INTL FCStone

SNEX
🏛️ usa →
100.92
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 98.50 98.50 98.50 98.50 3.2K
09:36 98.58 98.58 98.58 98.58 2.3K
09:38 98.75 99.19 98.75 99.19 1.6K
09:39 99.37 99.37 99.27 99.27 2.3K
09:40 98.96 99.06 98.96 99.06 3.0K
09:42 99.03 99.03 99.03 99.03 0.6K
09:44 98.98 98.98 98.98 98.98 0.4K
09:45 98.86 98.86 98.86 98.86 0.7K
09:48 98.84 98.84 98.84 98.84 0.6K
09:50 98.84 98.84 98.84 98.84 1.2K
09:51 98.84 98.84 98.84 98.84 0.6K
09:53 98.80 98.80 98.80 98.80 0.4K
09:55 98.44 98.44 98.44 98.44 1.6K
09:57 98.73 98.73 98.47 98.47 2.1K
09:59 98.65 98.65 98.65 98.65 0.1K
10:00 98.73 98.73 98.64 98.64 2.0K
10:01 98.40 98.40 98.40 98.40 2.3K
10:02 98.57 98.62 98.57 98.62 1.5K
10:03 98.66 98.66 98.66 98.66 0.7K
10:04 98.66 98.66 98.66 98.66 0.5K
10:05 98.56 98.56 98.35 98.35 2.0K
10:06 98.33 98.40 98.33 98.40 1.1K
10:07 98.40 98.53 98.40 98.53 1.2K
10:08 98.50 98.50 98.50 98.50 0.5K
10:10 98.52 98.52 98.52 98.52 1.1K
10:11 98.51 98.51 98.29 98.33 2.4K
10:13 98.35 98.38 98.35 98.38 2.7K
10:14 98.35 98.42 98.35 98.39 0.5K
10:15 98.50 98.50 98.50 98.50 1.2K
10:16 98.67 98.67 98.67 98.67 0.5K
10:17 98.58 98.58 98.49 98.49 0.6K
10:18 98.35 98.35 98.35 98.35 0.7K
10:19 98.15 98.15 98.15 98.15 0.4K
10:20 98.03 98.03 98.03 98.03 1.1K
10:21 98.16 98.16 98.16 98.16 2.0K
10:22 98.18 98.18 98.18 98.18 0.9K
10:23 98.32 98.32 98.28 98.30 0.5K
10:24 98.24 98.24 98.24 98.24 2.2K
10:25 98.08 98.11 98.02 98.02 1.0K
10:26 98.02 98.10 98.02 98.10 0.8K
10:28 98.04 98.19 98.03 98.19 2.0K
10:31 97.92 98.12 97.92 98.12 1.7K
10:32 97.82 97.89 97.82 97.89 0.9K
10:33 97.90 97.90 97.50 97.50 0.7K
10:34 97.92 97.99 97.92 97.99 1.9K
10:35 97.78 97.78 97.78 97.78 1.3K
10:36 97.78 97.78 97.78 97.78 0.5K
10:37 97.73 97.77 97.71 97.77 2.1K
10:38 97.71 97.75 97.69 97.69 1.2K
10:39 97.78 97.78 97.78 97.78 0.5K
10:40 97.75 97.75 97.69 97.69 2.0K
10:41 97.73 97.80 97.53 97.53 4.2K
10:42 97.34 97.34 96.97 97.19 2.0K
10:44 97.11 97.11 97.11 97.11 1.7K
10:46 97.20 97.26 97.20 97.21 1.2K
10:47 97.21 97.51 97.21 97.51 1.5K
10:48 97.36 97.36 97.36 97.36 0.8K
10:49 97.39 97.49 97.39 97.49 1.2K
10:50 97.37 97.37 97.37 97.37 0.2K
10:51 97.35 97.48 97.35 97.35 2.7K
