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 67.32 67.46 67.32 67.46 17.0K
09:31 67.46 67.46 67.46 67.46 1.5K
09:33 67.46 67.46 67.46 67.46 0.4K
09:36 67.49 67.49 67.49 67.49 0.4K
09:37 67.48 67.48 67.48 67.48 0.2K
09:39 67.71 67.71 67.71 67.71 0.1K
09:40 67.53 67.81 67.53 67.81 0.6K
09:41 68.00 68.00 68.00 68.00 1.3K
09:42 67.90 67.90 67.83 67.83 1.8K
09:43 67.98 67.98 67.98 67.98 0.3K
09:44 67.78 67.78 67.78 67.78 1.3K
09:45 67.81 67.82 67.77 67.77 1.7K
09:46 67.91 68.04 67.91 68.04 1.2K
09:47 68.03 68.12 68.02 68.05 1.2K
09:48 68.08 68.17 68.08 68.17 0.9K
09:50 68.23 68.23 68.23 68.23 0.4K
09:51 68.04 68.11 68.04 68.11 1.8K
09:52 68.01 68.11 68.00 68.00 0.8K
09:53 68.00 68.00 68.00 68.00 0.7K
09:55 68.01 68.01 68.01 68.01 0.2K
09:56 67.89 67.89 67.89 67.89 0.7K
09:58 67.89 67.89 67.89 67.89 1.7K
10:00 67.91 67.91 67.91 67.91 0.1K
10:01 67.99 68.02 67.99 68.02 2.7K
10:02 67.95 67.99 67.94 67.94 0.6K
10:03 67.94 67.94 67.94 67.94 0.2K
10:06 67.94 67.94 67.94 67.94 0.8K
10:07 68.11 68.11 68.11 68.11 2.6K
10:08 68.01 68.23 68.01 68.23 6.2K
10:09 68.19 68.26 68.19 68.26 0.7K
10:10 68.26 68.40 68.26 68.40 1.0K
10:11 68.41 68.41 68.41 68.41 0.4K
10:12 68.30 68.30 68.30 68.30 0.4K
10:13 68.20 68.20 68.20 68.20 1.4K
10:14 68.07 68.20 68.07 68.10 2.1K
10:15 68.00 68.00 68.00 68.00 1.2K
10:19 67.90 67.98 67.90 67.98 1.2K
10:22 67.84 67.84 67.84 67.84 0.1K
10:23 67.89 67.89 67.89 67.89 0.7K
10:25 67.81 68.00 67.81 68.00 1.9K
10:26 67.86 68.03 67.82 68.03 13.0K
10:28 68.04 68.04 68.04 68.04 1.5K
10:35 68.03 68.10 68.03 68.10 5.3K
10:36 68.10 68.10 68.10 68.10 2.1K
10:38 68.19 68.19 68.19 68.19 1.6K
10:39 68.22 68.22 68.16 68.16 2.6K
10:40 68.07 68.07 68.07 68.07 0.8K
10:41 68.07 68.07 68.07 68.07 0.9K
10:43 68.15 68.15 68.15 68.15 1.1K
10:46 68.07 68.07 68.07 68.07 0.8K
10:49 68.05 68.05 68.05 68.05 1.1K
10:51 68.00 68.06 68.00 68.06 2.6K
10:52 68.06 68.06 68.06 68.06 0.7K
10:55 68.11 68.16 68.11 68.16 2.1K
10:57 68.17 68.17 68.17 68.17 0.4K
10:59 68.22 68.23 68.22 68.23 1.1K
11:00 68.28 68.28 68.28 68.28 0.5K
11:03 68.27 68.29 68.27 68.29 0.7K
11:04 68.31 68.31 68.31 68.31 0.9K
11:05 68.33 68.33 68.33 68.33 0.8K
11:07 68.30 68.30 68.29 68.30 1.1K
11:08 68.29 68.29 68.29 68.29 0.2K
11:09 68.24 68.24 68.20 68.20 1.4K
11:11 68.24 68.24 68.24 68.24 1.7K
11:15 68.30 68.30 68.30 68.30 1.2K
11:16 68.28 68.28 68.23 68.23 2.3K
11:18 68.27 68.27 68.27 68.27 0.8K
11:23 68.21 68.21 68.21 68.21 0.5K
11:25 68.25 68.25 68.24 68.24 2.1K
11:26 68.25 68.25 68.06 68.06 20.8K
11:27 68.06 68.06 68.05 68.06 7.1K
11:28 68.19 68.19 68.02 68.19 4.3K
11:30 68.21 68.21 68.21 68.21 0.7K
11:32 68.17 68.17 68.17 68.17 0.5K
