Stepstone

STEP
🏛️ usa →
66.60
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 60.80 60.80 60.80 60.80 2.3K
09:31 60.87 60.87 60.87 60.87 0.2K
09:35 61.36 61.36 61.36 61.36 3.0K
09:36 61.36 61.38 61.36 61.38 1.1K
09:38 61.38 61.38 61.38 61.38 1.8K
09:39 61.40 61.40 61.28 61.28 0.7K
09:40 61.38 61.58 61.38 61.55 0.9K
09:41 61.57 61.57 61.39 61.39 0.6K
09:42 61.39 61.39 61.29 61.39 0.8K
09:43 61.39 61.39 61.39 61.39 0.1K
09:44 61.20 61.20 61.20 61.20 1.4K
09:45 61.24 61.30 61.24 61.30 0.6K
09:47 61.40 61.40 61.40 61.40 0.8K
09:48 61.40 61.47 61.40 61.47 2.5K
09:51 61.58 61.58 61.58 61.58 2.2K
09:52 61.69 61.69 61.69 61.69 0.4K
09:53 61.64 61.74 61.63 61.74 0.8K
09:56 61.46 61.51 61.46 61.51 4.6K
09:57 61.41 61.43 61.41 61.43 3.4K
09:58 61.46 61.46 61.46 61.46 1.6K
09:59 61.46 61.56 61.46 61.56 6.9K
10:00 61.51 61.67 61.51 61.67 3.2K
10:01 61.77 61.87 61.77 61.87 17.0K
10:02 61.82 61.82 61.76 61.78 3.6K
10:03 61.86 61.86 61.81 61.81 2.3K
10:04 61.74 61.74 61.66 61.66 0.8K
10:05 61.60 61.60 61.55 61.55 0.8K
10:06 61.44 61.44 61.30 61.30 1.3K
10:07 61.39 61.48 61.39 61.48 1.6K
10:08 61.53 61.53 61.42 61.42 2.6K
10:09 61.37 61.37 61.37 61.37 0.5K
10:11 61.30 61.30 61.21 61.21 2.4K
10:13 61.18 61.18 61.18 61.18 0.8K
10:16 61.06 61.06 61.06 61.06 0.2K
10:17 61.14 61.14 61.14 61.14 0.1K
10:18 61.24 61.30 61.17 61.28 1.8K
10:19 61.23 61.23 61.23 61.23 6.8K
10:20 61.06 61.06 61.06 61.06 2.1K
10:21 61.09 61.09 61.01 61.06 0.5K
10:22 61.04 61.04 60.98 60.98 0.9K
10:23 61.07 61.08 61.07 61.07 1.3K
10:25 61.08 61.10 61.01 61.01 1.0K
10:26 61.15 61.15 61.15 61.15 4.4K
10:27 61.13 61.17 61.13 61.16 2.7K
10:28 61.25 61.25 61.25 61.25 0.6K
10:29 61.23 61.23 61.23 61.23 3.5K
10:30 61.17 61.22 61.17 61.22 0.7K
10:31 61.23 61.23 61.23 61.23 0.1K
10:32 61.23 61.28 61.23 61.28 1.0K
10:33 61.16 61.16 61.16 61.16 0.1K
10:34 61.28 61.28 61.28 61.28 0.2K
10:35 61.29 61.29 61.29 61.29 0.1K
10:36 61.29 61.29 61.29 61.29 0.1K
10:37 61.19 61.29 61.19 61.29 0.9K
10:40 61.26 61.26 61.26 61.26 0.7K
10:41 61.30 61.30 61.30 61.30 1.5K
10:42 61.40 61.40 61.31 61.36 2.1K
10:44 61.37 61.37 61.37 61.37 0.2K
10:45 61.37 61.37 61.28 61.30 7.0K
10:46 61.36 61.43 61.30 61.43 19.1K
