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 67.64 67.80 67.64 67.80 6.4K
09:31 67.88 67.88 67.88 67.88 0.6K
09:32 67.88 67.88 67.88 67.88 0.3K
09:33 67.85 67.85 67.85 67.85 0.1K
09:34 67.88 68.00 67.88 68.00 2.3K
09:35 67.64 67.88 67.64 67.88 0.7K
09:36 67.65 67.65 67.65 67.65 0.1K
09:37 67.43 67.63 67.43 67.63 1.7K
09:38 67.63 67.63 67.48 67.47 0.5K
09:40 67.49 67.49 67.49 67.49 0.1K
09:41 67.47 67.47 67.47 67.47 0.3K
09:42 67.47 67.47 67.47 67.47 0.5K
09:45 67.62 67.64 67.62 67.64 0.3K
09:47 67.71 67.71 67.71 67.71 1.5K
09:48 67.73 67.73 67.57 67.57 0.7K
09:49 67.56 67.56 67.56 67.56 1.6K
09:50 67.56 67.56 67.56 67.56 0.9K
09:51 67.62 67.62 67.49 67.49 6.7K
09:53 67.25 67.25 67.25 67.25 0.1K
09:54 67.39 67.39 67.32 67.32 0.6K
09:55 67.56 67.56 67.22 67.22 6.4K
09:56 67.09 67.20 67.09 67.17 2.5K
09:57 67.25 67.25 67.25 67.25 0.7K
09:58 67.25 67.25 67.25 67.25 0.3K
10:00 67.33 67.33 67.27 67.27 1.4K
10:01 67.30 67.30 67.30 67.30 0.9K
10:03 67.32 67.33 67.32 67.33 0.4K
10:05 67.33 67.33 67.33 67.33 1.8K
10:07 67.44 67.44 67.20 67.28 1.3K
10:08 67.29 67.37 67.29 67.36 0.5K
10:09 67.37 67.47 67.37 67.47 1.2K
10:10 67.43 67.58 67.43 67.58 2.7K
10:11 67.63 67.63 67.63 67.63 0.5K
10:12 67.65 67.68 67.65 67.68 1.8K
10:13 67.70 67.70 67.70 67.70 0.9K
10:16 67.65 67.65 67.65 67.65 0.7K
10:17 67.50 67.50 67.44 67.44 1.1K
10:18 67.45 67.45 67.45 67.45 0.3K
10:19 67.43 67.51 67.43 67.45 0.9K
10:20 67.44 67.47 67.44 67.47 0.7K
10:21 67.42 67.42 67.42 67.42 0.1K
10:24 67.37 67.40 67.37 67.40 0.5K
10:25 67.37 67.37 67.29 67.29 5.3K
10:27 67.24 67.24 67.24 67.24 2.4K
10:29 67.24 67.24 67.24 67.24 0.4K
10:30 67.23 67.23 67.23 67.23 0.4K
10:31 67.24 67.28 67.24 67.28 1.5K
10:33 67.22 67.22 67.22 67.22 0.4K
10:34 67.22 67.22 67.19 67.21 0.6K
10:35 67.21 67.21 67.21 67.21 0.1K
10:36 67.20 67.20 67.16 67.16 4.0K
10:37 67.15 67.15 67.15 67.15 1.1K
10:38 67.08 67.12 67.08 67.10 3.6K
10:39 67.10 67.10 67.10 67.10 0.4K
10:40 67.11 67.11 67.08 67.09 2.7K
10:41 67.09 67.09 67.08 67.08 0.7K
10:42 67.08 67.08 67.06 67.08 0.7K
10:43 67.08 67.08 66.96 66.96 4.4K
10:44 66.95 66.98 66.87 66.97 1.5K
10:45 66.96 66.96 66.96 66.96 0.6K
10:46 66.91 66.91 66.91 66.91 0.7K
10:48 66.87 66.94 66.87 66.94 3.1K
10:49 66.81 66.81 66.81 66.81 0.3K
10:51 66.87 66.87 66.87 66.87 0.1K