10:52 97.24 97.24 97.15 97.15 1.3K
10:54 97.40 97.40 97.40 97.40 0.9K
10:55 97.37 97.37 97.37 97.37 0.2K
10:57 97.40 97.43 97.40 97.43 0.5K
10:58 97.57 97.57 97.57 97.57 0.8K
10:59 97.53 97.53 97.53 97.53 0.2K
11:00 97.43 97.54 97.43 97.54 1.6K
11:02 97.54 97.54 97.54 97.54 0.4K
11:03 97.54 97.54 97.54 97.54 1.4K
11:04 97.50 97.54 97.50 97.54 1.4K
11:05 97.45 97.50 97.45 97.50 0.6K
11:06 97.39 97.66 97.39 97.66 1.7K
11:07 97.55 97.84 97.55 97.77 1.4K
11:08 97.66 97.66 97.66 97.66 0.4K
11:10 97.61 97.66 97.61 97.66 1.5K
11:11 97.50 97.67 97.50 97.67 0.8K
11:12 97.63 97.63 97.63 97.63 0.9K
11:13 97.63 97.63 97.51 97.55 1.1K
11:14 97.55 97.55 97.55 97.55 0.2K
11:15 97.55 97.55 97.55 97.55 10.3K
11:16 97.54 97.54 97.54 97.54 0.6K
11:17 97.51 97.51 97.51 97.51 0.2K
11:18 97.51 97.51 97.51 97.51 0.7K
11:19 97.51 97.51 97.46 97.46 1.1K
11:21 97.49 97.49 97.49 97.49 0.6K
11:23 97.36 97.36 97.23 97.23 2.0K
11:24 97.18 97.18 97.18 97.18 0.7K
11:26 97.22 97.22 97.22 97.22 1.3K
11:28 97.24 97.24 97.24 97.24 0.5K
11:30 97.24 97.24 97.24 97.24 0.7K
11:31 97.24 97.24 97.11 97.11 1.9K
11:35 97.03 97.03 96.82 96.82 2.2K
11:36 96.79 96.79 96.79 96.79 0.5K
11:37 96.97 96.97 96.96 96.96 2.1K
11:38 97.00 97.00 97.00 97.00 0.7K
11:40 97.00 97.00 97.00 97.00 0.6K
11:42 96.99 96.99 96.99 96.99 0.1K
11:43 96.99 96.99 96.99 96.99 0.3K
11:44 96.95 96.95 96.85 96.85 1.5K
11:47 96.83 96.83 96.83 96.83 0.5K
11:49 96.78 96.88 96.78 96.88 8.6K
11:50 96.77 96.85 96.77 96.85 2.3K
11:51 97.01 97.09 97.01 97.09 1.7K
11:52 97.04 97.04 97.04 97.04 0.3K
11:53 97.07 97.08 97.07 97.08 1.5K
11:58 97.35 97.35 97.35 97.35 0.4K
11:59 97.38 97.38 97.38 97.38 0.9K
12:00 97.33 97.40 97.33 97.40 1.1K
12:01 97.40 97.41 97.40 97.41 0.5K
12:02 97.44 97.44 97.44 97.44 0.2K
12:03 97.35 97.35 97.24 97.24 1.0K
12:04 97.32 97.32 97.32 97.32 0.3K
12:05 97.33 97.33 97.33 97.33 0.9K
12:07 97.50 97.50 97.50 97.50 0.8K
12:08 97.56 97.56 97.56 97.56 0.5K
12:09 97.50 97.52 97.50 97.52 0.8K
12:10 97.45 97.45 97.45 97.45 0.5K
12:11 97.52 97.52 97.40 97.42 0.7K
12:12 97.38 97.49 97.38 97.49 1.8K
12:14 97.26 97.26 97.22 97.22 0.6K
12:15 97.36 97.37 97.27 97.27 2.4K
12:16 97.27 97.27 97.14 97.16 2.2K
12:17 97.03 97.03 97.03 97.03 0.1K
