INTL FCStone

SNEX
🏛️ usa →
97.97
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 70.10 70.82 69.65 70.17 17.5K
09:31 69.89 70.77 69.89 70.77 1.6K
09:32 70.77 70.77 70.77 70.77 1.0K
09:33 70.77 71.89 70.77 71.89 2.3K
09:34 70.77 71.89 70.77 71.89 0.4K
09:35 71.09 71.09 70.00 70.00 1.2K
09:36 70.37 70.71 70.37 70.71 0.7K
09:37 71.09 71.09 71.09 71.09 3.2K
09:39 70.84 70.84 70.65 70.65 0.5K
09:40 70.66 70.66 70.59 70.59 3.2K
09:42 70.01 70.24 69.94 69.94 0.9K
09:44 69.91 69.91 69.91 69.91 0.5K
09:45 70.25 70.25 70.25 70.25 0.8K
09:47 70.51 71.06 70.51 71.06 2.4K
09:48 71.01 71.32 71.01 71.32 2.9K
09:49 71.08 71.08 70.84 70.99 1.1K
09:51 70.60 70.60 70.60 70.60 0.4K
09:52 70.30 70.47 70.30 70.47 0.5K
09:53 71.05 71.05 71.04 71.04 0.7K
09:54 71.02 71.02 70.65 70.65 0.4K
09:55 70.64 70.65 70.56 70.56 1.3K
09:56 70.64 70.99 70.64 70.99 5.1K
09:57 70.56 70.56 70.56 70.56 2.1K
09:58 70.60 70.60 70.60 70.60 0.8K
10:00 70.18 70.41 70.14 70.41 8.8K
10:01 70.15 70.26 70.13 70.13 2.2K
10:02 70.25 70.25 70.25 70.25 4.6K
10:03 70.30 70.33 70.09 70.09 0.9K
10:04 70.36 70.59 70.36 70.58 9.4K
10:06 70.26 70.26 70.26 70.26 2.9K
10:07 70.49 70.49 70.26 70.26 1.2K
10:08 69.98 69.98 69.97 69.97 1.7K
10:09 69.90 69.90 69.90 69.90 0.5K
10:10 69.83 70.01 69.66 69.99 7.9K
10:11 70.00 70.00 69.96 69.96 2.8K
10:13 69.63 69.63 69.55 69.55 0.8K
10:14 69.62 69.74 69.60 69.74 2.3K
10:15 69.63 69.90 69.63 69.90 0.6K
10:17 69.40 69.40 69.40 69.40 2.3K
10:19 69.15 69.15 69.15 69.15 0.7K
10:20 69.20 69.20 69.11 69.11 1.8K
10:21 69.05 69.05 69.05 69.05 0.9K
10:22 68.86 68.90 68.84 68.84 1.6K
10:23 68.91 68.91 68.91 68.91 1.6K
10:25 68.60 68.60 68.60 68.60 0.8K
10:27 68.48 68.59 68.48 68.59 1.5K
10:29 68.59 68.59 68.59 68.58 1.8K
10:30 68.55 68.87 68.55 68.86 2.9K
10:32 68.62 68.62 68.62 68.62 0.3K
10:33 68.48 68.52 68.48 68.52 1.3K
10:34 68.40 68.40 68.40 68.40 1.5K
10:37 68.38 68.38 68.38 68.38 0.6K
10:38 68.36 68.36 68.36 68.36 0.5K
10:39 68.35 68.36 68.35 68.36 0.7K
10:40 68.36 68.36 68.36 68.36 0.1K
10:41 68.36 68.56 68.36 68.56 5.6K
10:42 68.60 68.60 68.60 68.60 1.7K
10:43 68.68 68.68 68.50 68.50 0.9K
10:45 68.26 68.26 68.00 68.00 2.5K
10:46 67.76 67.76 67.76 67.76 1.0K
10:47 67.66 67.66 67.61 67.61 1.2K
10:48 67.63 67.63 67.63 67.63 1.8K
10:50 67.40 67.40 67.40 67.40 0.4K
10:51 67.55 68.00 67.55 67.97 3.9K
10:52 68.32 68.32 68.32 68.32 1.4K
10:53 68.31 68.60 68.31 68.60 1.9K
10:54 68.34 68.34 68.34 68.33 0.3K
10:55 68.73 68.78 68.73 68.78 1.7K
10:56 68.59 68.59 68.59 68.59 0.2K
10:57 68.76 68.87 68.76 68.87 1.2K