10:47 61.44 61.44 61.44 61.44 2.4K
10:48 61.46 61.46 61.46 61.46 0.1K
10:49 61.46 61.46 61.42 61.42 0.5K
10:50 61.42 61.42 61.41 61.41 1.7K
10:51 61.32 61.32 61.32 61.32 1.1K
10:53 61.32 61.32 61.32 61.32 7.0K
10:54 61.37 61.43 61.37 61.43 1.4K
10:55 61.43 61.44 61.43 61.43 1.5K
10:56 61.46 61.46 61.46 61.46 0.3K
10:57 61.48 61.48 61.48 61.48 1.4K
10:59 61.42 61.42 61.42 61.42 0.1K
11:00 61.45 61.45 61.45 61.45 0.8K
11:02 61.44 61.46 61.44 61.44 3.1K
11:04 61.44 61.44 61.44 61.44 0.2K
11:05 61.47 61.47 61.47 61.47 0.5K
11:06 61.45 61.46 61.41 61.41 1.2K
11:07 61.43 61.43 61.43 61.43 1.9K
11:08 61.42 61.57 61.42 61.57 2.7K
11:09 61.54 61.54 61.54 61.54 0.6K
11:10 61.49 61.49 61.49 61.49 0.2K
11:11 61.52 61.52 61.52 61.52 0.2K
11:12 61.54 61.54 61.54 61.54 0.3K
11:13 61.55 61.55 61.54 61.54 4.5K
11:15 61.53 61.53 61.53 61.53 0.9K
11:16 61.55 61.56 61.55 61.56 1.9K
11:17 61.55 61.55 61.51 61.51 1.4K
11:18 61.50 61.50 61.50 61.50 0.2K
11:19 61.50 61.50 61.43 61.43 1.2K
11:20 61.39 61.39 61.39 61.39 0.9K
11:21 61.36 61.36 61.30 61.30 1.6K
11:27 61.34 61.34 61.34 61.34 2.4K
11:28 61.26 61.26 61.20 61.20 7.6K
11:29 61.12 61.15 61.12 61.15 1.0K
11:30 61.14 61.14 61.14 61.14 0.5K
11:31 61.18 61.18 61.18 61.18 0.2K
11:32 61.17 61.21 61.17 61.21 0.5K
11:33 61.17 61.21 61.17 61.20 1.2K
11:35 61.10 61.10 61.07 61.07 2.1K
11:37 61.12 61.13 61.12 61.13 1.0K
11:39 61.20 61.20 61.16 61.16 1.9K
11:40 61.26 61.26 61.26 61.26 0.7K
11:41 61.25 61.25 61.25 61.25 1.0K
11:44 61.34 61.36 61.34 61.36 0.9K
11:45 61.37 61.37 61.34 61.34 1.0K
11:46 61.27 61.31 61.26 61.26 3.0K
11:48 61.31 61.31 61.31 61.31 0.6K
11:50 61.27 61.45 61.27 61.45 4.1K
11:51 61.45 61.55 61.45 61.50 16.7K
11:53 61.53 61.53 61.48 61.48 1.9K
11:55 61.47 61.47 61.47 61.47 0.5K
11:56 61.50 61.50 61.49 61.49 0.8K
11:58 61.50 61.50 61.50 61.50 0.6K
11:59 61.44 61.44 61.44 61.44 2.3K
12:01 61.58 61.58 61.58 61.58 0.7K
12:03 61.52 61.58 61.52 61.58 1.1K
12:04 61.58 61.58 61.54 61.54 0.2K
12:05 61.60 61.60 61.60 61.60 0.2K
12:06 61.58 61.58 61.58 61.58 0.1K
12:08 61.59 61.59 61.59 61.59 0.2K
12:09 61.62 61.62 61.62 61.62 0.2K
12:10 61.57 61.57 61.53 61.57 5.0K
12:11 61.56 61.56 61.56 61.56 2.5K
