ISE Cyber Security NTR

HXRNTR
🏛️ usa →
844.00
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:29 747.64 747.65 747.63 747.65 0.0K
09:30 747.60 748.03 747.03 748.03 0.0K
09:31 747.97 747.97 744.18 744.29 0.0K
09:32 744.41 744.66 744.05 744.43 0.0K
09:33 744.47 744.64 744.12 744.25 0.0K
09:34 744.28 744.61 744.00 744.61 0.0K
09:35 744.55 745.22 744.16 745.22 0.0K
09:36 745.29 745.71 744.91 744.91 0.0K
09:37 745.07 745.16 744.45 744.79 0.0K
09:38 744.72 745.35 744.64 745.34 0.0K
09:39 745.33 745.37 745.07 745.07 0.0K
09:40 745.14 745.29 744.69 744.75 0.0K
09:41 744.76 744.91 744.35 744.35 0.0K
09:42 744.40 744.54 744.14 744.20 0.0K
09:43 744.24 744.65 743.86 743.94 0.0K
09:44 743.92 743.92 743.40 743.62 0.0K
09:45 743.63 743.94 743.63 743.72 0.0K
09:46 743.80 744.53 743.80 744.38 0.0K
09:47 744.43 744.48 744.33 744.38 0.0K
09:48 744.29 744.35 744.08 744.11 0.0K
09:49 744.14 744.14 743.60 743.92 0.0K
09:50 743.91 744.31 743.91 744.22 0.0K
09:51 744.27 744.36 744.15 744.31 0.0K
09:52 744.33 744.82 744.33 744.82 0.0K
09:53 744.86 744.86 744.28 744.35 0.0K
09:54 744.34 744.35 743.98 744.06 0.0K
09:55 744.06 744.12 743.68 743.79 0.0K
09:56 743.76 743.98 743.70 743.98 0.0K
09:57 743.98 743.98 743.60 743.62 0.0K
09:58 743.60 743.60 743.37 743.37 0.0K
09:59 743.38 743.66 743.38 743.66 0.0K
10:00 743.69 744.11 743.67 744.11 0.0K
10:01 744.12 744.12 743.83 743.84 0.0K
10:02 743.97 744.42 743.97 744.38 0.0K
10:03 744.37 744.37 744.11 744.11 0.0K
10:04 744.09 744.09 743.75 743.75 0.0K
10:05 743.73 743.74 743.60 743.67 0.0K
10:06 743.67 743.80 743.53 743.74 0.0K
10:07 743.75 744.36 743.75 744.36 0.0K
10:08 744.43 744.95 744.35 744.95 0.0K
10:09 744.96 744.97 744.63 744.63 0.0K
10:10 744.57 744.57 744.31 744.34 0.0K
10:11 744.32 744.32 743.79 743.80 0.0K
10:12 743.80 743.83 743.71 743.71 0.0K
10:13 743.71 744.02 743.71 743.92 0.0K
10:14 743.92 743.93 743.78 743.93 0.0K
10:15 743.94 744.20 743.94 744.20 0.0K
10:16 744.20 744.20 743.84 744.00 0.0K
10:17 744.02 744.30 744.02 744.30 0.0K
10:18 744.30 744.32 744.08 744.18 0.0K
10:19 744.13 744.13 743.80 743.80 0.0K
10:20 743.73 743.93 743.64 743.83 0.0K
10:21 743.80 743.97 743.67 743.96 0.0K
10:22 743.96 744.08 743.73 744.05 0.0K
10:23 744.05 744.06 743.62 743.62 0.0K
10:24 743.62 743.62 743.33 743.34 0.0K
10:25 743.33 743.38 743.15 743.38 0.0K
10:26 743.35 743.40 743.18 743.18 0.0K
10:27 743.16 743.16 742.97 742.97 0.0K
10:28 742.96 743.00 742.89 743.00 0.0K
10:29 743.23 743.41 743.23 743.27 0.0K
10:30 743.26 743.60 743.26 743.58 0.0K
10:31 743.61 743.61 743.28 743.36 0.0K
