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 63.38 63.38 62.68 62.91 38.5K
09:31 63.76 63.76 63.66 63.66 8.2K
09:32 63.65 64.06 63.53 64.06 11.9K
09:33 63.82 64.44 63.82 64.31 9.7K
09:34 64.31 64.91 64.31 64.43 8.4K
09:35 64.13 64.38 64.13 64.30 4.0K
09:36 64.38 64.38 64.34 64.35 1.3K
09:37 64.72 65.12 64.72 65.12 6.9K
09:38 65.16 65.17 64.52 64.52 6.4K
09:39 64.51 64.55 64.30 64.52 2.6K
09:40 64.53 64.56 64.22 64.48 2.9K
09:41 64.27 64.56 64.08 64.08 10.8K
09:42 64.23 64.26 64.23 64.25 2.7K
09:43 64.12 64.27 64.05 64.23 3.7K
09:44 64.27 64.27 64.02 64.07 2.9K
09:45 63.88 64.09 63.65 64.09 6.3K
09:46 64.14 64.60 64.14 64.60 36.9K
09:47 64.54 64.96 64.47 64.96 8.3K
09:48 64.99 65.38 64.99 65.38 8.1K
09:49 65.37 65.37 65.19 65.19 2.3K
09:50 64.93 65.19 64.93 65.08 2.8K
09:51 65.11 65.37 65.11 65.12 9.7K
09:52 64.98 65.07 64.98 65.07 2.9K
09:53 65.05 65.23 65.02 65.14 16.3K
09:54 65.13 65.29 65.13 65.29 2.8K
09:55 65.24 65.24 65.24 65.24 0.3K
09:56 65.14 65.16 65.06 65.06 4.9K
09:57 65.02 65.10 65.01 65.01 2.0K
09:58 65.00 65.04 64.95 64.96 3.4K
09:59 64.96 65.13 64.96 65.13 12.3K
10:00 65.14 65.21 65.12 65.16 6.0K
10:01 65.16 65.18 65.11 65.11 12.7K
10:02 65.16 65.16 64.75 64.76 6.5K
10:03 64.57 64.81 64.57 64.70 8.3K
10:04 64.63 64.65 64.51 64.51 5.3K
10:05 64.65 64.76 64.44 64.44 25.3K
10:06 64.44 64.56 64.44 64.56 16.7K
10:07 64.64 64.71 64.64 64.71 3.5K
10:08 64.73 64.73 64.50 64.50 4.7K
10:09 64.52 64.55 64.52 64.55 0.9K
10:10 64.73 64.84 64.73 64.82 7.2K
10:11 64.90 64.90 64.78 64.78 1.9K
10:12 64.85 65.06 64.84 65.04 10.0K
10:13 65.03 65.03 64.88 64.97 1.7K
10:14 64.85 65.02 64.70 64.90 13.2K
10:15 65.06 65.18 65.06 65.18 1.2K
10:16 65.14 65.18 65.08 65.17 2.6K
10:17 64.87 64.94 64.87 64.94 1.2K
10:18 64.94 65.27 64.94 65.27 3.0K
10:19 65.21 65.21 65.19 65.19 3.7K
10:20 65.24 65.24 64.99 65.08 2.5K
10:21 65.16 65.16 64.99 65.09 3.6K
10:22 65.00 65.02 65.00 65.02 2.1K
10:23 65.02 65.13 65.02 65.13 2.0K
10:24 65.15 65.17 65.15 65.17 1.2K
10:25 65.27 65.28 65.26 65.26 2.0K
10:26 65.17 65.21 65.15 65.15 5.1K
10:27 65.17 65.17 65.01 65.02 1.7K
10:28 65.11 65.11 64.68 64.75 7.7K
10:29 64.73 64.73 64.61 64.61 2.8K
10:30 64.77 64.96 64.68 64.96 11.2K