12:13 61.69 61.69 61.68 61.68 2.2K
12:14 61.61 61.61 61.61 61.61 0.3K
12:15 61.70 61.72 61.70 61.72 4.0K
12:16 61.72 61.72 61.72 61.72 1.4K
12:17 61.71 61.71 61.71 61.71 0.8K
12:19 61.63 61.63 61.63 61.63 1.7K
12:21 61.63 61.67 61.63 61.67 0.4K
12:22 61.67 61.67 61.67 61.67 0.1K
12:23 61.67 61.72 61.66 61.72 0.9K
12:24 61.64 61.64 61.64 61.64 1.1K
12:25 61.73 61.73 61.73 61.73 34.7K
12:26 61.74 61.74 61.74 61.74 0.4K
12:29 61.72 61.72 61.72 61.72 1.2K
12:30 61.67 61.67 61.67 61.67 0.2K
12:32 61.69 61.69 61.69 61.69 0.4K
12:33 61.65 61.65 61.57 61.58 3.2K
12:35 61.56 61.57 61.56 61.57 1.6K
12:36 61.53 61.53 61.53 61.53 0.5K
12:37 61.50 61.50 61.50 61.50 0.1K
12:38 61.51 61.51 61.51 61.51 0.2K
12:39 61.48 61.48 61.37 61.37 1.3K
12:40 61.31 61.31 61.25 61.25 0.8K
12:41 61.22 61.22 61.22 61.22 0.1K
12:42 61.31 61.37 61.31 61.37 5.4K
12:43 61.41 61.41 61.41 61.41 0.3K
12:44 61.41 61.41 61.41 61.41 1.4K
12:45 61.41 61.41 61.41 61.41 0.2K
12:46 61.39 61.39 61.39 61.39 0.6K
12:47 61.36 61.36 61.36 61.36 0.6K
12:50 61.33 61.33 61.33 61.33 0.7K
12:51 61.33 61.33 61.33 61.33 0.1K
12:52 61.29 61.29 61.29 61.29 1.0K
12:53 61.34 61.34 61.28 61.28 1.1K
12:59 61.23 61.23 61.23 61.23 1.9K
13:00 61.22 61.22 61.22 61.22 0.3K
13:03 61.24 61.24 61.24 61.24 0.2K
13:04 61.24 61.24 61.24 61.24 0.1K
13:05 61.24 61.24 61.24 61.24 1.2K
13:10 61.22 61.22 61.08 61.08 2.0K
13:14 61.01 61.01 61.01 61.01 0.2K
13:15 60.96 60.96 60.96 60.96 0.3K
13:18 60.96 60.96 60.96 60.96 0.5K
13:21 60.91 60.91 60.91 60.91 0.8K
13:24 60.98 60.98 60.98 60.98 1.0K
13:26 61.06 61.06 61.06 61.06 1.0K
13:27 61.09 61.09 61.09 61.09 0.7K
13:31 61.10 61.10 60.99 60.99 2.2K
13:34 60.99 60.99 60.95 60.95 3.1K
13:35 60.92 60.92 60.86 60.86 1.4K
13:36 60.83 60.90 60.73 60.75 1.4K
13:37 60.76 60.76 60.68 60.68 2.2K
13:38 60.68 60.73 60.48 60.48 25.5K
13:39 60.48 60.48 60.48 60.48 1.1K
13:40 60.42 60.42 60.31 60.37 2.4K
13:41 60.37 60.37 60.29 60.29 2.3K
13:42 60.22 60.22 60.21 60.21 1.7K
13:43 60.25 60.33 60.16 60.16 3.3K
13:44 60.19 60.30 60.19 60.28 8.7K
13:45 60.22 60.30 60.19 60.30 4.1K
13:46 60.13 60.39 60.13 60.39 1.9K
13:47 60.40 60.47 60.38 60.40 7.5K
13:48 60.51 60.52 60.51 60.52 1.8K
13:49 60.52 60.52 60.48 60.51 13.0K