10:32 743.36 743.36 743.13 743.16 0.0K
10:33 743.09 743.26 742.98 743.19 0.0K
10:34 743.17 743.18 742.99 742.99 0.0K
10:35 742.99 743.05 742.88 742.90 0.0K
10:36 742.83 743.06 742.77 743.06 0.0K
10:37 743.15 743.21 743.01 743.09 0.0K
10:38 743.12 743.25 742.96 742.96 0.0K
10:39 742.92 742.92 742.54 742.54 0.0K
10:40 742.52 742.55 742.43 742.51 0.0K
10:41 742.62 742.86 742.62 742.85 0.0K
10:42 742.82 743.03 742.82 742.97 0.0K
10:43 742.97 743.04 742.73 742.73 0.0K
10:44 742.71 742.88 742.71 742.85 0.0K
10:45 742.87 743.23 742.85 743.23 0.0K
10:46 743.19 743.49 743.19 743.35 0.0K
10:47 743.35 743.59 743.26 743.54 0.0K
10:48 743.55 743.57 743.13 743.13 0.0K
10:49 743.14 743.15 742.71 742.71 0.0K
10:50 742.76 742.76 742.22 742.28 0.0K
10:51 742.24 742.37 742.12 742.36 0.0K
10:52 742.37 742.41 742.28 742.41 0.0K
10:53 742.41 742.42 742.28 742.30 0.0K
10:54 742.32 742.58 742.30 742.58 0.0K
10:55 742.53 742.54 742.38 742.51 0.0K
10:56 742.47 742.50 742.44 742.50 0.0K
10:57 742.45 742.56 742.45 742.51 0.0K
10:58 742.58 742.77 742.57 742.72 0.0K
10:59 742.69 742.72 742.63 742.67 0.0K
11:00 742.67 742.82 742.60 742.77 0.0K
11:01 742.79 743.19 742.78 743.19 0.0K
11:02 743.20 743.45 743.20 743.45 0.0K
11:03 743.44 743.50 743.39 743.45 0.0K
11:04 743.45 743.62 743.45 743.61 0.0K
11:05 743.61 743.85 743.53 743.85 0.0K
11:06 743.84 743.85 743.71 743.83 0.0K
11:07 743.89 743.93 743.69 743.93 0.0K
11:08 743.91 744.21 743.90 744.20 0.0K
11:09 744.21 744.30 744.12 744.16 0.0K
11:10 744.13 744.19 744.10 744.14 0.0K
11:11 744.37 744.44 744.34 744.41 0.0K
11:12 744.54 744.85 744.54 744.84 0.0K
11:13 744.84 745.11 744.84 745.10 0.0K
11:14 745.23 745.45 745.23 745.45 0.0K
11:15 745.37 745.49 745.31 745.49 0.0K
11:16 745.51 745.54 745.38 745.54 0.0K
11:17 745.53 745.55 745.41 745.55 0.0K
11:18 745.54 745.57 745.44 745.50 0.0K
11:19 745.59 745.93 745.57 745.88 0.0K
11:20 745.84 745.88 745.74 745.83 0.0K
11:21 745.82 746.10 745.78 746.10 0.0K
11:22 746.11 746.18 746.01 746.09 0.0K
11:23 746.07 746.18 746.04 746.16 0.0K
11:24 746.17 746.17 745.70 745.72 0.0K
11:25 745.71 745.74 745.61 745.63 0.0K
11:26 745.66 745.80 745.51 745.77 0.0K
11:27 745.77 745.94 745.76 745.91 0.0K
11:28 745.97 745.97 745.80 745.89 0.0K
11:29 745.85 745.90 745.59 745.59 0.0K
11:30 745.55 745.55 745.39 745.49 0.0K
11:31 745.48 745.79 745.48 745.79 0.0K
11:32 745.80 745.95 745.77 745.89 0.0K
11:33 745.90 745.93 745.90 745.92 0.0K
11:34 745.99 745.99 745.75 745.80 0.0K
11:35 745.78 745.84 745.70 745.70 0.0K
11:36 745.71 746.05 745.71 746.04 0.0K
11:37 746.01 746.01 745.77 745.79 0.0K
