INTL FCStone

SNEX
🏛️ usa →
100.78
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 103.46 103.49 103.46 103.49 6.7K
09:31 102.92 102.98 102.92 102.98 2.5K
09:33 103.00 103.00 103.00 103.00 0.6K
09:34 102.98 102.98 102.98 102.98 0.9K
09:36 102.92 102.92 102.92 102.92 0.5K
09:37 103.45 103.45 103.45 103.45 0.5K
09:39 103.47 103.47 102.94 102.94 0.5K
09:40 102.68 102.68 102.38 102.42 4.4K
09:42 101.67 103.16 101.67 102.58 1.4K
09:44 102.57 102.67 102.57 102.57 1.7K
09:45 102.90 102.90 102.58 102.58 2.1K
09:46 102.56 102.78 102.56 102.56 2.8K
09:47 102.56 102.56 102.56 102.56 1.0K
09:48 102.47 102.55 102.47 102.55 0.8K
09:50 102.80 102.80 102.80 102.80 0.6K
09:52 102.48 102.48 102.40 102.40 1.1K
09:53 102.00 102.20 102.00 102.20 1.4K
09:54 102.19 102.28 102.19 102.20 4.3K
09:55 102.18 102.18 102.18 102.18 0.5K
09:56 102.18 102.18 102.18 102.18 0.4K
09:57 102.17 102.24 102.15 102.24 2.6K
09:58 102.24 102.40 102.24 102.40 4.5K
09:59 102.42 102.42 102.29 102.29 2.4K
10:00 102.29 102.31 102.29 102.31 1.5K
10:01 102.33 102.35 102.33 102.35 0.7K
10:02 102.39 102.39 102.24 102.38 2.5K
10:03 102.08 102.08 102.08 102.08 2.3K
10:04 101.96 101.96 101.96 101.96 0.3K
10:05 102.24 102.24 102.24 102.24 0.4K
10:08 102.31 102.31 102.31 102.31 1.3K
10:09 102.13 102.13 102.13 102.13 0.6K
10:10 102.11 102.11 102.11 102.11 3.9K
10:13 102.04 102.04 102.04 102.04 2.1K
10:16 101.86 101.86 101.86 101.86 1.3K
10:17 101.86 101.86 101.76 101.76 0.4K
10:18 101.69 101.69 101.67 101.67 2.5K
10:19 101.68 101.68 101.68 101.68 1.0K
10:21 101.83 101.85 101.77 101.77 4.6K
10:22 101.93 101.93 101.93 101.93 1.1K
10:25 101.92 101.92 101.92 101.92 0.3K
10:27 101.93 101.93 101.93 101.93 2.6K
10:28 101.97 101.97 101.97 101.97 0.2K
10:29 101.76 101.76 101.76 101.76 4.0K
10:33 101.69 101.69 101.69 101.69 1.5K
10:39 101.89 102.07 101.89 101.97 5.5K
10:40 102.00 102.00 101.74 101.74 5.5K
10:44 101.91 101.91 101.91 101.91 1.0K
10:45 101.88 101.88 101.88 101.88 1.7K
10:46 101.88 101.88 101.88 101.88 0.6K
10:47 101.96 102.02 101.89 102.02 3.5K
10:49 101.81 101.81 101.81 101.81 2.0K
10:51 101.78 101.78 101.78 101.78 1.2K
10:53 101.72 101.72 101.72 101.72 2.7K
10:56 101.67 101.67 101.67 101.67 0.6K
10:59 101.64 101.64 101.64 101.64 1.4K
11:00 101.63 101.63 101.63 101.63 0.2K
11:01 101.63 101.73 101.50 101.50 4.4K
11:02 101.34 101.34 101.17 101.17 2.7K
11:03 101.07 101.08 101.07 101.08 1.2K
11:04 101.04 101.08 100.99 101.08 4.4K
11:06 100.97 100.97 100.97 100.97 0.6K
11:07 100.88 100.93 100.82 100.93 5.0K
11:09 101.10 101.10 101.10 101.10 0.7K
11:11 101.00 101.00 100.92 100.92 2.3K
11:12 100.70 100.70 100.68 100.68 0.4K