12:18 97.07 97.07 97.07 97.07 1.1K
12:21 96.97 96.97 96.97 96.97 0.7K
12:23 96.97 96.97 96.73 96.83 4.7K
12:25 96.96 96.96 96.96 96.96 0.2K
12:26 96.65 96.76 96.65 96.73 3.7K
12:27 96.74 96.74 96.61 96.61 0.9K
12:29 96.74 96.74 96.64 96.64 1.0K
12:30 96.67 96.76 96.67 96.76 2.0K
12:31 96.93 96.96 96.93 96.96 5.7K
12:33 97.05 97.05 97.00 97.00 0.6K
12:34 97.04 97.04 97.03 97.04 5.8K
12:35 97.05 97.05 96.98 96.98 1.3K
12:37 97.02 97.02 97.02 97.02 0.4K
12:38 96.92 96.98 96.92 96.98 1.6K
12:40 96.97 96.97 96.97 96.97 3.1K
12:41 96.97 96.97 96.87 96.87 0.2K
12:42 96.94 96.98 96.84 96.84 5.0K
12:43 97.07 97.07 97.07 97.07 2.1K
12:44 97.24 97.24 97.24 97.24 0.6K
12:45 97.23 97.24 97.23 97.24 1.0K
12:46 97.24 97.26 97.24 97.26 9.0K
12:47 97.26 97.26 97.15 97.16 0.9K
12:48 97.26 97.26 97.13 97.13 1.0K
12:49 97.26 97.26 97.13 97.26 3.6K
12:51 97.26 97.28 97.26 97.28 4.7K
12:52 97.31 97.31 97.31 97.31 0.2K
12:53 97.31 97.31 97.28 97.28 3.0K
12:54 97.40 97.40 97.40 97.40 0.8K
12:55 97.43 97.43 97.41 97.41 0.5K
12:56 97.41 97.41 97.41 97.41 0.4K
12:57 97.41 97.41 97.41 97.41 0.3K
12:58 97.48 97.50 97.45 97.50 1.7K
12:59 97.41 97.51 97.41 97.51 3.8K
13:01 97.34 97.48 97.34 97.48 0.5K
13:02 97.50 97.50 97.50 97.50 0.5K
13:03 97.36 97.36 97.36 97.36 1.0K
13:04 97.32 97.32 97.32 97.32 0.3K
13:05 97.35 97.35 97.23 97.29 0.6K
13:06 97.27 97.27 97.27 97.27 0.7K
13:10 97.35 97.35 97.35 97.35 2.9K
13:11 97.42 97.42 97.31 97.31 1.2K
13:13 97.42 97.42 97.42 97.42 0.8K
13:15 97.35 97.42 97.35 97.42 1.6K
13:17 97.33 97.39 97.33 97.39 1.1K
13:18 97.54 97.54 97.54 97.54 0.8K
13:19 97.52 97.52 97.52 97.52 1.1K
13:20 97.52 97.52 97.52 97.52 0.5K
13:21 97.48 97.48 97.48 97.48 0.8K
13:23 97.40 97.40 97.40 97.40 0.6K
13:25 97.66 97.74 97.66 97.74 2.9K
13:26 97.74 97.74 97.74 97.74 0.5K
13:27 97.74 97.74 97.74 97.74 0.3K
13:28 97.74 97.74 97.74 97.74 0.2K
13:29 97.73 97.73 97.73 97.73 0.9K
13:31 97.83 97.83 97.83 97.83 1.0K
13:32 97.90 97.90 97.90 97.90 0.8K
13:33 97.92 97.92 97.92 97.92 0.6K
13:34 98.00 98.00 97.95 97.95 1.2K
13:35 97.86 97.86 97.86 97.86 0.8K
13:37 98.01 98.01 98.01 98.01 0.9K
13:41 98.15 98.15 98.03 98.03 0.8K
13:42 97.98 97.98 97.98 97.98 0.3K