11:38 745.77 745.84 745.62 745.62 0.0K
11:39 745.62 745.62 745.44 745.52 0.0K
11:40 745.56 745.63 745.48 745.50 0.0K
11:41 745.49 745.57 745.46 745.56 0.0K
11:42 745.51 745.54 745.43 745.43 0.0K
11:43 745.47 745.50 745.42 745.50 0.0K
11:44 745.51 745.75 745.51 745.67 0.0K
11:45 745.69 745.97 745.68 745.93 0.0K
11:46 745.93 746.04 745.93 746.00 0.0K
11:47 746.01 746.23 746.00 746.21 0.0K
11:48 746.26 746.43 746.25 746.25 0.0K
11:49 746.25 746.26 746.12 746.19 0.0K
11:50 746.21 746.36 746.19 746.36 0.0K
11:51 746.35 746.88 746.35 746.88 0.0K
11:52 746.90 746.93 746.85 746.85 0.0K
11:53 746.82 746.92 746.82 746.91 0.0K
11:54 746.92 746.98 746.90 746.98 0.0K
11:55 746.97 746.99 746.89 746.98 0.0K
11:56 746.98 747.15 746.98 747.14 0.0K
11:57 747.13 747.16 746.87 746.91 0.0K
11:58 746.94 747.03 746.88 747.03 0.0K
11:59 747.08 747.15 747.00 747.00 0.0K
12:00 747.01 747.06 746.94 746.94 0.0K
12:01 746.93 746.94 746.57 746.57 0.0K
12:02 746.61 746.62 746.48 746.50 0.0K
12:03 746.50 746.68 746.47 746.68 0.0K
12:04 746.67 746.86 746.67 746.81 0.0K
12:05 746.82 747.07 746.81 747.07 0.0K
12:06 747.06 747.15 747.06 747.15 0.0K
12:07 747.17 747.26 747.05 747.06 0.0K
12:08 747.06 747.24 747.06 747.24 0.0K
12:09 747.27 747.28 747.16 747.18 0.0K
12:10 747.18 747.21 747.00 747.00 0.0K
12:11 746.98 746.98 746.85 746.85 0.0K
12:12 746.86 746.86 746.71 746.73 0.0K
12:13 746.74 746.84 746.66 746.66 0.0K
12:14 746.67 746.73 746.61 746.72 0.0K
12:15 746.73 746.76 746.67 746.76 0.0K
12:16 746.76 746.98 746.72 746.94 0.0K
12:17 746.95 747.06 746.87 747.00 0.0K
12:18 747.00 747.00 746.94 746.96 0.0K
12:19 746.97 746.98 746.91 746.91 0.0K
12:20 746.91 746.96 746.80 746.93 0.0K
12:21 746.91 746.97 746.91 746.93 0.0K
12:22 746.91 746.92 746.69 746.71 0.0K
12:23 746.70 746.76 746.68 746.68 0.0K
12:24 746.66 746.98 746.66 746.98 0.0K
12:25 746.99 746.99 746.85 746.88 0.0K
12:26 746.86 747.02 746.86 746.97 0.0K
12:27 746.97 747.05 746.96 746.96 0.0K
12:28 746.96 746.96 746.82 746.88 0.0K
12:29 746.85 746.97 746.83 746.93 0.0K
12:30 746.96 746.98 746.87 746.94 0.0K
12:31 746.94 746.94 746.63 746.63 0.0K
12:32 746.60 746.66 746.58 746.66 0.0K
12:33 746.65 746.67 746.45 746.46 0.0K
12:34 746.44 746.47 746.38 746.38 0.0K
12:35 746.34 746.34 746.20 746.21 0.0K
12:36 746.23 746.23 746.12 746.12 0.0K
12:37 746.12 746.46 746.12 746.43 0.0K
12:38 746.43 746.46 746.39 746.39 0.0K
12:39 746.39 746.40 746.24 746.30 0.0K
12:40 746.32 746.48 746.30 746.43 0.0K
12:41 746.43 746.65 746.41 746.59 0.0K
12:42 746.61 746.63 746.50 746.63 0.0K
12:43 746.65 746.66 746.58 746.62 0.0K