10:31 64.99 64.99 64.99 64.99 0.8K
10:32 64.98 64.99 64.97 64.97 1.8K
10:33 64.79 64.86 64.79 64.86 0.8K
10:34 64.83 64.83 64.79 64.79 1.7K
10:35 64.78 64.87 64.78 64.87 0.5K
10:36 64.86 64.86 64.85 64.85 0.4K
10:37 64.87 64.88 64.80 64.88 4.5K
10:38 64.87 64.91 64.87 64.91 1.9K
10:39 64.89 64.89 64.87 64.87 0.7K
10:40 64.87 64.87 64.78 64.81 1.3K
10:41 64.82 64.82 64.75 64.75 0.8K
10:42 64.71 64.77 64.71 64.77 2.7K
10:43 64.76 64.76 64.76 64.76 0.7K
10:44 64.82 64.82 64.79 64.79 0.6K
10:45 64.82 64.85 64.82 64.85 1.9K
10:46 64.99 65.00 64.99 65.00 1.3K
10:47 64.88 64.97 64.88 64.97 1.9K
10:48 64.87 64.87 64.87 64.86 0.5K
10:49 64.97 64.97 64.87 64.87 0.7K
10:50 64.84 64.84 64.76 64.77 1.8K
10:51 64.75 64.77 64.75 64.77 3.1K
10:52 64.73 64.78 64.73 64.78 3.0K
10:53 64.82 64.82 64.72 64.75 24.7K
10:54 64.72 64.72 64.70 64.70 1.2K
10:55 64.68 64.70 64.68 64.70 0.5K
10:56 64.75 64.75 64.71 64.73 1.7K
10:57 64.73 64.73 64.67 64.67 0.7K
10:58 64.65 64.65 64.65 64.65 0.9K
10:59 64.66 64.67 64.63 64.67 1.6K
11:00 64.73 64.78 64.71 64.71 2.8K
11:01 64.73 64.78 64.73 64.72 2.9K
11:02 64.70 64.70 64.65 64.65 1.9K
11:03 64.64 64.74 64.64 64.74 1.1K
11:04 64.73 64.74 64.73 64.74 0.4K
11:05 64.74 64.88 64.74 64.88 2.2K
11:06 64.87 64.87 64.85 64.85 2.4K
11:08 65.02 65.02 65.02 65.02 0.6K
11:09 65.01 65.01 64.79 64.79 3.0K
11:11 64.75 64.78 64.75 64.78 1.5K
11:12 64.82 64.82 64.82 64.82 0.9K
11:14 64.82 64.93 64.82 64.92 3.3K
11:16 64.88 64.88 64.88 64.88 0.7K
11:17 64.93 64.93 64.93 64.93 0.1K
11:18 65.02 65.12 65.02 65.11 2.0K
11:19 65.12 65.12 65.10 65.10 3.2K
11:20 65.12 65.12 65.03 65.03 2.0K
11:21 65.06 65.11 65.00 65.05 2.1K
11:22 65.06 65.06 65.00 65.00 1.1K
11:23 64.92 64.92 64.89 64.89 0.9K
11:24 64.80 64.89 64.80 64.88 1.3K
11:25 64.80 64.89 64.80 64.83 1.1K
11:26 64.89 64.94 64.89 64.89 1.8K
11:27 64.91 64.91 64.87 64.86 1.2K
11:28 64.79 64.84 64.79 64.84 0.6K
11:29 64.86 64.87 64.86 64.87 0.8K
11:30 64.91 64.95 64.91 64.95 0.8K
11:31 65.01 65.06 65.01 65.06 5.8K
11:32 65.05 65.06 65.05 65.06 0.7K
11:33 64.98 64.98 64.98 64.98 1.1K
11:34 65.07 65.07 65.07 65.07 0.7K
11:35 65.05 65.08 65.03 65.07 1.9K
11:36 65.08 65.16 65.08 65.16 1.8K