10:58 69.20 69.20 69.18 69.18 2.5K
10:59 69.33 69.33 69.07 69.07 2.4K
11:01 69.59 69.59 69.45 69.45 4.7K
11:02 69.83 69.83 69.83 69.83 0.8K
11:03 70.35 70.35 70.35 70.35 0.1K
11:04 70.03 70.03 70.03 70.03 1.0K
11:05 69.84 69.84 69.84 69.84 0.5K
11:06 69.54 69.54 69.45 69.44 0.3K
11:08 70.34 70.34 70.34 70.34 0.3K
11:10 69.69 69.70 69.69 69.70 1.4K
11:11 69.70 69.70 69.70 69.69 0.4K
11:12 69.69 69.98 69.69 69.98 1.9K
11:13 70.10 70.12 70.10 70.10 0.5K
11:15 70.09 70.09 70.09 70.09 0.1K
11:16 70.09 70.09 70.09 70.09 0.7K
11:17 70.32 70.32 70.32 70.32 0.5K
11:18 70.47 70.47 70.13 70.13 2.2K
11:19 70.29 70.29 70.00 70.00 2.7K
11:21 70.12 70.12 70.12 70.12 2.1K
11:23 70.10 70.10 70.10 70.10 0.3K
11:24 70.24 70.24 70.24 70.24 0.8K
11:25 69.92 69.92 69.92 69.92 1.9K
11:29 69.51 69.51 69.29 69.29 1.9K
11:30 69.29 69.45 69.29 69.45 2.0K
11:31 69.28 69.37 69.28 69.37 1.5K
11:32 69.31 69.31 69.31 69.31 1.7K
11:33 69.26 69.26 69.23 69.23 1.2K
11:34 69.26 69.26 69.26 69.26 1.4K
11:35 69.18 69.18 68.89 68.89 2.0K
11:36 68.78 68.78 68.78 68.78 0.3K
11:37 68.61 68.65 68.44 68.65 1.2K
11:38 68.86 68.89 68.86 68.89 1.5K
11:41 68.82 68.82 68.82 68.82 1.6K
11:42 68.68 69.13 68.68 69.13 3.5K
11:44 69.02 69.02 69.02 69.02 0.8K
11:45 69.20 69.20 69.02 69.10 3.4K
11:47 69.47 69.47 69.47 69.47 2.5K
11:50 69.36 69.36 69.33 69.33 0.4K
11:51 69.34 69.34 69.34 69.33 1.3K
11:52 69.28 69.40 69.27 69.40 1.6K
11:53 69.25 69.25 69.22 69.22 2.5K
11:54 69.33 69.33 69.33 69.33 5.1K
11:55 69.30 69.30 69.30 69.30 0.3K
11:58 69.27 69.39 69.25 69.25 4.6K
11:59 69.19 69.35 69.19 69.35 1.0K
12:00 69.24 69.24 69.24 69.24 0.5K
12:01 69.26 69.40 69.26 69.27 1.9K
12:05 69.46 69.58 69.46 69.58 1.2K
12:06 69.72 69.72 69.71 69.71 1.7K
12:07 69.85 69.85 69.85 69.85 0.5K
12:09 69.88 69.91 69.50 69.91 2.5K
12:10 70.04 70.19 70.04 70.19 5.9K
12:11 70.01 70.13 70.01 70.13 1.7K
12:12 70.13 70.13 69.90 69.90 0.8K
12:13 69.94 69.94 69.94 69.94 0.2K
12:14 70.06 70.33 70.06 70.33 1.5K
12:15 70.31 70.31 69.83 69.83 3.0K
12:16 69.57 69.57 69.57 69.57 3.5K
12:20 69.40 69.40 69.40 69.40 2.2K
12:25 69.61 69.61 69.61 69.61 0.6K
12:27 69.43 69.43 69.43 69.43 1.2K
12:30 69.23 69.23 69.23 69.23 0.1K
12:31 69.37 69.37 69.26 69.26 11.1K
12:32 69.27 69.27 69.16 69.27 0.8K
12:33 69.26 69.26 69.26 69.26 0.7K
12:34 69.25 69.25 69.25 69.25 0.4K
12:35 69.25 69.26 69.25 69.26 1.2K
12:36 69.36 69.36 69.25 69.25 2.1K
12:37 69.43 69.44 69.42 69.44 2.5K
12:38 69.54 69.61 69.54 69.61 1.5K
12:41 69.51 69.52 69.51 69.52 0.5K
12:42 69.74 69.81 69.74 69.81 1.4K