10:52 66.86 66.86 66.86 66.86 0.5K
10:53 66.85 66.85 66.85 66.85 0.6K
10:54 66.87 66.87 66.87 66.87 0.4K
10:55 66.89 66.89 66.84 66.84 3.6K
10:56 66.76 66.76 66.76 66.76 1.1K
11:01 66.66 66.66 66.66 66.66 0.5K
11:02 66.66 66.66 66.66 66.66 0.2K
11:03 66.66 66.66 66.66 66.66 1.3K
11:04 66.65 66.65 66.65 66.65 0.2K
11:05 66.65 66.65 66.65 66.65 0.7K
11:06 66.65 66.67 66.58 66.58 12.0K
11:07 66.58 66.59 66.58 66.59 0.3K
11:08 66.57 66.57 66.57 66.57 0.4K
11:09 66.57 66.60 66.56 66.56 3.5K
11:10 66.56 66.56 66.51 66.51 3.5K
11:11 66.43 66.51 66.43 66.51 2.7K
11:12 66.46 66.46 66.46 66.46 0.6K
11:13 66.46 66.46 66.46 66.46 8.7K
11:15 66.39 66.39 66.39 66.39 1.3K
11:16 66.31 66.40 66.31 66.40 1.7K
11:17 66.40 66.40 66.40 66.40 0.9K
11:18 66.40 66.40 66.39 66.39 1.4K
11:19 66.39 66.39 66.39 66.39 0.4K
11:20 66.39 66.47 66.39 66.47 1.5K
11:21 66.50 66.52 66.50 66.52 1.9K
11:24 66.44 66.44 66.44 66.44 2.0K
11:28 66.48 66.48 66.48 66.47 0.9K
11:29 66.49 66.49 66.49 66.49 0.8K
11:31 66.49 66.49 66.49 66.49 0.1K
11:32 66.47 66.50 66.47 66.50 5.9K
11:33 66.46 66.46 66.46 66.46 0.4K
11:34 66.46 66.46 66.46 66.46 2.3K
11:35 66.46 66.48 66.46 66.48 1.0K
11:36 66.47 66.47 66.47 66.47 0.2K
11:37 66.47 66.47 66.45 66.45 4.8K
11:38 66.39 66.39 66.39 66.39 0.6K
11:39 66.44 66.45 66.44 66.45 2.3K
11:40 66.42 66.44 66.42 66.44 1.1K
11:41 66.40 66.40 66.40 66.40 0.1K
11:42 66.39 66.39 66.39 66.39 0.3K
11:43 66.40 66.45 66.40 66.45 1.1K
11:45 66.39 66.39 66.39 66.39 0.1K
11:46 66.39 66.39 66.38 66.38 7.4K
11:47 66.38 66.46 66.38 66.46 19.5K
11:48 66.53 66.53 66.53 66.53 0.6K
11:50 66.46 66.46 66.46 66.46 0.5K
11:51 66.44 66.44 66.40 66.40 22.6K
11:52 66.39 66.39 66.39 66.39 0.8K
11:53 66.41 66.54 66.41 66.54 6.0K
11:54 66.45 66.45 66.45 66.45 0.7K
11:55 66.44 66.44 66.37 66.37 9.3K
11:56 66.30 66.34 66.30 66.34 1.1K
11:58 66.34 66.42 66.32 66.42 34.6K
12:00 66.38 66.42 66.38 66.42 1.6K
12:01 66.40 66.48 66.40 66.48 2.4K
12:02 66.43 66.43 66.43 66.43 0.1K
12:03 66.52 66.61 66.52 66.61 2.9K
12:05 66.62 66.62 66.62 66.62 1.6K
12:08 66.45 66.47 66.45 66.47 0.3K
12:09 66.47 66.54 66.47 66.54 19.3K
12:10 66.55 66.55 66.51 66.52 0.9K
12:11 66.50 66.50 66.50 66.50 0.3K
12:12 66.48 66.48 66.45 66.47 1.3K
12:13 66.46 66.46 66.44 66.44 9.8K
12:14 66.45 66.45 66.43 66.43 1.0K
12:16 66.43 66.43 66.39 66.39 15.6K