11:37 65.23 65.23 65.23 65.23 0.4K
11:38 65.23 65.27 65.16 65.16 2.7K
11:40 65.17 65.28 65.17 65.28 0.7K
11:41 65.19 65.19 65.19 65.19 0.6K
11:42 65.12 65.12 65.12 65.12 0.7K
11:43 65.11 65.17 65.00 65.00 2.2K
11:44 65.04 65.05 64.95 65.05 4.8K
11:45 64.97 64.97 64.97 64.97 0.5K
11:46 65.13 65.13 65.13 65.13 0.5K
11:47 65.06 65.17 65.06 65.13 3.1K
11:48 65.10 65.13 65.10 65.13 0.2K
11:49 65.05 65.05 65.05 65.05 1.0K
11:50 65.03 65.07 65.03 65.07 0.6K
11:51 65.10 65.16 65.10 65.11 2.5K
11:52 65.05 65.06 65.05 65.06 1.8K
11:55 65.04 65.07 64.99 64.99 4.2K
11:56 64.85 64.89 64.66 64.68 6.3K
11:57 64.72 64.72 64.55 64.55 2.0K
11:58 64.55 64.61 64.55 64.61 1.1K
11:59 64.68 64.68 64.61 64.61 4.2K
12:00 64.60 64.63 64.58 64.63 1.0K
12:01 64.63 64.99 64.63 64.99 7.1K
12:02 65.01 65.01 64.98 64.98 1.1K
12:03 65.00 65.06 64.99 64.99 3.5K
12:04 64.93 64.99 64.93 64.98 1.0K
12:05 64.95 64.98 64.86 64.86 2.5K
12:06 64.93 64.93 64.80 64.80 1.8K
12:07 64.73 64.73 64.73 64.73 0.3K
12:08 64.73 64.73 64.73 64.73 0.6K
12:09 64.72 64.77 64.72 64.77 2.2K
12:10 64.76 64.76 64.73 64.72 0.4K
12:11 64.74 64.80 64.74 64.78 1.4K
12:12 64.76 64.83 64.76 64.83 1.0K
12:13 64.83 64.83 64.83 64.83 1.3K
12:14 64.85 64.85 64.84 64.84 0.5K
12:15 64.85 64.85 64.85 64.85 1.0K
12:17 64.84 64.84 64.84 64.84 0.7K
12:18 64.87 64.87 64.85 64.85 1.0K
12:19 64.85 64.85 64.85 64.85 0.1K
12:20 64.84 64.86 64.84 64.86 0.6K
12:21 64.86 64.86 64.82 64.82 1.0K
12:22 64.85 64.85 64.85 64.85 0.2K
12:23 64.86 64.86 64.86 64.86 0.7K
12:24 64.86 64.86 64.82 64.82 0.7K
12:25 64.85 64.85 64.84 64.85 0.7K
12:26 64.85 64.85 64.83 64.83 0.6K
12:27 64.85 64.88 64.83 64.83 3.0K
12:28 64.88 64.88 64.84 64.84 2.9K
12:29 64.87 64.93 64.87 64.92 2.1K
12:30 64.93 64.96 64.93 64.96 1.5K
12:31 65.00 65.00 65.00 65.00 0.7K
12:32 65.13 65.13 65.13 65.13 2.1K
12:33 65.09 65.11 65.09 65.11 1.5K
12:34 65.12 65.12 65.12 65.11 0.7K
12:35 65.17 65.17 65.14 65.14 1.2K
12:36 65.14 65.14 65.14 65.14 0.4K
12:37 65.10 65.14 65.10 65.14 0.5K
12:38 65.14 65.14 65.10 65.10 1.3K
12:39 65.10 65.10 65.09 65.09 1.0K
12:40 65.04 65.09 65.04 65.08 0.8K
12:42 65.08 65.12 65.08 65.12 0.6K
12:43 65.03 65.03 65.03 65.03 0.5K
12:44 65.08 65.13 65.02 65.02 0.9K