12:43 69.80 69.80 69.71 69.71 1.3K
12:44 69.58 69.58 69.58 69.58 0.8K
12:45 69.49 69.49 69.49 69.49 0.5K
12:46 69.39 69.41 69.25 69.41 1.1K
12:47 69.42 69.42 69.42 69.42 1.1K
12:49 69.21 69.21 69.21 69.21 0.8K
12:52 69.42 69.42 69.42 69.42 0.9K
12:54 69.40 69.40 69.40 69.40 0.6K
12:55 69.40 69.40 69.40 69.40 0.2K
12:56 69.40 69.40 69.40 69.40 0.3K
12:57 69.42 69.57 69.42 69.57 1.6K
13:00 69.46 69.46 69.46 69.46 0.9K
13:02 69.34 69.57 69.34 69.57 2.5K
13:09 69.30 69.30 69.30 69.30 1.9K
13:10 69.33 69.33 69.33 69.33 0.1K
13:11 69.35 69.35 69.23 69.28 9.0K
13:12 69.22 69.22 69.22 69.22 2.6K
13:14 69.03 69.03 68.71 68.71 1.8K
13:16 68.95 68.95 68.86 68.86 0.7K
13:17 68.72 68.72 68.72 68.72 1.1K
13:19 68.81 69.04 68.81 69.04 2.5K
13:21 69.20 69.20 69.20 69.20 1.6K
13:22 69.39 69.39 69.39 69.39 1.1K
13:23 69.43 69.43 69.43 69.43 1.0K
13:25 69.30 69.30 69.30 69.30 0.9K
13:26 69.50 69.50 69.48 69.48 2.1K
13:27 69.58 69.58 69.58 69.58 0.8K
13:28 69.29 69.29 69.29 69.29 1.9K
13:30 69.31 69.31 69.31 69.31 0.4K
13:31 69.35 69.35 69.30 69.30 4.3K
13:32 69.38 69.38 69.38 69.38 3.1K
13:36 69.28 69.28 69.28 69.28 0.6K
13:37 69.69 69.69 69.69 69.69 1.5K
13:38 69.92 69.92 69.92 69.92 1.2K
13:39 69.71 69.72 69.71 69.72 2.8K
13:42 69.95 69.96 69.95 69.96 1.2K
13:43 69.92 69.92 69.92 69.92 1.7K
13:45 69.68 69.68 69.68 69.68 0.6K
13:46 69.85 69.85 69.85 69.85 0.2K
13:47 69.86 69.89 69.86 69.89 2.8K
13:48 69.99 70.00 69.99 70.00 2.0K
13:50 70.23 70.23 69.91 69.91 2.5K
13:52 69.82 70.15 69.82 70.15 0.6K
13:54 69.80 69.91 69.80 69.91 1.1K
13:56 69.75 69.78 69.75 69.78 1.0K
13:57 69.90 69.90 69.90 69.90 0.5K
13:58 69.90 69.90 69.90 69.90 1.3K
14:00 70.29 70.29 70.28 70.28 2.3K
14:01 70.23 70.29 70.23 70.29 0.3K
14:02 70.14 70.14 70.14 70.14 0.6K
14:04 70.13 70.13 70.13 70.13 0.2K
14:05 70.10 70.10 70.03 70.03 0.6K
14:06 70.17 70.17 70.17 70.17 1.0K
14:08 69.82 69.82 69.82 69.82 0.9K
14:09 70.28 70.28 70.28 70.28 5.9K
14:10 69.70 69.70 69.61 69.63 1.3K
14:11 69.61 69.61 69.61 69.61 1.7K
14:14 69.79 69.79 69.79 69.79 0.7K
14:15 69.82 69.82 69.82 69.82 0.2K
14:16 69.61 69.61 69.54 69.54 1.9K
14:17 69.51 69.55 69.50 69.55 2.8K
14:20 69.37 69.37 69.37 69.36 0.5K
14:22 69.36 69.36 69.36 69.36 0.5K
14:23 69.35 69.35 69.35 69.35 0.4K
14:26 69.30 69.30 69.30 69.30 0.2K
14:27 69.30 69.30 69.30 69.30 1.6K
14:28 69.30 69.30 69.30 69.30 0.3K
14:30 69.33 69.33 69.33 69.33 0.6K
14:31 69.30 69.30 69.30 69.30 0.3K
14:32 69.30 69.30 69.30 69.30 2.3K
14:36 69.30 69.37 69.30 69.37 2.0K
14:37 69.31 69.31 69.24 69.30 1.2K