12:44 746.63 746.72 746.60 746.66 0.0K
12:45 746.66 746.68 746.64 746.68 0.0K
12:46 746.66 746.80 746.66 746.79 0.0K
12:47 746.78 746.79 746.70 746.70 0.0K
12:48 746.70 746.71 746.61 746.66 0.0K
12:49 746.65 746.88 746.65 746.88 0.0K
12:50 746.88 747.06 746.88 746.91 0.0K
12:51 746.91 747.01 746.82 746.82 0.0K
12:52 746.82 746.87 746.76 746.77 0.0K
12:53 746.78 746.78 746.66 746.69 0.0K
12:54 746.67 746.67 746.55 746.60 0.0K
12:55 746.60 746.60 746.44 746.47 0.0K
12:56 746.47 746.59 746.45 746.56 0.0K
12:57 746.56 746.69 746.54 746.69 0.0K
12:58 746.70 746.71 746.55 746.56 0.0K
12:59 746.53 746.62 746.52 746.62 0.0K
13:00 746.62 746.67 746.61 746.62 0.0K
13:01 746.61 746.62 746.57 746.62 0.0K
13:02 746.63 746.69 746.63 746.68 0.0K
13:03 746.66 746.69 746.53 746.53 0.0K
13:04 746.50 746.50 746.35 746.43 0.0K
13:05 746.41 746.43 746.38 746.42 0.0K
13:06 746.45 746.50 746.38 746.39 0.0K
13:07 746.38 746.40 746.31 746.32 0.0K
13:08 746.31 746.37 746.25 746.30 0.0K
13:09 746.32 746.39 746.27 746.35 0.0K
13:10 746.36 746.42 746.32 746.32 0.0K
13:11 746.34 746.34 746.17 746.17 0.0K
13:12 746.15 746.15 746.07 746.07 0.0K
13:13 746.08 746.08 745.92 745.94 0.0K
13:14 745.94 745.94 745.86 745.93 0.0K
13:15 745.93 745.93 745.83 745.86 0.0K
13:16 745.86 745.86 745.75 745.75 0.0K
13:17 745.73 745.73 745.68 745.70 0.0K
13:18 745.70 745.80 745.60 745.60 0.0K
13:19 745.59 745.65 745.55 745.62 0.0K
13:20 745.63 745.65 745.60 745.63 0.0K
13:21 745.61 745.61 745.21 745.21 0.0K
13:22 745.22 745.25 745.16 745.16 0.0K
13:23 745.02 745.02 744.47 744.47 0.0K
13:24 744.45 744.45 744.24 744.27 0.0K
13:25 744.25 744.25 743.98 744.06 0.0K
13:26 744.11 744.23 744.09 744.20 0.0K
13:27 744.22 744.22 744.10 744.14 0.0K
13:28 744.14 744.21 744.03 744.03 0.0K
13:29 744.03 744.03 743.70 743.86 0.0K
13:30 743.85 743.86 743.71 743.78 0.0K
13:31 743.78 743.80 743.74 743.74 0.0K
13:32 743.68 743.70 743.61 743.66 0.0K
13:33 743.65 743.93 743.64 743.93 0.0K
13:34 743.94 743.99 743.90 743.98 0.0K
13:35 743.94 744.00 743.91 743.99 0.0K
13:36 743.97 743.99 743.91 743.93 0.0K
13:37 743.93 743.99 743.79 743.95 0.0K
13:38 743.95 744.20 743.95 744.18 0.0K
13:39 744.21 744.40 744.18 744.39 0.0K
13:40 744.38 744.38 744.32 744.35 0.0K
13:41 744.34 744.76 744.34 744.74 0.0K
13:42 744.80 744.81 744.71 744.71 0.0K
13:43 744.66 744.66 744.51 744.51 0.0K
13:44 744.51 744.51 744.39 744.39 0.0K
13:45 744.40 744.53 744.39 744.45 0.0K
13:46 744.45 744.63 744.45 744.63 0.0K
13:47 744.63 744.74 744.58 744.59 0.0K
13:48 744.54 744.80 744.49 744.80 0.0K
13:49 744.86 745.09 744.84 745.00 0.0K
