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 65.01 65.01 65.01 65.01 5.1K
09:31 65.32 65.32 65.16 65.16 2.1K
09:32 65.40 65.40 65.40 65.40 2.6K
09:33 65.46 65.69 65.46 65.69 2.2K
09:34 65.70 65.73 65.70 65.72 0.8K
09:35 65.61 65.61 65.61 65.61 1.5K
09:36 65.70 65.70 65.70 65.70 0.7K
09:37 65.70 65.70 65.70 65.70 0.3K
09:38 65.70 65.72 65.56 65.56 2.2K
09:42 65.80 65.80 65.80 65.80 0.6K
09:44 65.79 65.79 65.79 65.79 0.3K
09:45 65.74 65.78 65.74 65.78 0.5K
09:46 65.74 65.86 65.74 65.86 1.1K
09:47 65.94 65.94 65.92 65.92 1.3K
09:48 65.92 65.92 65.92 65.92 0.3K
09:50 65.75 65.75 65.75 65.75 0.2K
09:51 65.96 65.96 65.96 65.96 0.1K
09:52 65.96 65.96 65.96 65.96 0.2K
09:53 65.95 65.95 65.95 65.95 0.6K
09:55 65.91 65.91 65.91 65.91 0.1K
09:56 65.96 66.04 65.96 66.04 0.6K
09:57 66.08 66.08 65.99 65.99 0.7K
09:58 66.05 66.05 66.05 66.05 0.1K
09:59 65.99 65.99 65.99 65.99 0.2K
10:00 66.11 66.11 66.10 66.10 0.5K
10:02 66.00 66.00 65.81 65.81 2.9K
10:03 65.79 65.79 65.73 65.73 1.7K
10:07 65.60 65.60 65.49 65.49 3.0K
10:13 65.53 65.53 65.53 65.53 0.2K
10:14 65.57 65.57 65.57 65.57 0.8K
10:16 65.64 65.64 65.64 65.64 0.2K
10:17 65.75 65.91 65.75 65.77 7.9K
10:18 65.77 65.77 65.77 65.77 0.8K
10:19 65.80 65.80 65.80 65.80 0.1K
10:20 65.73 65.73 65.73 65.72 0.1K
10:21 65.80 65.80 65.80 65.80 0.7K
10:22 65.82 65.82 65.82 65.82 0.2K
10:23 65.82 65.83 65.82 65.83 0.3K
10:24 65.73 65.73 65.73 65.73 0.3K
10:25 65.73 65.73 65.73 65.73 2.0K
10:27 65.61 65.61 65.61 65.61 0.7K
10:29 65.69 65.69 65.69 65.69 0.2K
10:30 65.60 65.60 65.60 65.60 0.2K
10:31 65.60 65.60 65.54 65.54 1.2K
10:32 65.49 65.51 65.49 65.51 0.5K
10:34 65.51 65.51 65.51 65.51 0.7K
10:35 65.43 65.43 65.43 65.43 0.3K
10:36 65.41 65.41 65.41 65.41 1.6K
10:43 65.60 65.60 65.60 65.60 0.3K
10:44 65.51 65.51 65.51 65.51 0.7K
10:45 65.51 65.51 65.38 65.38 1.3K
10:47 65.38 65.38 65.38 65.38 0.5K
10:49 65.31 65.31 65.31 65.31 0.8K
10:50 65.26 65.26 65.26 65.26 0.5K
10:51 65.31 65.31 65.31 65.31 0.3K
10:52 65.31 65.31 65.31 65.31 0.5K
10:53 65.27 65.27 65.27 65.27 0.5K
10:54 65.22 65.22 65.22 65.22 0.7K
10:58 65.27 65.27 65.27 65.27 0.8K
11:00 65.33 65.33 65.33 65.33 0.1K
11:01 65.35 65.35 65.30 65.30 0.6K
11:02 65.33 65.33 65.33 65.33 0.5K
11:03 65.30 65.30 65.30 65.30 1.2K
11:05 65.32 65.32 65.32 65.32 0.2K
11:06 65.37 65.37 65.37 65.37 0.9K
11:08 65.41 65.41 65.39 65.39 1.3K
11:09 65.40 65.45 65.40 65.45 1.2K
11:10 65.46 65.46 65.46 65.46 0.3K
11:12 65.45 65.45 65.45 65.45 0.2K
11:13 65.45 65.45 65.45 65.45 0.5K
11:14 65.45 65.45 65.41 65.41 0.9K
11:16 65.44 65.44 65.44 65.44 0.2K
11:17 65.46 65.47 65.46 65.47 0.9K