12:45 65.08 65.08 65.08 65.08 0.3K
12:46 65.15 65.15 65.11 65.11 2.4K
12:47 65.13 65.18 65.13 65.18 6.1K
12:48 65.19 65.19 65.19 65.19 5.8K
12:49 65.17 65.19 65.13 65.19 0.7K
12:50 65.17 65.17 65.17 65.17 1.3K
12:51 65.14 65.14 65.09 65.11 1.3K
12:52 65.11 65.19 65.11 65.19 3.9K
12:53 65.21 65.24 65.21 65.24 2.4K
12:54 65.21 65.21 65.21 65.21 0.2K
12:55 65.21 65.21 65.16 65.19 1.3K
12:56 65.19 65.19 65.19 65.19 0.7K
12:57 65.19 65.24 65.19 65.19 1.0K
12:58 65.15 65.15 65.15 65.15 0.2K
12:59 65.23 65.23 65.19 65.19 0.7K
13:00 65.19 65.19 65.19 65.19 0.9K
13:01 65.24 65.24 65.19 65.19 1.0K
13:02 65.18 65.18 65.18 65.18 1.1K
13:04 65.09 65.14 65.09 65.14 3.1K
13:05 65.20 65.20 65.17 65.17 1.1K
13:07 65.17 65.22 65.17 65.19 1.8K
13:08 65.12 65.12 65.09 65.10 1.5K
13:09 65.14 65.14 65.14 65.14 1.6K
13:10 65.14 65.14 65.14 65.14 0.3K
13:11 65.18 65.18 65.18 65.18 0.6K
13:12 65.17 65.22 65.17 65.22 1.0K
13:13 65.11 65.17 65.11 65.17 0.4K
13:14 65.11 65.17 65.11 65.17 0.4K
13:15 65.18 65.18 65.18 65.18 0.1K
13:16 65.16 65.16 65.00 65.00 2.7K
13:17 65.00 65.00 64.96 65.00 1.2K
13:18 65.03 65.03 64.96 64.96 3.2K
13:21 64.96 64.96 64.96 64.96 0.7K
13:22 64.90 64.97 64.90 64.97 0.8K
13:23 64.94 65.02 64.94 65.02 2.0K
13:24 65.03 65.03 65.03 65.03 0.8K
13:25 64.96 64.96 64.96 64.96 0.8K
13:26 64.94 64.94 64.94 64.94 0.2K
13:27 65.02 65.02 64.94 64.94 0.4K
13:28 65.02 65.02 65.02 65.02 0.3K
13:30 65.02 65.02 65.02 65.02 0.3K
13:32 65.02 65.08 65.02 65.04 1.8K
13:33 65.05 65.05 65.05 65.05 0.3K
13:34 65.08 65.08 65.00 65.00 1.2K
13:35 64.97 65.00 64.97 65.00 1.2K
13:36 65.06 65.06 65.00 65.00 1.4K
13:37 65.04 65.04 64.99 65.01 3.7K
13:38 65.01 65.01 65.01 65.01 0.2K
13:39 65.01 65.02 65.01 65.02 0.4K
13:40 64.99 64.99 64.90 64.90 1.0K
13:41 64.84 64.84 64.77 64.77 1.2K
13:42 64.78 64.81 64.78 64.81 0.7K
13:43 64.77 64.83 64.77 64.82 3.4K
13:45 64.77 64.77 64.67 64.73 1.5K
13:46 64.70 64.70 64.70 64.70 0.3K
13:47 64.69 64.69 64.69 64.69 0.9K
13:48 64.70 64.70 64.70 64.69 0.6K
13:49 64.71 64.77 64.71 64.77 1.3K
13:50 64.67 64.67 64.67 64.67 0.5K
13:51 64.65 64.68 64.65 64.68 1.1K
13:52 64.71 64.72 64.71 64.72 2.1K
13:53 64.67 64.70 64.67 64.70 1.5K
