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
09:29 740.60 740.60 740.57 740.57 0.0K
09:30 740.81 749.10 740.81 748.54 0.0K
09:31 748.64 750.84 748.51 750.84 0.0K
09:32 751.01 751.96 750.92 751.96 0.0K
09:33 751.79 752.86 751.50 752.86 0.0K
09:34 752.84 754.13 752.52 754.13 0.0K
09:35 753.84 755.34 753.63 755.23 0.0K
09:36 755.26 755.60 754.76 755.48 0.0K
09:37 755.46 755.46 754.71 754.71 0.0K
09:38 754.32 755.07 754.27 754.53 0.0K
09:39 754.44 754.68 754.31 754.68 0.0K
09:40 754.36 754.38 753.78 754.12 0.0K
09:41 754.05 754.49 753.53 754.10 0.0K
09:42 754.25 754.30 754.09 754.12 0.0K
09:43 754.14 754.93 754.14 754.73 0.0K
09:44 754.61 756.04 754.61 755.84 0.0K
09:45 755.84 755.84 755.48 755.65 0.0K
09:46 755.65 755.99 755.57 755.70 0.0K
09:47 755.84 756.99 755.84 756.99 0.0K
09:48 756.88 757.19 756.57 756.73 0.0K
09:49 756.93 757.39 756.93 757.12 0.0K
09:50 757.23 757.26 756.47 756.47 0.0K
09:51 756.43 756.45 755.35 755.63 0.0K
09:52 755.63 756.41 755.63 756.22 0.0K
09:53 756.17 756.17 754.98 754.98 0.0K
09:54 755.01 755.92 754.76 755.92 0.0K
09:55 755.92 756.02 754.52 754.52 0.0K
09:56 754.51 754.73 754.42 754.45 0.0K
09:57 754.24 754.64 754.07 754.55 0.0K
09:58 754.61 754.96 754.57 754.96 0.0K
09:59 754.90 755.26 754.89 755.25 0.0K
10:00 755.27 755.27 754.41 754.41 0.0K
10:01 754.22 754.32 754.03 754.32 0.0K
10:02 754.48 754.71 754.32 754.34 0.0K
10:03 754.35 754.36 754.07 754.07 0.0K
10:04 754.07 754.20 753.81 753.88 0.0K
10:05 753.87 754.18 753.87 754.18 0.0K
10:06 754.19 754.40 754.09 754.11 0.0K
10:07 754.11 754.36 754.03 754.22 0.0K
10:08 754.24 754.78 754.24 754.75 0.0K
10:09 754.72 755.20 754.60 754.91 0.0K
10:10 754.95 755.73 754.95 755.73 0.0K
10:11 755.73 755.81 755.42 755.52 0.0K
10:12 755.56 755.62 755.43 755.54 0.0K
10:13 755.59 755.60 755.13 755.13 0.0K
10:14 755.26 755.31 755.06 755.06 0.0K
10:15 755.06 755.10 754.79 755.05 0.0K
10:16 755.02 755.09 754.66 754.66 0.0K
10:17 754.62 754.66 754.32 754.57 0.0K
10:18 754.53 754.85 754.49 754.79 0.0K
10:19 754.80 754.91 754.69 754.85 0.0K
10:20 754.83 754.83 754.61 754.61 0.0K
10:21 754.62 754.64 754.08 754.08 0.0K
10:22 754.09 754.58 754.06 754.58 0.0K
10:23 754.58 754.64 753.77 753.77 0.0K
10:24 754.13 754.71 754.13 754.50 0.0K
10:25 754.50 754.73 754.50 754.60 0.0K
10:26 754.56 754.91 754.52 754.91 0.0K
10:27 754.93 755.52 754.93 755.28 0.0K
10:28 755.27 755.43 755.15 755.27 0.0K
10:29 755.26 755.28 755.01 755.01 0.0K
10:30 755.05 755.15 754.87 754.87 0.0K
10:31 754.82 755.05 754.71 755.05 0.0K
10:32 755.04 755.16 754.79 754.79 0.0K
10:33 754.67 754.67 754.31 754.31 0.0K
10:34 754.15 754.53 754.15 754.33 0.0K
10:35 754.39 754.58 754.11 754.58 0.0K
10:36 754.72 755.23 754.72 755.00 0.0K
10:37 755.00 755.27 754.99 755.20 0.0K
10:38 755.20 755.33 755.20 755.28 0.0K
10:39 755.28 755.38 755.13 755.34 0.0K
10:40 755.39 755.46 755.25 755.28 0.0K
10:41 755.28 755.41 755.09 755.25 0.0K
10:42 755.27 755.31 755.10 755.10 0.0K
10:43 755.12 755.54 755.12 755.54 0.0K
10:44 755.55 755.63 755.24 755.29 0.0K
10:45 755.29 755.42 755.29 755.32 0.0K
10:46 755.25 755.93 755.25 755.93 0.0K
10:47 755.98 756.26 755.94 756.19 0.0K
10:48 756.20 756.25 756.12 756.25 0.0K
10:49 756.22 756.22 755.80 755.82 0.0K
10:50 755.88 755.90 755.51 755.51 0.0K
10:51 755.50 755.87 755.48 755.71 0.0K
10:52 755.74 755.90 755.63 755.80 0.0K
10:53 755.78 755.78 755.11 755.11 0.0K
10:54 755.24 755.39 755.19 755.39 0.0K
10:55 755.39 755.42 755.26 755.31 0.0K