11:19 65.54 65.54 65.54 65.54 1.0K
11:22 65.42 65.42 65.42 65.42 2.7K
11:27 65.45 65.45 65.45 65.45 0.1K
11:29 65.45 65.45 65.45 65.45 0.6K
11:33 65.45 65.45 65.45 65.45 0.9K
11:36 65.55 65.55 65.55 65.55 2.5K
11:37 65.50 65.53 65.50 65.53 1.6K
11:38 65.59 65.62 65.59 65.62 1.0K
11:39 65.65 65.65 65.65 65.65 0.1K
11:40 65.58 65.58 65.58 65.58 0.4K
11:42 65.65 65.65 65.65 65.65 0.1K
11:43 65.69 65.69 65.69 65.69 0.8K
11:44 65.74 65.74 65.74 65.74 0.3K
11:46 65.70 65.70 65.70 65.70 0.4K
11:47 65.71 65.71 65.70 65.71 2.2K
11:49 65.77 65.77 65.77 65.77 0.4K
11:51 65.72 65.77 65.72 65.77 0.5K
11:52 65.75 65.75 65.75 65.75 0.2K
11:53 65.72 65.72 65.72 65.72 0.5K
11:54 65.64 65.64 65.59 65.61 4.4K
11:55 65.67 65.67 65.67 65.67 2.3K
11:56 65.66 65.69 65.66 65.69 8.7K
11:57 65.65 65.76 65.65 65.76 3.8K
11:58 65.79 65.79 65.68 65.68 4.8K
11:59 65.66 65.68 65.66 65.68 1.5K
12:00 65.69 65.69 65.69 65.69 1.0K
12:01 65.68 65.68 65.63 65.63 2.5K
12:02 65.68 65.68 65.68 65.68 0.1K
12:03 65.68 65.68 65.68 65.68 0.6K
12:04 65.65 65.69 65.65 65.69 1.7K
12:05 65.71 65.71 65.71 65.71 0.9K
12:06 65.72 65.72 65.69 65.69 0.2K
12:07 65.75 65.75 65.70 65.69 5.5K
12:08 65.69 65.72 65.69 65.69 1.4K
12:10 65.69 65.73 65.69 65.73 1.5K
12:11 65.80 65.80 65.80 65.80 3.1K
12:12 65.80 65.80 65.80 65.80 6.4K
12:16 65.78 65.78 65.78 65.78 0.2K
12:18 65.80 65.80 65.79 65.79 0.8K
12:20 65.83 65.89 65.83 65.88 1.5K
12:21 65.93 65.93 65.93 65.93 2.6K
12:24 65.95 65.97 65.95 65.97 0.7K
12:25 65.97 65.97 65.97 65.97 0.9K
12:28 65.97 65.97 65.94 65.94 1.2K
12:29 65.96 65.96 65.96 65.96 0.5K
12:32 65.89 65.89 65.89 65.89 0.6K
12:33 65.83 65.83 65.83 65.83 0.5K
12:34 65.86 65.87 65.86 65.87 0.4K
12:35 65.96 65.96 65.96 65.96 1.6K
12:36 65.98 65.98 65.98 65.98 1.1K
12:37 66.04 66.04 66.04 66.04 0.7K
12:38 66.06 66.06 66.06 66.06 0.2K
12:39 66.07 66.07 66.07 66.07 0.2K
12:40 66.03 66.07 66.03 66.07 0.7K
12:41 66.05 66.08 66.05 66.08 0.6K
12:42 66.09 66.09 66.09 66.09 0.1K
12:44 66.10 66.13 66.10 66.13 1.1K
12:45 66.18 66.18 66.12 66.12 0.4K
12:47 66.14 66.14 66.14 66.14 2.0K
12:52 66.20 66.20 66.20 66.20 0.8K
12:55 66.13 66.13 66.12 66.12 1.1K
12:57 66.11 66.11 66.11 66.11 0.7K
12:58 66.11 66.11 66.11 66.11 0.5K
12:59 66.14 66.17 66.14 66.17 1.0K
13:00 66.18 66.18 66.18 66.18 0.3K
13:01 66.15 66.15 66.14 66.14 0.5K
13:02 66.14 66.14 66.14 66.14 0.5K
13:05 66.15 66.17 66.15 66.17 0.9K
13:06 66.15 66.15 66.14 66.14 0.8K
13:07 66.06 66.14 66.06 66.09 9.3K
13:08 66.07 66.07 66.07 66.07 0.6K
13:10 66.06 66.06 66.06 66.06 0.6K
13:11 66.06 66.06 66.06 66.06 0.4K
13:13 66.07 66.07 66.07 66.07 0.4K
13:14 66.07 66.10 66.07 66.10 0.8K