13:43 97.97 98.08 97.94 98.08 1.9K
13:44 97.92 97.92 97.92 97.92 2.3K
13:47 98.06 98.06 97.89 97.89 0.7K
13:50 98.16 98.16 98.16 98.16 1.8K
13:51 98.07 98.07 98.07 98.07 1.3K
13:52 98.06 98.06 98.03 98.03 1.2K
13:53 98.06 98.06 98.06 98.06 0.4K
13:54 98.14 98.14 98.14 98.14 0.2K
13:55 98.18 98.18 98.18 98.18 0.7K
13:57 98.11 98.11 98.11 98.11 0.4K
13:58 98.11 98.11 98.11 98.11 0.3K
13:59 98.06 98.06 98.02 98.02 0.6K
14:00 98.02 98.02 98.00 98.00 2.1K
14:01 97.96 97.99 97.96 97.99 1.3K
14:02 97.98 97.98 97.98 97.98 0.9K
14:03 97.89 97.89 97.89 97.89 0.2K
14:04 97.98 97.98 97.98 97.98 0.6K
14:05 97.91 97.91 97.91 97.91 0.2K
14:06 97.94 97.94 97.94 97.94 0.6K
14:07 98.06 98.06 98.06 98.06 0.7K
14:08 98.06 98.11 98.06 98.11 1.5K
14:09 98.06 98.06 98.06 98.06 1.0K
14:11 97.94 97.94 97.94 97.94 1.7K
14:13 97.95 97.95 97.95 97.95 0.3K
14:14 97.94 98.06 97.94 98.05 2.8K
14:15 98.00 98.00 98.00 98.00 0.4K
14:16 98.00 98.00 98.00 98.00 0.8K
14:18 97.99 97.99 97.99 97.99 0.3K
14:19 97.95 97.95 97.93 97.93 3.9K
14:21 97.98 97.98 97.87 97.87 0.6K
14:22 97.98 97.98 97.98 97.98 0.7K
14:23 97.94 97.94 97.94 97.94 0.3K
14:24 97.87 97.87 97.82 97.82 0.9K
14:25 97.78 97.96 97.78 97.96 1.2K
14:26 97.94 97.94 97.89 97.89 0.9K
14:27 97.90 97.90 97.87 97.87 0.4K
14:28 97.98 97.98 97.95 97.95 1.2K
14:29 97.91 97.91 97.91 97.91 0.4K
14:30 97.94 97.94 97.94 97.94 0.7K
14:32 97.92 97.99 97.92 97.95 0.9K
14:33 97.95 97.95 97.95 97.95 0.4K
14:34 97.93 97.93 97.93 97.93 0.4K
14:35 97.93 97.93 97.83 97.83 1.1K
14:36 97.83 97.83 97.55 97.68 2.8K
14:37 97.68 97.68 97.68 97.68 0.3K
14:38 97.71 97.71 97.62 97.68 1.0K
14:39 97.68 97.69 97.68 97.68 2.1K
14:40 97.68 97.68 97.68 97.68 0.9K
14:41 97.58 97.58 97.58 97.58 0.5K
14:42 97.57 97.65 97.57 97.65 0.7K
14:43 97.70 97.70 97.64 97.64 2.0K
14:44 97.67 97.74 97.67 97.74 2.4K
14:45 97.67 97.67 97.67 97.67 1.1K
14:46 97.60 97.61 97.60 97.61 0.8K
14:47 97.60 97.60 97.48 97.48 2.2K
14:48 97.48 97.52 97.48 97.52 1.5K
14:49 97.52 97.58 97.52 97.58 1.6K
14:50 97.63 97.63 97.57 97.57 2.5K
14:51 97.58 97.69 97.58 97.60 2.2K
14:52 97.50 97.62 97.50 97.54 4.1K
14:53 97.53 97.53 97.53 97.53 1.0K
14:54 97.57 97.58 97.54 97.58 1.9K