13:51 60.48 60.64 60.45 60.64 23.0K
13:52 60.62 60.81 60.62 60.81 3.1K
13:54 60.83 60.86 60.83 60.86 0.6K
13:55 60.86 60.86 60.86 60.86 0.3K
13:56 60.86 60.94 60.86 60.94 15.0K
13:58 60.94 60.94 60.94 60.94 3.2K
13:59 60.95 60.95 60.95 60.95 0.4K
14:00 61.12 61.50 61.12 61.33 7.1K
14:01 61.17 61.17 61.05 61.05 3.6K
14:02 61.26 61.36 61.26 61.36 3.5K
14:03 61.39 61.61 61.33 61.61 6.2K
14:04 61.65 61.69 61.65 61.68 2.8K
14:05 61.79 61.79 61.72 61.76 7.4K
14:06 61.72 61.72 61.34 61.34 5.4K
14:07 61.34 61.58 61.34 61.58 7.5K
14:08 61.43 61.43 61.43 61.43 1.1K
14:09 61.43 61.43 61.43 61.43 0.3K
14:10 61.19 61.19 61.19 61.19 1.2K
14:11 61.12 61.12 61.12 61.12 0.4K
14:12 61.11 61.12 60.97 60.97 1.8K
14:13 60.97 60.97 60.79 60.97 9.0K
14:14 60.79 60.79 60.79 60.79 10.2K
14:15 60.74 60.95 60.74 60.95 7.6K
14:16 60.89 61.16 60.89 61.16 13.3K
14:17 61.02 61.18 61.02 61.07 1.1K
14:18 61.21 61.21 61.21 61.21 0.2K
14:19 61.28 61.28 61.28 61.28 0.8K
14:20 61.11 61.11 61.01 61.02 1.6K
14:21 61.00 61.02 61.00 61.02 0.5K
14:22 61.12 61.29 61.12 61.25 2.8K
14:23 61.19 61.25 61.08 61.15 4.4K
14:24 61.22 61.22 61.22 61.22 2.3K
14:28 61.31 61.31 61.31 61.31 1.0K
14:30 61.38 61.38 61.26 61.26 2.0K
14:31 61.29 61.29 61.27 61.27 1.2K
14:32 61.12 61.12 61.12 61.12 1.0K
14:33 60.91 61.07 60.90 61.07 1.6K
14:34 61.07 61.09 61.07 61.09 2.7K
14:35 60.94 60.94 60.94 60.94 1.0K
14:36 61.20 61.20 61.20 61.20 0.5K
14:37 61.00 61.01 60.87 60.88 2.0K
14:38 60.77 60.77 60.77 60.77 1.1K
14:39 60.65 60.65 60.65 60.65 1.0K
14:40 60.68 60.80 60.68 60.80 1.6K
14:41 60.65 60.65 60.65 60.65 1.3K
14:42 60.61 60.61 60.31 60.31 2.3K
14:43 60.35 60.35 60.35 60.35 0.6K
14:44 60.46 60.46 60.46 60.46 1.5K
14:45 60.44 60.44 60.28 60.28 1.1K
14:46 60.25 60.25 60.25 60.25 1.1K
14:47 60.20 60.38 60.20 60.38 2.5K
14:48 60.50 60.51 60.50 60.51 1.1K
14:49 60.48 60.55 60.36 60.41 25.1K
14:50 60.41 60.49 60.29 60.29 3.1K
14:52 59.86 59.86 59.86 59.86 1.3K
14:53 59.77 59.77 59.75 59.75 1.3K
14:54 59.64 59.70 59.61 59.70 2.8K
14:55 59.71 60.17 59.71 60.16 27.0K
14:56 60.16 60.28 60.16 60.20 6.1K
14:57 60.30 60.36 60.25 60.26 5.1K
14:58 60.29 60.47 60.29 60.47 2.2K
14:59 60.50 60.50 60.34 60.43 3.7K