13:15 66.11 66.11 66.06 66.06 3.0K
13:18 65.97 66.03 65.97 66.00 0.8K
13:19 66.00 66.00 65.97 65.97 0.7K
13:21 65.96 65.96 65.96 65.96 0.6K
13:22 65.97 65.97 65.97 65.97 0.6K
13:23 65.96 65.99 65.96 65.99 1.8K
13:24 65.99 66.02 65.99 66.02 2.3K
13:25 66.05 66.19 66.05 66.19 4.2K
13:26 66.19 66.28 66.18 66.28 4.4K
13:27 66.29 66.29 66.29 66.29 0.5K
13:29 66.30 66.30 66.30 66.30 0.4K
13:30 66.30 66.36 66.30 66.36 1.0K
13:32 66.33 66.33 66.33 66.33 1.0K
13:33 66.30 66.30 66.29 66.29 0.5K
13:34 66.30 66.30 66.22 66.22 27.6K
13:35 66.35 66.35 66.29 66.29 8.5K
13:36 66.30 66.30 66.30 66.30 1.2K
13:40 66.43 66.43 66.41 66.41 3.2K
13:43 66.32 66.37 66.32 66.37 2.3K
13:44 66.37 66.37 66.30 66.30 1.4K
13:45 66.32 66.32 66.30 66.30 1.6K
13:46 66.44 66.44 66.43 66.43 5.2K
13:48 66.31 66.31 66.29 66.30 6.5K
13:49 66.26 66.26 66.26 66.26 0.6K
13:50 66.13 66.13 66.13 66.13 0.6K
13:51 66.07 66.07 66.07 66.07 0.3K
13:52 66.00 66.00 65.91 65.91 3.8K
13:53 65.91 65.91 65.91 65.91 0.6K
13:54 65.87 65.87 65.87 65.87 1.0K
13:55 65.87 65.87 65.87 65.86 0.7K
13:56 65.86 65.86 65.86 65.86 0.7K
13:57 65.86 65.86 65.82 65.82 1.6K
13:59 65.77 65.77 65.77 65.77 0.7K
14:00 65.77 65.77 65.77 65.77 1.1K
14:01 65.79 65.79 65.73 65.73 1.3K
14:02 65.74 65.74 65.66 65.66 2.2K
14:03 65.72 65.72 65.66 65.66 0.4K
14:04 65.65 65.71 65.65 65.71 0.5K
14:05 65.71 65.71 65.68 65.68 0.9K
14:06 65.68 65.72 65.64 65.64 0.8K
14:07 65.77 65.77 65.77 65.77 2.7K
14:08 65.78 65.79 65.78 65.79 1.1K
14:10 65.80 65.81 65.80 65.81 0.9K
14:11 65.83 65.83 65.83 65.83 0.2K
14:12 65.87 65.89 65.87 65.89 1.5K
14:13 65.90 65.96 65.90 65.94 1.9K
14:14 65.98 65.98 65.98 65.98 0.3K
14:15 65.99 65.99 65.99 65.99 0.7K
14:16 66.04 66.09 66.04 66.09 6.9K
14:17 65.96 65.96 65.96 65.96 2.8K
14:18 65.96 65.96 65.96 65.96 0.2K
14:19 65.96 65.96 65.96 65.96 0.4K
14:20 65.96 65.96 65.95 65.95 1.1K
14:21 65.95 65.95 65.95 65.94 0.6K
14:22 65.96 65.96 65.93 65.93 4.3K
14:23 65.93 65.93 65.93 65.93 0.3K
14:24 65.95 65.97 65.95 65.97 2.0K
14:25 65.99 65.99 65.99 65.99 0.1K
14:26 65.99 65.99 65.99 65.99 1.2K
14:27 65.99 66.02 65.99 65.99 1.4K
14:28 65.94 65.94 65.94 65.94 3.0K
14:29 65.94 65.94 65.94 65.94 0.7K
14:30 65.94 65.97 65.94 65.97 1.1K
14:31 65.96 65.96 65.96 65.96 0.2K
14:32 65.95 65.97 65.95 65.97 1.7K
14:33 65.97 65.97 65.97 65.97 0.5K
14:34 65.98 65.98 65.98 65.97 0.4K
14:35 66.00 66.00 66.00 66.00 0.5K
14:36 65.97 66.00 65.97 65.97 1.1K
14:38 65.98 65.98 65.96 65.96 0.4K
14:39 65.89 65.89 65.86 65.86 4.4K
14:40 65.89 65.92 65.88 65.92 1.8K
14:41 65.89 65.89 65.89 65.89 0.2K
14:42 65.90 65.92 65.90 65.92 0.4K