12:17 66.41 66.46 66.41 66.46 0.9K
12:18 66.54 66.59 66.54 66.59 3.6K
12:19 66.59 66.64 66.59 66.63 1.0K
12:20 66.64 66.64 66.64 66.64 1.0K
12:22 66.66 66.67 66.66 66.67 0.8K
12:23 66.69 66.71 66.69 66.71 1.1K
12:24 66.74 66.78 66.74 66.78 1.6K
12:25 66.76 66.76 66.76 66.76 0.9K
12:27 66.76 66.76 66.76 66.76 0.5K
12:28 66.75 66.75 66.75 66.75 7.1K
12:29 66.75 66.75 66.75 66.75 0.4K
12:31 66.74 66.74 66.74 66.74 0.4K
12:33 66.76 66.76 66.76 66.76 0.9K
12:34 66.75 66.75 66.75 66.75 0.3K
12:35 66.75 66.75 66.73 66.73 0.7K
12:37 66.81 66.81 66.81 66.81 2.4K
12:41 66.82 66.82 66.80 66.80 1.2K
12:43 66.76 66.76 66.76 66.76 0.8K
12:44 66.75 66.75 66.73 66.73 0.3K
12:45 66.76 66.76 66.76 66.76 0.7K
12:46 66.77 66.77 66.75 66.75 1.2K
12:47 66.76 66.76 66.76 66.76 0.4K
12:48 66.76 66.76 66.76 66.76 0.4K
12:49 66.77 66.77 66.74 66.74 1.3K
12:50 66.75 66.75 66.70 66.70 4.9K
12:53 66.65 66.65 66.65 66.65 0.4K
12:54 66.61 66.61 66.61 66.61 0.3K
12:55 66.63 66.63 66.63 66.63 0.6K
12:56 66.63 66.63 66.62 66.62 5.7K
12:58 66.62 66.62 66.62 66.62 2.1K
12:59 66.62 66.62 66.62 66.62 0.1K
13:00 66.65 66.66 66.65 66.66 0.7K
13:01 66.66 66.67 66.66 66.67 0.9K
13:03 66.64 66.64 66.64 66.64 0.6K
13:05 66.63 66.63 66.59 66.62 6.6K
13:06 66.61 66.61 66.59 66.59 0.6K
13:07 66.65 66.68 66.65 66.68 1.0K
13:08 66.72 66.72 66.65 66.72 5.1K
13:11 66.65 66.65 66.59 66.59 28.0K
13:12 66.67 66.67 66.67 66.67 2.0K
13:13 66.64 66.69 66.64 66.69 1.9K
13:14 66.66 66.66 66.66 66.66 0.5K
13:15 66.66 66.66 66.58 66.58 14.7K
13:16 66.58 66.60 66.57 66.60 6.2K
13:17 66.55 66.60 66.55 66.60 2.4K
13:18 66.57 66.60 66.54 66.60 8.1K
13:19 66.58 66.60 66.57 66.58 10.4K
13:20 66.57 66.57 66.54 66.54 4.7K
13:21 66.53 66.53 66.36 66.46 9.2K
13:22 66.46 66.46 66.43 66.43 1.1K
13:23 66.43 66.46 66.43 66.46 15.5K
13:24 66.49 66.56 66.49 66.56 13.0K
13:25 66.53 66.54 66.51 66.51 9.0K
13:26 66.52 66.52 66.52 66.52 0.4K
13:27 66.52 66.54 66.52 66.52 2.1K
13:28 66.58 66.58 66.58 66.58 2.3K
13:29 66.61 66.61 66.58 66.58 1.6K
13:30 66.62 66.62 66.62 66.61 1.2K
13:31 66.63 66.63 66.63 66.63 0.2K
13:32 66.60 66.60 66.60 66.60 2.0K
13:33 66.60 66.60 66.55 66.55 5.1K
13:34 66.56 66.56 66.56 66.56 0.7K
13:35 66.59 66.59 66.56 66.56 1.1K
13:36 66.56 66.56 66.55 66.55 1.6K
13:37 66.55 66.55 66.48 66.52 11.9K
13:38 66.45 66.45 66.45 66.44 0.3K