15:00 60.43 60.58 60.35 60.35 5.0K
15:01 60.26 60.51 60.22 60.51 17.4K
15:02 60.45 60.45 60.35 60.35 1.7K
15:03 60.31 60.38 60.31 60.38 1.3K
15:04 60.37 60.37 60.37 60.37 0.4K
15:05 60.23 60.39 60.23 60.39 2.7K
15:06 60.47 60.47 60.47 60.47 0.4K
15:07 60.53 60.63 60.53 60.53 1.4K
15:08 60.63 60.63 60.57 60.57 2.5K
15:09 60.52 60.53 60.52 60.53 1.7K
15:10 60.50 60.50 60.41 60.41 2.1K
15:11 60.22 60.22 60.22 60.22 0.4K
15:12 60.22 60.22 60.22 60.22 1.5K
15:13 60.18 60.18 60.12 60.12 1.3K
15:14 60.06 60.09 60.06 60.09 0.6K
15:15 60.09 60.11 60.09 60.11 1.4K
15:16 60.24 60.37 60.11 60.32 2.4K
15:17 60.41 60.47 60.41 60.47 1.5K
15:18 60.52 60.52 60.28 60.28 3.6K
15:19 60.20 60.23 60.17 60.17 2.1K
15:20 60.14 60.24 60.14 60.24 19.4K
15:21 60.29 60.29 60.09 60.09 6.2K
15:22 60.12 60.12 60.12 60.12 0.6K
15:23 60.18 60.18 60.18 60.18 0.8K
15:24 60.21 60.27 60.21 60.27 2.5K
15:25 60.28 60.31 60.28 60.29 5.4K
15:26 60.29 60.44 60.29 60.36 3.6K
15:27 60.42 60.45 60.42 60.45 1.6K
15:28 60.47 60.61 60.47 60.60 14.1K
15:29 60.60 60.63 60.48 60.48 10.9K
15:30 60.37 60.42 60.31 60.33 2.6K
15:31 60.30 60.30 60.11 60.11 4.0K
15:32 60.15 60.19 60.06 60.19 5.4K
15:33 60.10 60.10 60.10 60.10 0.6K
15:34 60.04 60.04 59.91 60.03 2.9K
15:35 60.07 60.08 60.07 60.08 3.1K
15:36 60.18 60.21 60.14 60.15 5.6K
15:37 60.03 60.03 59.98 59.98 2.4K
15:38 59.96 60.01 59.96 60.01 0.7K
15:39 60.00 60.00 59.86 59.86 2.9K
15:40 59.87 59.87 59.79 59.80 0.5K
15:41 59.81 59.81 59.79 59.79 2.7K
15:42 59.84 60.00 59.84 60.00 11.9K
15:43 60.05 60.09 60.05 60.09 1.1K
15:44 60.26 60.26 60.05 60.05 3.0K
15:45 60.14 60.14 60.00 60.02 9.9K
15:46 59.98 60.04 59.87 60.04 9.0K
15:47 60.11 60.11 60.10 60.10 1.6K
15:48 60.12 60.24 60.07 60.24 2.5K
15:49 60.06 60.07 60.04 60.07 3.9K
15:50 60.13 60.16 60.09 60.11 4.9K
15:51 60.17 60.20 60.12 60.12 5.1K
15:52 60.29 60.29 60.21 60.26 2.4K
15:53 60.15 60.16 60.15 60.15 5.3K
15:54 60.17 60.21 60.14 60.15 12.4K
15:55 60.15 60.27 60.04 60.04 16.4K
15:56 60.07 60.07 60.00 60.00 16.0K
15:57 60.02 60.07 60.00 60.02 16.0K
15:58 60.08 60.10 60.05 60.10 11.9K
15:59 60.10 60.13 60.08 60.13 171.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available