11:33 68.17 68.17 68.17 68.17 0.8K
11:37 68.04 68.12 68.04 68.12 4.6K
11:38 68.09 68.09 68.09 68.09 0.7K
11:40 68.12 68.19 68.11 68.19 2.5K
11:42 68.18 68.18 68.14 68.14 0.6K
11:44 68.00 68.00 68.00 68.00 3.4K
11:48 67.98 68.05 67.98 68.05 1.5K
11:50 68.04 68.04 68.04 68.04 0.3K
11:51 68.03 68.03 68.03 68.03 0.2K
11:54 67.94 67.94 67.94 67.94 0.4K
11:55 68.00 68.00 68.00 68.00 1.2K
11:57 68.02 68.02 68.02 68.02 0.9K
11:58 68.01 68.02 68.01 68.02 1.5K
11:59 68.05 68.05 68.01 68.02 1.0K
12:04 68.07 68.07 68.07 68.07 2.5K
12:05 68.03 68.03 68.03 68.03 0.3K
12:07 68.02 68.02 67.97 67.97 1.7K
12:08 67.95 67.95 67.88 67.95 2.2K
12:09 67.99 68.09 67.95 68.03 10.7K
12:10 68.03 68.03 68.03 68.03 0.7K
12:11 68.03 68.03 68.03 68.03 0.5K
12:14 68.07 68.07 68.07 68.07 0.7K
12:15 68.07 68.07 68.07 68.07 0.6K
12:16 68.02 68.02 68.02 68.02 0.2K
12:17 68.02 68.02 68.02 68.02 1.5K
12:19 68.01 68.21 68.01 68.21 6.2K
12:20 68.29 68.29 68.29 68.29 0.9K
12:21 68.31 68.32 68.31 68.32 1.6K
12:22 68.30 68.30 68.24 68.26 4.5K
12:23 68.26 68.26 68.26 68.26 1.2K
12:24 68.30 68.30 68.30 68.30 0.8K
12:26 68.27 68.27 68.27 68.27 2.2K
12:28 68.22 68.22 68.22 68.22 0.4K
12:29 68.25 68.25 68.25 68.25 2.1K
12:30 68.25 68.25 68.25 68.25 2.6K
12:31 68.21 68.26 68.21 68.26 1.4K
12:33 68.27 68.31 68.27 68.31 2.4K
12:35 68.27 68.31 68.27 68.31 1.7K
12:36 68.25 68.25 68.25 68.25 3.2K
12:37 68.25 68.25 68.21 68.21 1.0K
12:38 68.29 68.29 68.25 68.25 5.4K
12:39 68.24 68.24 68.24 68.24 0.5K
12:40 68.24 68.24 68.24 68.24 0.3K
12:41 68.20 68.20 68.15 68.15 0.6K
12:43 68.22 68.25 68.05 68.05 4.5K
12:44 67.98 67.98 67.98 67.98 0.1K
12:45 67.98 67.98 67.98 67.97 0.5K
12:46 67.98 68.19 67.98 68.15 3.8K
12:47 68.21 68.21 68.21 68.21 0.7K
12:48 68.26 68.27 68.26 68.27 1.3K
12:49 68.29 68.29 68.29 68.29 0.7K
12:50 68.30 68.30 68.30 68.30 0.2K
12:51 68.32 68.32 68.32 68.32 0.3K
12:52 68.26 68.26 68.26 68.26 0.5K
12:53 68.31 68.31 68.31 68.31 0.8K
12:54 68.30 68.30 68.30 68.30 0.1K
12:55 68.25 68.25 68.19 68.24 1.5K
12:56 68.14 68.14 68.14 68.14 0.4K
12:57 68.04 68.04 68.04 68.04 0.3K
12:58 68.22 68.22 68.16 68.16 1.8K
12:59 68.28 68.28 68.28 68.28 3.8K
13:00 68.20 68.27 68.20 68.27 0.4K
13:02 68.20 68.20 68.20 68.20 0.3K
13:03 68.11 68.11 68.11 68.11 0.2K
13:04 68.18 68.18 68.11 68.11 0.6K
13:05 68.27 68.27 68.27 68.27 1.5K
13:06 68.19 68.24 68.19 68.24 0.8K
13:07 68.18 68.18 68.11 68.11 0.6K
13:09 68.20 68.20 68.20 68.20 0.6K
13:10 68.13 68.13 68.13 68.13 0.3K
13:11 68.18 68.18 68.13 68.13 0.3K
13:12 68.11 68.11 68.11 68.11 0.4K
13:13 68.16 68.16 68.13 68.13 1.7K
13:15 68.06 68.12 68.06 68.12 0.5K
13:17 68.08 68.11 68.08 68.11 0.7K
13:18 68.16 68.24 68.16 68.24 6.4K