14:38 69.30 69.31 69.20 69.20 2.3K
14:39 69.33 69.42 69.30 69.30 8.2K
14:40 69.30 69.30 69.30 69.30 7.8K
14:41 69.15 69.15 69.11 69.11 1.6K
14:43 68.81 68.81 68.81 68.81 1.5K
14:44 68.87 68.87 68.87 68.87 0.3K
14:45 69.05 69.05 69.05 69.05 1.0K
14:47 69.08 69.40 69.08 69.40 3.0K
14:49 69.55 69.56 69.52 69.52 4.1K
14:50 69.24 69.24 69.24 69.24 1.5K
14:51 69.36 69.39 69.36 69.39 1.1K
14:52 70.03 70.03 69.71 69.71 0.5K
14:53 69.36 69.38 69.36 69.38 2.2K
14:55 69.28 69.49 69.28 69.49 1.8K
14:56 69.54 69.54 69.54 69.54 0.6K
14:57 69.35 69.35 69.35 69.35 0.5K
14:58 69.27 69.27 69.27 69.27 1.1K
14:59 69.27 69.27 69.27 69.27 0.5K
15:00 69.38 69.56 69.31 69.31 1.9K
15:01 69.38 69.38 69.15 69.15 2.2K
15:02 69.18 69.18 69.17 69.17 1.4K
15:04 69.35 69.35 69.35 69.35 1.0K
15:05 69.38 69.38 69.29 69.29 3.3K
15:06 69.17 69.18 69.17 69.18 2.6K
15:08 69.11 69.11 69.04 69.04 0.8K
15:09 68.92 69.01 68.92 69.00 1.5K
15:10 69.02 69.02 68.92 69.01 1.2K
15:11 69.07 69.20 69.07 69.16 2.5K
15:12 69.24 69.24 69.24 69.24 0.4K
15:14 69.42 69.61 69.42 69.45 7.3K
15:15 69.29 69.29 69.29 69.29 0.5K
15:16 69.25 69.35 69.24 69.24 2.7K
15:17 69.17 69.17 69.17 69.17 1.6K
15:18 69.00 69.00 69.00 69.00 0.8K
15:19 69.03 69.10 69.03 69.10 3.1K
15:20 69.15 69.15 69.15 69.15 0.3K
15:21 69.21 69.25 69.21 69.25 1.6K
15:22 69.14 69.44 69.14 69.44 2.7K
15:23 69.35 69.35 69.25 69.25 2.2K
15:24 69.44 69.44 69.44 69.44 0.8K
15:25 69.57 69.62 69.57 69.58 2.7K
15:26 69.58 69.58 69.57 69.58 4.7K
15:27 69.36 69.36 69.36 69.36 3.5K
15:29 69.36 69.36 69.33 69.33 0.8K
15:30 69.36 69.44 69.36 69.39 3.6K
15:31 69.32 69.56 69.32 69.53 5.8K
15:32 69.54 69.62 69.54 69.60 2.0K
15:33 69.71 69.89 69.71 69.89 0.8K
15:34 69.89 69.95 69.89 69.95 2.3K
15:35 70.01 70.01 69.94 69.94 1.6K
15:37 69.57 69.60 69.40 69.57 3.1K
15:38 69.76 69.76 69.76 69.76 1.9K
15:41 69.43 69.43 69.25 69.25 2.2K
15:42 69.39 69.39 69.39 69.39 1.4K
15:43 69.51 69.51 69.37 69.37 2.7K
15:44 69.54 69.54 69.54 69.54 2.5K
15:45 69.78 69.78 69.75 69.75 2.2K
15:46 69.63 69.63 69.59 69.59 0.8K
15:47 69.50 69.50 69.34 69.34 5.6K
15:48 69.27 69.39 69.20 69.39 3.6K
15:50 69.38 69.38 69.25 69.25 3.7K
15:51 69.22 69.22 69.12 69.12 3.6K
15:52 69.07 69.18 69.05 69.08 5.7K
15:53 69.14 69.16 69.14 69.16 2.4K
15:54 69.17 69.24 69.17 69.18 5.9K
15:55 69.18 69.26 69.18 69.24 3.6K
15:56 69.20 69.34 69.20 69.33 3.3K
15:57 69.29 69.42 69.29 69.42 7.0K
15:58 69.47 69.54 69.47 69.50 12.7K
15:59 69.58 69.76 69.52 69.59 108.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available