14:43 65.93 65.94 65.93 65.94 1.4K
14:45 65.93 65.96 65.93 65.96 1.0K
14:46 66.00 66.00 65.92 65.92 1.4K
14:48 65.94 65.94 65.94 65.94 0.6K
14:49 65.94 65.96 65.94 65.96 1.8K
14:50 65.95 65.95 65.95 65.95 1.5K
14:51 65.96 65.96 65.94 65.94 1.3K
14:52 65.94 65.94 65.88 65.88 3.4K
14:53 65.86 65.86 65.86 65.86 1.1K
14:54 65.86 65.86 65.86 65.86 0.5K
14:55 65.88 65.90 65.88 65.90 1.8K
14:56 65.90 65.90 65.90 65.90 0.1K
14:57 65.92 65.96 65.92 65.96 1.8K
14:58 65.96 65.96 65.96 65.96 0.5K
14:59 65.90 65.90 65.88 65.88 3.5K
15:00 65.89 65.90 65.89 65.90 0.5K
15:01 65.84 65.84 65.79 65.79 2.0K
15:02 65.78 65.78 65.78 65.78 0.6K
15:03 65.77 65.77 65.77 65.77 0.1K
15:04 65.77 65.77 65.77 65.77 1.0K
15:06 65.77 65.77 65.77 65.77 0.5K
15:07 65.79 65.79 65.72 65.72 1.6K
15:08 65.76 65.76 65.76 65.76 0.1K
15:09 65.76 65.78 65.72 65.72 2.7K
15:10 65.68 65.68 65.68 65.68 0.4K
15:11 65.68 65.68 65.68 65.68 0.6K
15:12 65.68 65.68 65.68 65.68 0.3K
15:13 65.68 65.68 65.68 65.68 0.6K
15:14 65.67 65.68 65.67 65.68 0.5K
15:15 65.68 65.68 65.55 65.55 2.9K
15:16 65.53 65.53 65.53 65.53 0.6K
15:17 65.62 65.62 65.62 65.62 2.7K
15:18 65.66 65.66 65.66 65.66 2.1K
15:19 65.67 65.67 65.67 65.67 1.0K
15:21 65.62 65.62 65.62 65.62 0.9K
15:22 65.63 65.63 65.63 65.63 0.3K
15:23 65.59 65.64 65.59 65.64 3.3K
15:24 65.63 65.63 65.62 65.61 0.9K
15:25 65.56 65.56 65.56 65.56 1.5K
15:26 65.56 65.56 65.56 65.56 0.5K
15:27 65.55 65.55 65.55 65.55 0.5K
15:28 65.55 65.55 65.55 65.55 0.6K
15:29 65.55 65.55 65.55 65.55 0.7K
15:30 65.54 65.54 65.51 65.51 1.4K
15:31 65.54 65.60 65.54 65.60 3.8K
15:32 65.58 65.62 65.58 65.62 0.9K
15:33 65.63 65.64 65.62 65.62 0.5K
15:34 65.64 65.65 65.64 65.65 1.3K
15:35 65.65 65.67 65.65 65.65 0.9K
15:36 65.64 65.64 65.62 65.62 2.0K
15:37 65.63 65.63 65.61 65.61 0.9K
15:38 65.59 65.59 65.57 65.57 1.6K
15:39 65.59 65.59 65.58 65.58 2.3K
15:40 65.60 65.60 65.60 65.60 0.8K
15:41 65.60 65.60 65.60 65.60 0.8K
15:42 65.59 65.59 65.59 65.58 0.5K
15:43 65.59 65.59 65.59 65.58 1.2K
15:44 65.60 65.60 65.56 65.57 1.7K
15:45 65.55 65.57 65.55 65.57 0.7K
15:46 65.57 65.57 65.54 65.54 3.6K
15:47 65.51 65.51 65.48 65.48 3.7K
15:48 65.50 65.54 65.50 65.53 3.1K
15:49 65.55 65.61 65.55 65.61 2.6K
15:50 65.67 65.69 65.57 65.59 4.6K
15:51 65.59 65.59 65.51 65.53 5.7K
15:52 65.50 65.50 65.45 65.45 2.4K
15:53 65.45 65.49 65.45 65.46 3.4K
15:54 65.46 65.52 65.46 65.49 5.0K
15:55 65.49 65.49 65.43 65.43 5.2K
15:56 65.45 65.45 65.37 65.40 5.1K
15:57 65.45 65.49 65.45 65.49 8.0K
15:58 65.49 65.49 65.43 65.46 10.2K
15:59 65.46 65.46 65.41 65.41 77.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available