13:39 66.44 66.46 66.44 66.46 15.6K
13:40 66.46 66.46 66.45 66.45 2.2K
13:41 66.43 66.43 66.43 66.43 1.5K
13:42 66.51 66.51 66.47 66.50 1.3K
13:43 66.48 66.50 66.48 66.50 0.5K
13:44 66.49 66.49 66.41 66.41 9.4K
13:45 66.39 66.39 66.35 66.35 1.3K
13:46 66.29 66.29 66.13 66.17 3.6K
13:47 66.16 66.16 66.16 66.16 0.1K
13:48 66.11 66.19 66.11 66.19 6.0K
13:49 66.16 66.16 66.16 66.16 1.1K
13:51 66.14 66.21 66.14 66.21 4.5K
13:53 66.16 66.16 66.16 66.16 0.5K
13:55 66.15 66.21 66.15 66.15 1.7K
13:56 66.20 66.20 66.15 66.15 0.5K
13:57 66.20 66.20 66.20 66.20 0.6K
13:58 66.15 66.21 66.15 66.21 0.7K
13:59 66.15 66.15 66.15 66.15 0.2K
14:00 66.12 66.14 66.12 66.14 6.4K
14:01 66.18 66.18 66.14 66.14 0.9K
14:02 66.13 66.17 66.13 66.17 0.7K
14:03 66.14 66.15 66.14 66.15 0.4K
14:04 66.11 66.18 66.11 66.18 13.6K
14:05 66.19 66.21 66.17 66.21 2.8K
14:06 66.27 66.27 66.27 66.27 2.1K
14:07 66.24 66.24 66.24 66.24 1.8K
14:08 66.26 66.26 66.26 66.26 0.4K
14:09 66.27 66.27 66.27 66.27 1.3K
14:10 66.28 66.31 66.28 66.29 1.7K
14:11 66.29 66.42 66.29 66.42 7.6K
14:12 66.45 66.48 66.45 66.48 1.4K
14:13 66.45 66.54 66.45 66.54 4.5K
14:14 66.59 66.59 66.59 66.59 1.9K
14:16 66.60 66.60 66.51 66.51 4.2K
14:17 66.49 66.49 66.49 66.49 0.6K
14:18 66.41 66.41 66.40 66.40 12.6K
14:19 66.40 66.40 66.40 66.40 0.4K
14:20 66.39 66.44 66.39 66.44 2.3K
14:21 66.42 66.42 66.42 66.42 0.8K
14:22 66.39 66.39 66.39 66.39 1.1K
14:23 66.41 66.41 66.37 66.37 7.7K
14:24 66.37 66.40 66.35 66.40 8.9K
14:25 66.43 66.43 66.34 66.33 1.1K
14:26 66.32 66.32 66.32 66.32 0.3K
14:27 66.38 66.38 66.35 66.35 12.3K
14:28 66.36 66.36 66.14 66.14 31.1K
14:29 66.14 66.25 66.14 66.25 2.0K
14:30 66.17 66.17 66.17 66.17 0.2K
14:31 66.18 66.26 66.18 66.26 1.0K
14:32 66.21 66.21 66.21 66.21 0.2K
14:33 66.19 66.27 66.19 66.24 1.7K
14:34 66.29 66.29 66.29 66.29 6.7K
14:35 66.30 66.35 66.30 66.35 2.0K
14:36 66.38 66.38 66.26 66.26 3.5K
14:37 66.28 66.28 66.28 66.28 0.1K
14:38 66.33 66.33 66.33 66.33 1.3K
14:40 66.39 66.39 66.39 66.39 0.6K
14:41 66.35 66.35 66.35 66.35 0.2K
14:42 66.39 66.39 66.34 66.33 0.9K
14:43 66.35 66.35 66.35 66.35 0.6K
14:44 66.39 66.39 66.39 66.39 0.3K
14:45 66.42 66.42 66.39 66.39 1.4K
14:47 66.39 66.39 66.39 66.39 0.8K
14:48 66.39 66.39 66.29 66.29 4.0K
14:49 66.26 66.26 66.26 66.26 0.5K