11:13 100.62 100.62 100.56 100.56 2.9K
11:14 100.65 100.65 100.50 100.50 1.9K
11:15 100.60 100.60 100.42 100.42 0.9K
11:16 100.43 100.43 100.29 100.29 0.9K
11:17 100.27 100.28 100.22 100.22 2.5K
11:18 99.74 99.74 99.74 99.74 1.0K
11:19 99.77 99.79 99.64 99.79 3.0K
11:20 99.81 99.81 99.81 99.81 0.2K
11:21 99.82 99.86 99.77 99.77 2.3K
11:22 99.80 99.80 99.80 99.80 0.6K
11:23 99.81 99.81 99.81 99.81 1.1K
11:25 99.63 99.63 99.59 99.59 2.0K
11:27 99.66 99.75 99.56 99.75 1.7K
11:28 99.55 99.55 99.55 99.55 0.5K
11:29 99.56 99.56 99.56 99.56 0.5K
11:30 99.50 99.50 99.43 99.49 3.0K
11:32 99.06 99.06 98.59 98.66 12.1K
11:33 98.82 98.82 98.35 98.35 3.3K
11:34 98.13 98.13 98.13 98.13 1.4K
11:35 98.25 98.25 98.25 98.25 0.4K
11:36 97.95 98.01 97.55 97.68 7.2K
11:37 97.68 97.71 97.68 97.71 0.9K
11:38 97.93 97.93 97.72 97.72 2.6K
11:42 97.66 97.66 97.17 97.17 4.4K
11:43 97.26 97.27 97.16 97.27 4.0K
11:44 97.23 97.23 96.95 96.95 3.3K
11:45 96.94 97.04 96.93 96.93 2.9K
11:46 97.00 97.00 97.00 97.00 0.8K
11:47 97.37 97.37 97.22 97.23 3.9K
11:48 97.17 97.17 96.96 96.96 2.0K
11:50 97.34 97.34 97.34 97.34 0.6K
11:51 97.24 97.24 97.24 97.24 1.9K
11:52 97.20 97.20 97.05 97.05 4.3K
11:53 96.87 96.89 96.87 96.89 1.7K
11:54 96.95 96.95 96.94 96.94 0.3K
11:55 96.95 96.95 96.95 96.95 0.6K
11:56 97.00 97.00 97.00 97.00 0.6K
11:57 97.04 97.04 97.04 97.04 0.4K
11:58 96.85 96.85 96.85 96.85 0.1K
11:59 96.73 96.97 96.68 96.97 2.6K
12:00 97.04 97.04 97.04 97.04 0.3K
12:01 97.07 97.07 97.07 97.07 0.3K
12:02 96.89 97.13 96.89 97.13 0.9K
12:03 97.57 97.63 97.57 97.63 3.7K
12:04 97.36 97.36 97.36 97.36 2.5K
12:05 97.29 97.29 97.29 97.29 0.2K
12:06 97.62 97.62 97.62 97.62 0.3K
12:08 97.16 97.52 97.16 97.52 3.6K
12:09 97.35 97.35 97.35 97.35 0.6K
12:10 97.60 97.60 97.60 97.60 0.7K
12:13 97.60 97.72 97.60 97.72 3.1K
12:14 97.76 97.90 97.76 97.90 1.6K
12:15 98.02 98.02 98.02 98.02 0.3K
12:16 97.94 97.94 97.69 97.69 1.8K
12:17 97.89 97.89 97.89 97.89 0.4K
12:18 97.91 98.05 97.90 98.05 2.5K
12:19 98.08 98.08 98.08 98.08 0.5K
12:21 98.10 98.10 98.01 98.01 3.8K
12:22 98.18 98.18 97.97 97.97 1.9K
12:24 97.96 97.96 97.96 97.96 1.5K
12:26 97.68 97.68 97.68 97.68 2.1K
12:28 97.27 97.27 97.27 97.27 0.6K
12:29 97.65 97.65 97.65 97.65 0.5K
12:30 97.97 97.97 97.78 97.78 0.6K
12:31 97.79 97.79 97.79 97.79 0.2K
12:32 97.85 97.88 97.85 97.88 1.0K
12:33 97.81 97.88 97.81 97.88 2.1K
12:34 97.79 97.79 97.79 97.79 1.4K
12:37 97.88 97.88 97.70 97.70 1.3K
12:39 97.56 97.56 97.56 97.56 1.4K
12:41 98.14 98.14 98.12 98.12 1.9K
12:42 98.12 98.12 97.99 97.99 4.1K
12:43 97.91 97.91 97.87 97.87 1.2K
12:44 97.87 97.87 97.87 97.87 1.0K