13:19 68.19 68.40 68.19 68.40 3.3K
13:20 68.34 68.40 68.34 68.40 0.6K
13:21 68.33 68.33 68.33 68.33 1.2K
13:23 68.30 68.30 68.30 68.30 0.4K
13:24 68.33 68.33 68.33 68.33 0.5K
13:25 68.31 68.31 68.31 68.31 0.4K
13:26 68.28 68.28 68.28 68.28 1.1K
13:27 68.29 68.29 68.26 68.26 1.3K
13:28 68.17 68.17 68.17 68.17 0.9K
13:29 68.05 68.05 68.05 68.05 0.3K
13:30 68.10 68.10 68.06 68.06 0.6K
13:31 68.09 68.09 68.07 68.07 0.7K
13:32 68.05 68.06 68.05 68.06 0.4K
13:33 68.12 68.13 68.12 68.13 3.6K
13:34 68.08 68.08 67.92 68.03 6.9K
13:35 68.01 68.02 68.00 68.00 1.6K
13:36 67.90 68.00 67.82 67.88 5.5K
13:37 67.90 67.90 67.90 67.90 0.8K
13:38 67.85 67.85 67.85 67.85 0.7K
13:39 67.85 67.85 67.82 67.82 2.8K
13:40 67.82 67.85 67.79 67.79 1.1K
13:41 67.73 67.79 67.73 67.75 1.9K
13:42 67.64 67.73 67.64 67.72 1.6K
13:43 67.71 67.76 67.71 67.76 0.8K
13:44 67.78 67.78 67.75 67.75 1.3K
13:45 67.79 67.81 67.79 67.81 0.6K
13:46 67.77 67.82 67.69 67.69 4.3K
13:47 67.63 67.67 67.63 67.67 0.4K
13:48 67.65 67.72 67.65 67.72 1.4K
13:49 67.76 67.76 67.72 67.72 0.4K
13:50 67.72 67.77 67.72 67.77 0.7K
13:51 67.77 67.77 67.70 67.70 0.9K
13:52 67.66 67.66 67.66 67.66 0.3K
13:53 67.68 67.68 67.68 67.68 0.6K
13:54 67.72 67.72 67.72 67.72 1.1K
13:55 67.73 67.83 67.73 67.82 3.1K
13:56 67.85 67.86 67.82 67.82 2.7K
13:57 67.86 67.89 67.86 67.86 2.2K
13:59 67.98 67.98 67.96 67.96 0.2K
14:00 67.96 67.96 67.96 67.96 1.8K
14:01 67.94 67.94 67.84 67.93 5.6K
14:02 67.95 67.95 67.95 67.95 8.2K
14:03 67.88 67.88 67.80 67.87 3.2K
14:04 67.88 67.88 67.87 67.87 0.3K
14:05 67.81 67.87 67.81 67.87 1.5K
14:06 67.89 67.90 67.72 67.85 8.2K
14:07 67.87 67.87 67.79 67.79 4.0K
14:08 67.79 67.79 67.73 67.78 2.1K
14:09 67.76 67.76 67.76 67.76 0.3K
14:10 67.81 67.83 67.78 67.78 1.6K
14:11 67.83 67.83 67.83 67.83 1.2K
14:12 67.85 67.85 67.85 67.85 1.4K
14:13 67.85 67.85 67.82 67.82 1.9K
14:14 67.77 67.77 67.77 67.77 0.5K
14:15 67.80 67.80 67.80 67.80 0.9K
14:16 67.74 67.74 67.67 67.67 1.6K
14:18 67.58 67.58 67.58 67.58 0.4K
14:19 67.55 67.55 67.37 67.37 11.0K
14:20 67.48 67.48 67.43 67.43 2.4K
14:21 67.51 67.51 67.44 67.50 2.1K
14:22 67.50 67.50 67.43 67.43 0.9K
14:23 67.43 67.43 67.43 67.43 0.2K
14:24 67.42 67.42 67.42 67.42 1.2K
14:25 67.49 67.54 67.49 67.52 2.9K
14:26 67.49 67.51 67.48 67.47 0.6K
14:27 67.47 67.51 67.47 67.51 0.2K
14:28 67.47 67.51 67.47 67.51 0.4K
14:30 67.44 67.52 67.44 67.52 2.0K
14:31 67.53 67.53 67.53 67.53 0.6K
14:32 67.52 67.64 67.52 67.64 3.4K
14:33 67.64 67.66 67.57 67.57 3.9K
14:34 67.60 67.60 67.60 67.60 0.6K
14:35 67.60 67.60 67.60 67.60 0.4K
14:36 67.60 67.60 67.60 67.60 0.9K
14:37 67.56 67.56 67.56 67.56 0.5K