14:50 66.07 66.07 66.07 66.07 2.0K
14:51 65.93 65.93 65.78 65.78 6.9K
14:52 65.91 65.94 65.91 65.94 0.8K
14:53 65.68 65.68 65.68 65.68 0.2K
14:54 65.82 65.82 65.82 65.82 0.8K
14:55 65.88 65.93 65.88 65.93 1.6K
14:56 65.93 65.93 65.93 65.93 0.7K
14:57 65.93 65.93 65.93 65.93 0.9K
14:58 65.78 65.85 65.78 65.83 1.1K
14:59 65.83 65.83 65.79 65.79 0.7K
15:00 65.79 65.79 65.74 65.78 1.6K
15:01 65.78 65.78 65.66 65.67 2.1K
15:02 65.60 65.63 65.60 65.63 3.4K
15:03 65.65 65.66 65.55 65.60 2.7K
15:04 65.55 65.55 65.55 65.55 1.0K
15:07 65.58 65.63 65.58 65.63 2.6K
15:10 65.66 65.66 65.66 65.66 0.6K
15:11 65.66 65.78 65.66 65.78 4.4K
15:12 65.80 65.80 65.80 65.80 0.5K
15:13 65.77 65.77 65.77 65.77 1.6K
15:14 65.80 65.82 65.80 65.82 1.2K
15:15 65.83 65.83 65.83 65.83 1.6K
15:16 65.85 65.85 65.85 65.85 0.5K
15:17 65.85 65.85 65.85 65.85 0.4K
15:18 65.85 65.85 65.79 65.79 2.1K
15:19 65.79 65.79 65.79 65.79 0.4K
15:20 65.79 65.79 65.79 65.79 0.9K
15:21 65.79 65.79 65.72 65.72 3.2K
15:23 65.69 65.71 65.69 65.71 2.5K
15:24 65.65 65.65 65.65 65.65 1.6K
15:26 65.62 65.62 65.62 65.62 0.4K
15:27 65.62 65.62 65.62 65.62 0.3K
15:28 65.60 65.62 65.57 65.57 0.8K
15:29 65.57 65.57 65.57 65.57 1.2K
15:30 65.52 65.52 65.52 65.52 0.5K
15:31 65.53 65.59 65.53 65.59 2.7K
15:32 65.56 65.65 65.56 65.65 3.8K
15:33 65.67 65.69 65.67 65.69 1.5K
15:34 65.70 65.70 65.70 65.70 0.3K
15:35 65.66 65.66 65.64 65.64 2.7K
15:36 65.60 65.60 65.56 65.56 2.6K
15:37 65.56 65.56 65.51 65.51 1.9K
15:38 65.51 65.54 65.51 65.52 2.0K
15:39 65.62 65.66 65.62 65.66 3.7K
15:40 65.68 65.75 65.68 65.75 3.9K
15:41 65.79 65.80 65.76 65.80 2.6K
15:42 65.80 65.80 65.80 65.80 0.5K
15:43 65.76 65.76 65.68 65.68 5.3K
15:44 65.69 65.70 65.65 65.68 3.0K
15:45 65.66 65.68 65.59 65.58 3.5K
15:46 65.56 65.56 65.50 65.52 4.6K
15:47 65.52 65.52 65.46 65.48 11.2K
15:48 65.51 65.60 65.51 65.55 4.4K
15:49 65.57 65.57 65.52 65.52 1.3K
15:50 65.53 65.53 65.37 65.40 10.7K
15:51 65.36 65.36 65.21 65.26 5.9K
15:52 65.32 65.43 65.27 65.43 5.7K
15:53 65.40 65.51 65.40 65.48 7.3K
15:54 65.48 65.49 65.43 65.43 10.1K
15:55 65.39 65.40 65.28 65.33 12.6K
15:56 65.35 65.41 65.34 65.41 7.1K
15:57 65.38 65.39 65.34 65.35 15.5K
15:58 65.35 65.35 65.28 65.28 13.2K
15:59 65.26 65.26 65.19 65.23 156.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available