12:45 97.87 97.87 97.82 97.82 0.4K
12:46 97.86 98.03 97.86 97.89 0.5K
12:48 97.74 98.00 97.74 97.76 1.9K
12:49 98.00 98.00 97.96 97.96 1.5K
12:50 97.66 97.76 97.66 97.76 2.8K
12:51 97.61 97.61 97.61 97.61 0.6K
12:54 97.77 97.77 97.77 97.77 0.7K
12:55 98.04 98.04 98.04 98.04 6.0K
12:56 98.03 98.75 98.03 98.75 14.4K
12:57 98.83 98.84 98.83 98.84 0.8K
12:58 98.84 99.05 98.84 99.05 2.2K
12:59 98.97 98.97 98.90 98.90 0.7K
13:00 98.99 98.99 98.99 98.99 1.4K
13:01 99.18 99.33 99.18 99.33 0.6K
13:02 99.27 99.27 98.88 98.88 3.4K
13:04 99.37 99.37 99.37 99.37 0.3K
13:05 99.36 99.36 98.95 98.95 0.9K
13:06 99.23 99.23 99.23 99.23 0.3K
13:07 98.85 98.85 98.85 98.85 1.3K
13:08 99.15 99.15 98.78 98.78 0.7K
13:10 99.18 99.30 99.11 99.11 7.7K
13:11 99.21 99.21 99.21 99.21 0.7K
13:12 99.21 99.21 99.10 99.10 6.3K
13:13 98.94 99.10 98.94 99.10 1.5K
13:14 98.87 98.87 98.77 98.77 2.6K
13:15 98.75 98.75 98.41 98.43 2.3K
13:16 98.40 98.40 98.26 98.26 2.3K
13:18 98.21 98.21 98.21 98.21 1.9K
13:23 98.45 98.45 98.45 98.45 0.9K
13:26 98.40 98.40 98.23 98.23 0.9K
13:27 98.46 98.46 98.21 98.21 0.6K
13:29 98.39 98.39 98.03 98.03 9.6K
13:31 98.01 98.01 98.01 98.01 2.6K
13:32 98.02 98.17 98.02 98.17 3.2K
13:33 98.18 98.18 98.18 98.18 0.7K
13:34 98.26 98.26 98.11 98.11 7.7K
13:36 98.12 98.12 98.12 98.12 0.8K
13:37 98.27 98.27 98.27 98.27 0.2K
13:39 98.18 98.18 98.18 98.18 0.5K
13:40 98.19 98.19 98.19 98.19 0.6K
13:41 98.06 98.06 98.06 98.06 2.0K
13:43 97.96 97.96 97.96 97.96 1.1K
13:44 97.86 97.86 97.86 97.86 1.4K
13:45 97.82 97.93 97.82 97.93 0.8K
13:46 97.74 97.74 97.74 97.74 1.2K
13:50 97.85 97.85 97.85 97.85 0.9K
13:52 97.75 97.75 97.58 97.59 3.0K
13:53 97.80 97.86 97.80 97.86 3.4K
13:54 97.86 97.86 97.86 97.86 0.8K
13:57 97.80 97.80 97.80 97.80 1.4K
13:58 97.79 97.79 97.79 97.79 0.5K
13:59 97.66 97.66 97.50 97.50 3.5K
14:00 97.58 97.58 97.58 97.58 0.3K
14:01 97.44 97.44 97.44 97.44 0.9K
14:02 97.30 97.30 97.21 97.21 2.0K
14:03 97.10 97.11 97.00 97.00 3.3K
14:05 96.97 96.97 96.85 96.85 0.8K
14:06 96.86 96.86 96.86 96.86 1.6K
14:10 96.72 96.72 96.72 96.72 1.2K
14:11 96.56 96.64 96.52 96.55 6.2K
14:13 96.60 96.60 96.60 96.60 0.6K
14:15 96.58 96.64 96.58 96.64 1.5K
14:16 96.79 96.79 96.79 96.79 0.4K
14:17 96.50 96.51 96.50 96.51 1.1K
14:19 96.46 96.59 96.46 96.59 1.9K
14:20 96.68 96.68 96.68 96.68 1.8K
14:21 96.77 96.77 96.69 96.69 0.8K
14:23 96.74 96.74 96.66 96.66 2.3K
14:25 96.78 96.78 96.78 96.78 0.6K
14:26 96.85 96.85 96.85 96.85 0.3K
14:27 96.94 97.20 96.94 97.20 3.1K
14:28 97.12 97.12 97.06 97.11 2.2K
14:30 97.29 97.32 97.29 97.32 1.2K
14:32 97.27 97.28 97.27 97.28 1.5K