13:50 745.00 745.12 744.80 744.80 0.0K
13:51 744.71 744.71 744.51 744.51 0.0K
13:52 744.51 744.88 744.51 744.73 0.0K
13:53 744.72 744.72 744.58 744.58 0.0K
13:54 744.58 744.84 744.54 744.80 0.0K
13:55 744.81 744.84 744.62 744.63 0.0K
13:56 744.63 744.73 744.61 744.68 0.0K
13:57 744.68 744.72 744.45 744.46 0.0K
13:58 744.46 744.51 744.42 744.44 0.0K
13:59 744.45 744.50 744.41 744.44 0.0K
14:00 744.42 744.51 744.37 744.44 0.0K
14:01 744.44 744.48 744.30 744.32 0.0K
14:02 744.30 744.30 743.98 743.99 0.0K
14:03 743.99 744.04 743.96 743.96 0.0K
14:04 743.96 744.05 743.91 744.05 0.0K
14:05 744.02 744.05 743.96 744.02 0.0K
14:06 744.02 744.04 743.83 743.85 0.0K
14:07 743.86 744.07 743.86 744.07 0.0K
14:08 744.10 744.42 744.10 744.41 0.0K
14:09 744.40 744.51 744.38 744.43 0.0K
14:10 744.42 744.49 744.39 744.49 0.0K
14:11 744.48 744.51 744.44 744.49 0.0K
14:12 744.48 744.48 744.31 744.31 0.0K
14:13 744.32 744.32 744.23 744.24 0.0K
14:14 744.25 744.55 744.25 744.53 0.0K
14:15 744.53 744.61 744.47 744.55 0.0K
14:16 744.56 744.73 744.56 744.73 0.0K
14:17 744.73 744.73 744.64 744.65 0.0K
14:18 744.63 744.76 744.62 744.72 0.0K
14:19 744.71 744.71 744.58 744.65 0.0K
14:20 744.64 744.67 744.60 744.65 0.0K
14:21 744.69 744.81 744.54 744.81 0.0K
14:22 744.81 744.82 744.73 744.78 0.0K
14:23 744.78 744.92 744.77 744.89 0.0K
14:24 744.88 744.98 744.88 744.97 0.0K
14:25 744.94 744.97 744.87 744.87 0.0K
14:26 744.86 745.08 744.86 745.08 0.0K
14:27 745.09 745.18 745.03 745.15 0.0K
14:28 745.15 745.16 745.11 745.11 0.0K
14:29 745.08 745.08 744.88 744.88 0.0K
14:30 744.86 744.96 744.82 744.93 0.0K
14:31 744.92 745.02 744.92 745.01 0.0K
14:32 744.96 744.96 744.85 744.85 0.0K
14:33 744.86 744.86 744.74 744.77 0.0K
14:34 744.77 744.78 744.69 744.69 0.0K
14:35 744.69 744.76 744.68 744.71 0.0K
14:36 744.71 744.73 744.67 744.73 0.0K
14:37 744.74 744.81 744.74 744.78 0.0K
14:38 744.76 744.79 744.64 744.78 0.0K
14:39 744.83 744.86 744.74 744.82 0.0K
14:40 744.81 744.85 744.77 744.80 0.0K
14:41 744.80 744.80 744.68 744.72 0.0K
14:42 744.69 744.72 744.48 744.48 0.0K
14:43 744.48 744.54 744.39 744.40 0.0K
14:44 744.40 744.42 744.39 744.40 0.0K
14:45 744.39 744.54 744.39 744.52 0.0K
14:46 744.54 744.54 744.43 744.44 0.0K
14:47 744.41 744.41 744.11 744.11 0.0K
14:48 744.09 744.19 744.09 744.18 0.0K
14:49 744.23 744.26 744.22 744.22 0.0K
14:50 744.22 744.27 744.16 744.27 0.0K
14:51 744.28 744.33 744.14 744.15 0.0K
14:52 744.15 744.34 744.11 744.33 0.0K
14:53 744.37 744.38 744.26 744.26 0.0K
14:54 744.26 744.41 744.26 744.41 0.0K
14:55 744.39 744.55 744.39 744.55 0.0K
