
11:25 63.11 63.11 63.09 63.09 2.1K
11:30 63.08 63.12 63.08 63.11 1.7K
11:33 63.06 63.06 63.06 63.06 0.6K
11:34 63.12 63.12 63.12 63.12 1.1K
11:36 63.02 63.02 63.02 63.02 0.9K
11:39 62.89 62.89 62.89 62.89 0.7K
11:42 62.85 62.85 62.85 62.85 0.3K
11:44 62.87 62.87 62.86 62.86 0.5K
11:46 62.76 62.76 62.76 62.76 0.5K
11:47 62.69 62.69 62.69 62.69 0.3K
11:50 62.73 62.73 62.73 62.73 0.7K
11:51 62.71 62.71 62.61 62.61 1.6K
11:52 62.66 62.68 62.66 62.68 1.1K
11:54 62.74 62.74 62.70 62.70 1.5K
11:56 62.70 62.70 62.70 62.70 0.3K
11:57 62.67 62.67 62.67 62.67 0.3K
11:59 62.62 62.62 62.62 62.62 0.8K
12:03 62.75 62.77 62.75 62.77 1.3K
12:06 62.74 62.77 62.74 62.77 1.1K
12:07 62.76 62.76 62.76 62.76 0.3K
12:09 62.73 62.73 62.73 62.73 0.5K
12:10 62.73 62.81 62.73 62.81 1.5K
12:18 62.77 62.77 62.77 62.77 0.8K
12:20 62.74 62.74 62.74 62.74 0.3K
12:21 62.77 62.77 62.77 62.77 0.8K
12:22 62.81 62.81 62.81 62.81 0.9K
12:23 62.81 62.81 62.81 62.81 0.2K
12:24 62.84 62.85 62.84 62.85 1.6K
12:27 62.84 62.84 62.84 62.84 0.3K
12:29 62.80 62.80 62.80 62.80 0.7K
12:30 62.82 62.82 62.82 62.82 0.2K
12:33 62.81 62.81 62.81 62.81 0.2K
12:34 62.82 62.82 62.82 62.82 0.4K
12:35 62.79 62.79 62.79 62.79 0.2K
12:36 62.79 62.79 62.79 62.79 0.4K
12:39 62.86 62.87 62.86 62.87 1.3K
12:40 62.82 62.82 62.82 62.82 0.5K
12:43 62.84 62.84 62.84 62.84 0.2K
12:44 62.88 62.88 62.88 62.88 5.8K
12:48 63.02 63.02 62.99 62.99 2.2K
12:53 63.02 63.02 63.02 63.02 0.3K
12:54 63.03 63.03 63.03 63.03 0.2K
12:55 62.97 62.97 62.97 62.97 0.5K
12:56 62.98 62.98 62.98 62.98 1.0K
13:00 62.92 62.92 62.89 62.89 0.7K
13:01 62.90 62.90 62.90 62.90 0.1K
13:02 62.94 62.94 62.94 62.94 0.3K
13:03 62.97 62.97 62.97 62.97 0.3K
13:04 62.98 62.98 62.98 62.98 0.3K
13:07 62.95 62.95 62.95 62.95 0.3K
13:09 62.92 62.92 62.92 62.92 0.4K
13:10 63.04 63.04 63.04 63.04 0.8K
13:14 63.05 63.05 63.04 63.04 0.7K
13:15 62.95 62.95 62.95 62.95 0.7K
13:21 62.99 62.99 62.99 62.99 0.5K
13:26 63.09 63.09 63.09 63.09 1.7K
13:38 63.01 63.01 63.01 63.01 2.3K
13:40 63.09 63.09 63.09 63.09 1.2K
13:46 63.11 63.11 63.11 63.11 0.5K
13:49 63.14 63.14 63.14 63.14 0.4K
13:51 63.12 63.12 63.12 63.12 1.2K
13:58 63.15 63.15 63.15 63.15 1.7K
13:59 63.16 63.16 63.16 63.16 0.9K
14:03 63.24 63.24 63.24 63.24 0.9K
14:04 63.24 63.30 63.24 63.30 4.4K
14:05 63.25 63.25 63.25 63.25 0.4K
14:06 63.24 63.24 63.24 63.24 3.8K
14:07 63.30 63.30 63.30 63.30 1.4K
14:09 63.41 63.41 63.41 63.41 1.3K