14:55 97.58 97.58 97.53 97.53 1.3K
14:56 97.61 97.61 97.61 97.61 0.8K
14:57 97.64 97.75 97.64 97.75 2.7K
14:58 97.72 97.80 97.71 97.80 1.3K
14:59 97.76 97.76 97.73 97.73 2.2K
15:00 97.74 97.74 97.74 97.74 1.5K
15:01 97.79 97.86 97.79 97.86 0.8K
15:02 97.86 97.86 97.86 97.86 1.1K
15:04 97.87 97.89 97.81 97.89 2.4K
15:05 97.91 97.96 97.79 97.79 1.6K
15:06 97.61 97.69 97.61 97.69 7.6K
15:07 97.69 97.69 97.69 97.69 1.8K
15:09 97.69 97.69 97.69 97.69 0.9K
15:10 97.65 97.81 97.65 97.81 1.2K
15:11 97.82 97.92 97.82 97.92 2.3K
15:12 97.94 97.94 97.87 97.88 8.3K
15:14 97.86 97.89 97.86 97.89 2.0K
15:15 97.89 97.95 97.83 97.90 5.3K
15:16 97.86 97.86 97.85 97.86 1.6K
15:17 97.83 97.84 97.83 97.84 4.4K
15:18 97.83 97.92 97.82 97.88 8.0K
15:19 97.79 97.79 97.72 97.72 3.2K
15:20 97.72 97.79 97.72 97.79 1.6K
15:21 97.78 97.97 97.78 97.97 12.1K
15:22 97.97 98.08 97.97 98.01 6.2K
15:23 98.06 98.06 98.00 98.00 1.3K
15:24 97.95 97.95 97.95 97.95 1.0K
15:25 98.01 98.01 98.01 98.01 2.0K
15:26 97.95 98.37 97.95 98.37 6.0K
15:27 98.33 98.33 98.33 98.33 0.8K
15:28 98.38 98.56 98.38 98.56 9.1K
15:29 98.55 98.55 98.39 98.39 11.8K
15:30 98.17 98.29 98.17 98.28 2.3K
15:31 98.31 98.46 98.31 98.46 3.8K
15:32 98.41 98.41 98.38 98.38 2.2K
15:33 98.35 98.45 98.35 98.36 1.0K
15:34 98.45 98.45 98.38 98.44 1.9K
15:35 98.46 98.48 98.46 98.48 2.3K
15:36 98.45 98.45 98.27 98.38 7.3K
15:37 98.32 98.42 98.28 98.42 1.9K
15:38 98.40 98.40 98.34 98.37 4.1K
15:39 98.35 98.35 98.24 98.24 2.1K
15:40 98.26 98.26 98.21 98.21 0.9K
15:41 98.31 98.31 98.23 98.23 3.1K
15:42 98.16 98.23 98.07 98.10 23.1K
15:43 98.10 98.11 98.10 98.11 1.6K
15:45 98.10 98.10 97.99 98.03 9.9K
15:46 98.03 98.09 98.03 98.09 5.9K
15:47 98.14 98.22 98.14 98.22 7.3K
15:48 98.22 98.30 98.18 98.18 6.8K
15:49 98.19 98.19 97.99 97.99 6.7K
15:50 97.77 97.79 97.76 97.79 2.7K
15:51 97.78 97.89 97.78 97.82 9.7K
15:52 97.83 97.83 97.83 97.83 1.1K
15:53 97.74 97.81 97.74 97.76 3.2K
15:54 97.77 97.83 97.70 97.73 14.6K
15:55 97.54 97.54 97.52 97.53 5.5K
15:56 97.53 97.73 97.53 97.73 11.3K
15:57 97.69 97.69 97.24 97.24 17.4K
15:58 97.25 97.32 97.23 97.23 23.7K
15:59 97.20 97.20 96.96 96.96 395.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available