13:54 64.67 64.69 64.66 64.69 2.5K
13:55 64.69 64.71 64.63 64.63 1.0K
13:56 64.60 64.60 64.47 64.56 7.5K
13:57 64.61 64.61 64.61 64.61 0.5K
13:58 64.56 64.65 64.56 64.65 1.9K
13:59 64.58 64.64 64.58 64.64 1.4K
14:00 64.60 64.95 64.60 64.95 6.9K
14:01 64.87 64.87 64.87 64.86 1.6K
14:02 64.87 64.87 64.87 64.86 0.5K
14:03 64.82 64.82 64.82 64.82 0.6K
14:04 64.83 64.83 64.83 64.83 0.7K
14:06 64.80 64.86 64.80 64.86 0.6K
14:07 64.86 64.86 64.86 64.86 1.2K
14:08 64.84 64.90 64.84 64.90 1.1K
14:10 64.82 64.84 64.82 64.82 1.3K
14:11 64.85 64.86 64.82 64.82 1.8K
14:12 64.82 64.82 64.82 64.82 0.7K
14:13 64.82 64.86 64.82 64.86 0.6K
14:14 64.82 64.82 64.82 64.82 0.7K
14:15 64.82 64.82 64.82 64.82 0.2K
14:16 64.92 65.03 64.92 65.03 3.1K
14:17 65.03 65.03 64.98 64.98 2.5K
14:18 64.97 65.00 64.97 65.00 1.2K
14:20 64.94 64.94 64.94 64.94 1.7K
14:21 64.95 64.95 64.95 64.94 0.2K
14:22 64.99 64.99 64.95 64.94 0.9K
14:23 64.93 64.94 64.92 64.95 1.6K
14:24 64.97 64.97 64.97 64.97 1.2K
14:25 64.98 64.98 64.94 64.96 1.2K
14:26 64.95 64.95 64.95 64.95 0.6K
14:27 64.99 64.99 64.99 64.99 1.4K
14:28 64.99 64.99 64.94 64.94 3.6K
14:29 64.94 64.94 64.92 64.94 1.1K
14:30 64.97 64.97 64.97 64.97 2.0K
14:31 64.97 64.99 64.92 64.92 13.5K
14:32 64.95 64.95 64.85 64.90 2.2K
14:33 64.93 65.00 64.93 64.97 2.8K
14:34 64.98 64.98 64.98 64.97 0.7K
14:35 64.98 65.01 64.98 64.98 0.7K
14:36 64.98 64.98 64.93 64.93 1.8K
14:37 64.94 64.94 64.93 64.93 1.5K
14:38 64.93 64.93 64.89 64.89 1.5K
14:39 64.92 64.92 64.88 64.88 0.7K
14:40 64.85 64.85 64.85 64.85 0.7K
14:41 64.80 64.80 64.74 64.74 1.3K
14:42 64.75 64.75 64.73 64.73 1.4K
14:43 64.76 64.76 64.74 64.74 4.3K
14:44 64.74 64.74 64.74 64.74 1.1K
14:45 64.78 64.88 64.78 64.88 2.8K
14:46 64.87 65.00 64.87 65.00 2.3K
14:47 65.06 65.20 65.06 65.20 7.4K
14:48 65.11 65.20 65.09 65.15 3.1K
14:49 65.07 65.15 65.05 65.10 2.0K
14:50 65.11 65.11 65.07 65.07 4.7K
14:51 64.96 65.04 64.96 65.04 3.1K
14:52 65.04 65.08 65.04 65.08 1.0K
14:53 65.08 65.10 65.08 65.10 1.9K
14:54 65.10 65.10 65.06 65.06 3.0K
14:55 65.06 65.06 65.06 65.06 0.3K
14:56 65.07 65.09 65.07 65.09 1.3K
14:57 65.09 65.09 65.09 65.09 0.5K
14:58 65.09 65.18 65.09 65.18 4.2K