14:14 63.30 63.30 63.30 63.30 0.5K
14:15 63.30 63.30 63.30 63.30 0.4K
14:16 63.27 63.27 63.27 63.27 0.2K
14:17 63.30 63.30 63.30 63.30 0.8K
14:20 63.29 63.29 63.29 63.29 0.6K
14:21 63.27 63.27 63.22 63.22 8.0K
14:22 63.21 63.21 63.16 63.16 1.8K
14:24 63.27 63.27 63.27 63.27 1.2K
14:27 63.18 63.21 63.18 63.20 1.6K
14:28 63.21 63.21 63.21 63.21 2.3K
14:29 63.23 63.25 63.23 63.25 2.4K
14:32 63.27 63.27 63.27 63.27 0.8K
14:35 63.24 63.24 63.24 63.24 6.2K
14:36 63.24 63.33 63.24 63.33 3.7K
14:37 63.30 63.30 63.30 63.30 0.2K
14:39 63.36 63.37 63.36 63.37 0.6K
14:40 63.37 63.37 63.34 63.34 0.2K
14:41 63.36 63.36 63.34 63.34 1.5K
14:42 63.26 63.26 63.26 63.26 0.5K
14:43 63.25 63.25 63.25 63.25 0.2K
14:44 63.26 63.26 63.25 63.25 2.5K
14:45 63.25 63.25 63.25 63.25 1.5K
14:46 63.26 63.26 63.26 63.26 1.1K
14:47 63.24 63.24 63.24 63.24 0.8K
14:48 63.24 63.24 63.24 63.24 1.3K
14:49 63.21 63.21 63.21 63.21 2.0K
14:50 63.22 63.22 63.22 63.22 1.1K
14:51 63.05 63.05 63.05 63.05 0.7K
14:52 63.02 63.02 63.02 63.02 0.4K
14:54 63.05 63.09 63.05 63.09 3.9K
15:00 63.12 63.12 63.12 63.12 1.4K
15:04 63.28 63.28 63.28 63.28 0.5K
15:07 63.35 63.35 63.35 63.35 0.8K
15:09 63.33 63.33 63.33 63.33 1.0K
15:13 63.27 63.31 63.27 63.31 3.2K
15:17 63.32 63.32 63.32 63.32 1.3K
15:18 63.32 63.35 63.32 63.35 1.5K
15:20 63.35 63.35 63.33 63.33 0.9K
15:21 63.32 63.32 63.32 63.32 2.3K
15:24 63.29 63.29 63.29 63.29 0.5K
15:26 63.29 63.32 63.29 63.32 0.2K
15:27 63.29 63.29 63.29 63.29 0.4K
15:28 63.33 63.33 63.33 63.33 3.3K
15:31 63.44 63.46 63.44 63.46 2.4K
15:32 63.46 63.47 63.44 63.44 1.2K
15:33 63.40 63.41 63.40 63.41 1.4K
15:34 63.43 63.43 63.38 63.39 5.2K
15:35 63.38 63.38 63.36 63.37 1.8K
15:36 63.35 63.36 63.34 63.36 2.0K
15:37 63.33 63.33 63.33 63.33 0.2K
15:38 63.37 63.39 63.37 63.39 3.1K
15:40 63.34 63.34 63.32 63.32 2.8K
15:43 63.28 63.28 63.28 63.28 0.4K
15:44 63.25 63.29 63.25 63.29 4.0K
15:46 63.36 63.36 63.36 63.36 2.8K
15:47 63.36 63.36 63.34 63.34 1.1K
15:48 63.40 63.40 63.40 63.40 0.7K
15:49 63.38 63.44 63.38 63.44 4.0K
15:50 63.45 63.45 63.38 63.43 4.8K
15:51 63.44 63.45 63.43 63.43 17.7K
15:52 63.42 63.42 63.38 63.41 2.8K
15:53 63.41 63.45 63.41 63.45 4.3K
15:54 63.45 63.50 63.45 63.48 3.4K
15:55 63.50 63.50 63.41 63.44 3.9K
15:56 63.43 63.45 63.42 63.43 3.2K
15:57 63.45 63.46 63.45 63.46 2.4K
15:58 63.47 63.52 63.46 63.48 10.2K
15:59 63.50 63.50 63.46 63.47 111.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available