14:39 67.57 67.57 67.55 67.55 3.8K
14:40 67.56 67.56 67.56 67.56 0.5K
14:41 67.53 67.53 67.53 67.53 0.8K
14:43 67.53 67.53 67.53 67.53 0.4K
14:44 67.52 67.52 67.52 67.52 0.3K
14:45 67.53 67.57 67.53 67.57 1.8K
14:46 67.56 67.58 67.56 67.58 0.7K
14:47 67.56 67.58 67.56 67.58 1.0K
14:48 67.59 67.59 67.59 67.59 2.1K
14:49 67.57 67.59 67.53 67.58 3.1K
14:50 67.63 67.63 67.60 67.60 1.4K
14:51 67.60 67.65 67.60 67.65 1.2K
14:52 67.65 67.66 67.65 67.66 0.8K
14:53 67.65 67.65 67.51 67.51 6.8K
14:54 67.52 67.56 67.52 67.53 4.3K
14:55 67.53 67.53 67.52 67.52 1.5K
14:56 67.51 67.52 67.49 67.52 9.3K
14:57 67.52 67.52 67.48 67.47 13.6K
14:58 67.50 67.51 67.47 67.47 3.0K
14:59 67.47 67.47 67.47 67.47 0.6K
15:00 67.57 67.65 67.57 67.65 4.9K
15:01 67.66 67.66 67.63 67.63 4.7K
15:02 67.61 67.61 67.58 67.58 1.5K
15:03 67.59 67.59 67.57 67.57 1.5K
15:04 67.57 67.57 67.57 67.57 0.4K
15:05 67.57 67.63 67.57 67.61 7.6K
15:06 67.52 67.52 67.49 67.49 3.0K
15:08 67.45 67.45 67.35 67.35 5.2K
15:09 67.35 67.35 67.35 67.35 0.1K
15:10 67.30 67.35 67.30 67.35 0.6K
15:12 67.38 67.46 67.38 67.46 4.7K
15:13 67.49 67.49 67.49 67.49 1.0K
15:14 67.45 67.47 67.45 67.47 0.8K
15:15 67.50 67.50 67.45 67.45 0.7K
15:16 67.47 67.49 67.47 67.49 4.1K
15:17 67.52 67.54 67.52 67.53 1.7K
15:18 67.53 67.53 67.53 67.53 0.1K
15:19 67.60 67.65 67.60 67.65 4.3K
15:20 67.65 67.68 67.65 67.68 3.0K
15:21 67.67 67.67 67.50 67.50 16.3K
15:22 67.50 67.57 67.50 67.57 4.7K
15:23 67.60 67.60 67.57 67.58 0.7K
15:25 67.56 67.61 67.56 67.61 1.6K
15:27 67.61 67.61 67.56 67.56 1.6K
15:29 67.56 67.61 67.56 67.61 2.5K
15:30 67.56 67.56 67.56 67.56 2.2K
15:31 67.56 67.56 67.52 67.52 1.2K
15:32 67.49 67.54 67.49 67.54 4.1K
15:33 67.56 67.56 67.52 67.56 2.7K
15:35 67.56 67.56 67.56 67.56 0.6K
15:36 67.57 67.60 67.57 67.58 3.6K
15:37 67.58 67.58 67.58 67.58 0.4K
15:38 67.60 67.61 67.57 67.57 12.0K
15:39 67.60 67.62 67.60 67.61 2.4K
15:40 67.61 67.61 67.60 67.60 0.6K
15:41 67.63 67.63 67.63 67.63 2.1K
15:42 67.67 67.67 67.65 67.66 2.3K
15:43 67.67 67.67 67.67 67.67 1.3K
15:44 67.58 67.58 67.58 67.58 2.4K
15:45 67.44 67.52 67.44 67.50 4.5K
15:46 67.50 67.52 67.49 67.52 1.3K
15:47 67.52 67.52 67.49 67.49 1.8K
15:48 67.49 67.49 67.39 67.39 2.2K
15:49 67.38 67.47 67.38 67.47 6.3K
15:50 67.57 67.57 67.49 67.56 6.8K
15:51 67.57 67.59 67.57 67.59 3.0K
15:52 67.60 67.60 67.52 67.55 4.5K
15:53 67.57 67.61 67.57 67.60 4.4K
15:54 67.57 67.58 67.41 67.44 12.7K
15:55 67.45 67.45 67.40 67.42 5.3K
15:56 67.42 67.42 67.31 67.31 7.6K
15:57 67.31 67.33 67.28 67.30 9.1K
15:58 67.28 67.28 67.11 67.11 20.4K
15:59 67.11 67.35 67.07 67.35 207.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available