14:59 65.19 65.19 65.14 65.15 1.8K
15:00 65.18 65.20 65.15 65.20 2.5K
15:01 65.18 65.18 65.07 65.07 6.3K
15:02 65.07 65.11 65.07 65.11 1.6K
15:03 65.15 65.15 65.15 65.15 1.5K
15:04 65.17 65.17 65.12 65.16 1.3K
15:05 65.18 65.21 65.18 65.21 2.8K
15:06 65.22 65.30 65.22 65.30 2.7K
15:07 65.31 65.41 65.31 65.41 4.6K
15:08 65.43 65.43 65.32 65.32 2.5K
15:09 65.35 65.37 65.35 65.35 2.3K
15:10 65.35 65.36 65.33 65.36 0.7K
15:11 65.36 65.36 65.36 65.36 0.6K
15:12 65.29 65.30 65.25 65.30 3.3K
15:13 65.34 65.34 65.33 65.33 1.9K
15:14 65.36 65.37 65.36 65.37 1.6K
15:15 65.40 65.41 65.38 65.38 1.9K
15:16 65.40 65.40 65.33 65.33 2.3K
15:17 65.31 65.40 65.31 65.40 1.6K
15:18 65.42 65.42 65.42 65.42 0.5K
15:19 65.42 65.44 65.42 65.42 2.0K
15:20 65.42 65.42 65.34 65.34 3.4K
15:21 65.38 65.40 65.38 65.40 1.0K
15:22 65.35 65.35 65.34 65.34 1.6K
15:23 65.38 65.39 65.38 65.39 3.4K
15:24 65.38 65.41 65.38 65.41 0.9K
15:25 65.41 65.41 65.40 65.41 1.9K
15:26 65.43 65.50 65.43 65.47 3.2K
15:27 65.47 65.51 65.47 65.49 6.6K
15:28 65.51 65.51 65.51 65.51 1.0K
15:29 65.51 65.52 65.50 65.50 3.8K
15:30 65.46 65.51 65.46 65.49 3.3K
15:31 65.50 65.50 65.49 65.49 0.9K
15:32 65.50 65.51 65.49 65.49 1.4K
15:33 65.49 65.49 65.39 65.39 2.7K
15:34 65.36 65.40 65.36 65.40 2.5K
15:35 65.38 65.38 65.36 65.36 2.1K
15:36 65.40 65.42 65.37 65.37 2.5K
15:37 65.37 65.41 65.37 65.41 1.9K
15:38 65.37 65.41 65.32 65.41 1.8K
15:39 65.38 65.41 65.38 65.41 2.0K
15:40 65.49 65.50 65.49 65.50 1.2K
15:41 65.45 65.50 65.43 65.43 2.7K
15:42 65.43 65.43 65.36 65.36 2.4K
15:43 65.39 65.41 65.39 65.41 2.6K
15:44 65.41 65.47 65.41 65.47 8.2K
15:45 65.41 65.42 65.39 65.39 4.5K
15:46 65.43 65.43 65.40 65.40 2.6K
15:47 65.32 65.36 65.31 65.31 4.3K
15:48 65.29 65.30 65.29 65.30 1.3K
15:49 65.25 65.25 65.21 65.21 3.2K
15:50 65.27 65.30 65.19 65.23 8.4K
15:51 65.28 65.35 65.28 65.35 4.7K
15:52 65.34 65.43 65.33 65.43 5.0K
15:53 65.41 65.43 65.36 65.43 7.4K
15:54 65.50 65.50 65.33 65.33 10.4K
15:55 65.28 65.42 65.28 65.42 13.0K
15:56 65.39 65.48 65.37 65.40 13.1K
15:57 65.40 65.41 65.29 65.30 15.0K
15:58 65.26 65.35 65.26 65.35 17.5K
15:59 65.40 65.43 65.38 65.39 166.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available