14:56 744.55 744.55 744.33 744.39 0.0K
14:57 744.38 744.40 744.33 744.34 0.0K
14:58 744.35 744.41 744.27 744.32 0.0K
14:59 744.32 744.39 744.30 744.37 0.0K
15:00 744.33 744.35 744.08 744.08 0.0K
15:01 744.07 744.10 743.85 743.86 0.0K
15:02 743.87 744.11 743.85 744.02 0.0K
15:03 743.93 743.94 743.85 743.94 0.0K
15:04 743.93 743.93 743.88 743.90 0.0K
15:05 743.90 744.03 743.90 743.99 0.0K
15:06 743.99 744.22 743.96 744.22 0.0K
15:07 744.22 744.22 744.07 744.10 0.0K
15:08 744.13 744.16 744.00 744.04 0.0K
15:09 744.04 744.11 744.02 744.11 0.0K
15:10 744.11 744.18 744.11 744.18 0.0K
15:11 744.18 744.36 744.18 744.32 0.0K
15:12 744.33 744.33 744.15 744.22 0.0K
15:13 744.22 744.25 744.05 744.05 0.0K
15:14 744.03 744.03 743.94 743.98 0.0K
15:15 743.98 744.10 743.98 744.10 0.0K
15:16 744.11 744.11 743.92 743.92 0.0K
15:17 743.91 743.91 743.87 743.88 0.0K
15:18 743.88 743.89 743.75 743.75 0.0K
15:19 743.76 743.78 743.72 743.74 0.0K
15:20 743.73 743.92 743.72 743.91 0.0K
15:21 743.91 743.91 743.72 743.73 0.0K
15:22 743.76 743.76 743.61 743.69 0.0K
15:23 743.69 743.73 743.67 743.67 0.0K
15:24 743.67 743.67 743.50 743.53 0.0K
15:25 743.53 743.62 743.44 743.45 0.0K
15:26 743.44 743.44 743.27 743.27 0.0K
15:27 743.27 743.32 743.23 743.27 0.0K
15:28 743.26 743.34 743.21 743.29 0.0K
15:29 743.30 743.32 742.98 742.98 0.0K
15:30 742.97 743.02 742.97 743.02 0.0K
15:31 743.02 743.02 742.84 742.84 0.0K
15:32 742.84 742.88 742.77 742.77 0.0K
15:33 742.77 742.79 742.65 742.65 0.0K
15:34 742.66 742.84 742.63 742.82 0.0K
15:35 742.85 742.88 742.71 742.77 0.0K
15:36 742.78 742.86 742.78 742.86 0.0K
15:37 742.79 742.85 742.71 742.72 0.0K
15:38 742.69 742.72 742.61 742.72 0.0K
15:39 742.68 742.72 742.61 742.61 0.0K
15:40 742.60 742.60 742.52 742.52 0.0K
15:41 742.59 742.60 742.46 742.56 0.0K
15:42 742.55 742.55 742.48 742.50 0.0K
15:43 742.50 742.50 742.34 742.40 0.0K
15:44 742.41 742.55 742.34 742.50 0.0K
15:45 742.51 742.63 742.49 742.63 0.0K
15:46 742.69 742.79 742.60 742.60 0.0K
15:47 742.57 742.59 742.49 742.53 0.0K
15:48 742.52 742.52 742.41 742.45 0.0K
15:49 742.46 742.46 742.19 742.19 0.0K
15:50 742.28 742.64 742.28 742.64 0.0K
15:51 742.62 742.73 742.59 742.68 0.0K
15:52 742.63 742.64 742.50 742.52 0.0K
15:53 742.51 742.67 742.48 742.67 0.0K
15:54 742.66 742.69 742.17 742.17 0.0K
15:55 742.14 742.14 741.60 741.60 0.0K
15:56 741.52 741.54 741.37 741.40 0.0K
15:57 741.42 741.43 741.21 741.21 0.0K
15:58 741.23 741.23 741.07 741.20 0.0K
15:59 741.20 741.61 741.16 741.54 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available