14:33 97.30 97.30 97.30 97.30 1.2K
14:36 97.15 97.28 97.15 97.28 1.6K
14:39 97.20 97.20 97.20 97.20 1.7K
14:40 97.08 97.08 96.96 96.96 2.4K
14:41 96.99 96.99 96.83 96.86 3.1K
14:42 96.89 96.89 96.89 96.89 0.4K
14:43 96.90 96.90 96.90 96.90 0.5K
14:44 96.99 96.99 96.90 96.90 0.9K
14:45 96.96 96.96 96.96 96.96 1.1K
14:46 96.95 96.95 96.95 96.95 1.6K
14:47 97.00 97.00 97.00 97.00 0.6K
14:48 97.00 97.00 97.00 97.00 0.9K
14:49 97.14 97.14 97.14 97.14 0.6K
14:51 97.15 97.15 97.15 97.15 0.6K
14:52 97.03 97.03 97.03 97.03 3.3K
14:55 97.10 97.10 97.10 97.10 0.9K
14:57 97.01 97.01 96.96 96.96 1.3K
14:59 97.06 97.08 97.06 97.08 1.5K
15:00 97.17 97.24 97.15 97.15 2.8K
15:01 97.13 97.13 97.13 97.13 0.6K
15:02 97.11 97.11 97.00 97.00 1.2K
15:03 97.34 97.34 97.03 97.03 0.4K
15:04 97.04 97.04 97.04 97.04 0.4K
15:05 97.10 97.10 97.10 97.10 0.3K
15:06 97.09 97.09 97.09 97.09 0.3K
15:07 97.25 97.25 96.83 96.86 2.7K
15:08 97.08 97.08 96.81 96.81 1.1K
15:09 96.69 96.78 96.69 96.78 2.5K
15:11 96.74 96.74 96.74 96.74 0.8K
15:13 96.95 96.95 96.73 96.73 1.0K
15:14 96.92 96.92 96.79 96.79 1.9K
15:15 96.92 96.92 96.92 96.92 1.8K
15:18 96.96 96.96 96.80 96.80 1.3K
15:19 96.96 96.96 96.96 96.96 0.6K
15:20 96.80 96.96 96.80 96.96 2.2K
15:21 96.87 96.87 96.76 96.76 4.1K
15:22 96.83 96.94 96.83 96.94 2.6K
15:23 96.76 96.76 96.76 96.76 1.5K
15:24 96.75 96.80 96.74 96.74 1.7K
15:25 96.72 96.72 96.65 96.65 2.0K
15:26 96.65 96.65 96.64 96.64 0.5K
15:27 96.64 96.64 96.42 96.44 1.6K
15:28 96.41 96.50 96.41 96.50 0.8K
15:29 96.56 96.70 96.56 96.70 3.2K
15:30 96.72 96.78 96.66 96.78 5.5K
15:31 96.64 96.64 96.64 96.64 1.8K
15:32 96.60 96.78 96.58 96.58 3.1K
15:33 96.66 96.74 96.58 96.58 1.6K
15:34 96.54 96.55 96.44 96.55 2.3K
15:35 96.54 96.54 96.54 96.54 0.6K
15:36 96.49 96.49 96.49 96.49 1.5K
15:37 96.47 96.47 96.47 96.47 1.2K
15:39 96.47 96.47 96.47 96.47 2.2K
15:40 96.43 96.43 96.43 96.43 2.0K
15:41 96.53 96.53 96.53 96.53 0.4K
15:42 96.52 96.59 96.50 96.50 2.5K
15:43 96.45 96.45 96.45 96.45 0.8K
15:44 96.48 96.48 96.46 96.46 1.7K
15:45 96.51 96.53 96.47 96.53 2.5K
15:46 96.46 96.46 96.46 96.46 0.9K
15:47 96.40 96.40 96.16 96.16 5.3K
15:48 96.21 96.21 96.20 96.20 1.5K
15:49 96.16 96.16 96.09 96.13 3.6K
15:50 96.17 96.41 96.17 96.41 4.5K
15:51 96.35 96.35 96.31 96.31 2.7K
15:52 96.24 96.24 96.19 96.19 3.6K
15:53 96.22 96.22 96.18 96.20 4.0K
15:54 96.31 96.50 96.31 96.50 6.8K
15:55 96.47 96.52 96.29 96.29 16.1K
15:56 96.27 96.52 96.27 96.38 15.6K
15:57 96.38 96.39 96.24 96.39 13.3K
15:58 96.44 96.53 96.33 96.41 25.5K
15:59 96.39 96.50 96.25 96.34 115.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available