10:56 755.35 755.41 755.09 755.33 0.0K
10:57 755.34 755.80 755.31 755.80 0.0K
10:58 755.88 755.91 755.67 755.78 0.0K
10:59 755.77 755.91 755.73 755.79 0.0K
11:00 755.78 755.95 755.71 755.81 0.0K
11:01 755.82 755.93 755.75 755.75 0.0K
11:02 755.75 755.92 755.72 755.92 0.0K
11:03 755.93 756.06 755.84 755.91 0.0K
11:04 755.84 756.06 755.84 756.03 0.0K
11:05 756.06 756.14 756.02 756.05 0.0K
11:06 756.04 756.39 756.03 756.37 0.0K
11:07 756.40 756.57 756.39 756.50 0.0K
11:08 756.51 756.68 756.44 756.44 0.0K
11:09 756.34 756.34 756.00 756.10 0.0K
11:10 756.19 756.22 756.01 756.09 0.0K
11:11 756.09 756.17 756.09 756.09 0.0K
11:12 756.07 756.14 755.98 755.98 0.0K
11:13 755.98 755.98 755.62 755.67 0.0K
11:14 755.67 755.91 755.67 755.91 0.0K
11:15 755.93 756.20 755.91 756.20 0.0K
11:16 756.27 756.67 756.23 756.67 0.0K
11:17 756.66 756.67 756.42 756.45 0.0K
11:18 756.49 756.49 756.22 756.24 0.0K
11:19 756.23 756.45 756.22 756.30 0.0K
11:20 756.27 756.30 756.20 756.25 0.0K
11:21 756.20 756.34 756.17 756.17 0.0K
11:22 756.10 756.25 756.00 756.21 0.0K
11:23 756.20 756.29 756.16 756.16 0.0K
11:24 756.16 756.23 756.12 756.12 0.0K
11:25 756.17 756.17 755.98 755.99 0.0K
11:26 755.98 756.19 755.90 756.19 0.0K
11:27 756.21 756.21 755.96 755.96 0.0K
11:28 755.97 756.86 755.97 756.86 0.0K
11:29 756.86 757.55 756.86 757.47 0.0K
11:30 757.29 757.45 757.21 757.40 0.0K
11:31 757.35 757.62 757.30 757.61 0.0K
11:32 757.62 757.96 757.61 757.96 0.0K
11:33 757.95 757.97 757.84 757.94 0.0K
11:34 757.93 757.99 757.92 757.92 0.0K
11:35 757.93 758.10 757.79 758.00 0.0K
11:36 758.06 758.66 757.99 758.65 0.0K
11:37 758.61 758.61 758.27 758.46 0.0K
11:38 758.49 758.74 758.49 758.73 0.0K
11:39 758.74 758.74 758.63 758.73 0.0K
11:40 758.73 758.87 758.72 758.78 0.0K
11:41 758.78 758.96 758.76 758.93 0.0K
11:42 758.91 758.91 758.67 758.69 0.0K
11:43 758.68 758.77 758.62 758.77 0.0K
11:44 758.73 758.78 758.58 758.67 0.0K
11:45 758.66 758.83 758.66 758.80 0.0K
11:46 758.77 758.77 758.43 758.43 0.0K
11:47 758.43 758.43 758.05 758.08 0.0K
11:48 758.06 758.06 757.86 757.99 0.0K
11:49 757.95 757.95 757.76 757.76 0.0K
11:50 757.76 757.98 757.75 757.98 0.0K
11:51 757.95 757.95 757.81 757.90 0.0K
11:52 757.91 757.94 757.73 757.73 0.0K
11:53 757.71 757.99 757.64 757.73 0.0K
11:54 757.74 757.86 757.73 757.86 0.0K
11:55 757.86 757.96 757.73 757.78 0.0K
11:56 757.81 757.81 757.65 757.66 0.0K
11:57 757.66 757.83 757.61 757.81 0.0K
11:58 757.82 757.82 757.67 757.73 0.0K
11:59 757.70 757.76 757.59 757.59 0.0K
12:00 757.56 757.64 757.55 757.60 0.0K
12:01 757.40 757.56 757.40 757.48 0.0K
12:02 757.38 757.65 757.36 757.65 0.0K
12:03 757.64 757.64 757.44 757.44 0.0K
12:04 757.44 757.44 757.11 757.12 0.0K
12:05 757.12 757.27 757.12 757.25 0.0K
12:06 757.25 757.45 757.25 757.39 0.0K
12:07 757.25 757.37 757.24 757.36 0.0K
12:08 757.35 757.39 757.32 757.32 0.0K
12:09 757.21 757.48 757.11 757.48 0.0K
12:10 757.47 757.86 757.47 757.86 0.0K
12:11 757.85 757.94 757.79 757.93 0.0K
12:12 757.96 757.96 757.59 757.59 0.0K
12:13 757.58 757.62 757.52 757.52 0.0K
12:14 757.53 757.53 757.40 757.43 0.0K
12:15 757.45 757.60 757.44 757.60 0.0K
12:16 757.57 757.90 757.57 757.90 0.0K
12:17 757.84 757.88 757.52 757.54 0.0K
12:18 757.50 757.60 757.50 757.50 0.0K
12:19 757.49 757.49 757.08 757.08 0.0K
12:20 757.01 757.08 756.74 756.75 0.0K
12:21 756.91 756.97 756.76 756.80 0.0K
12:22 756.70 757.03 756.70 756.87 0.0K
12:23 756.85 756.86 756.69 756.86 0.0K
12:24 756.78 756.78 756.24 756.24 0.0K
12:25 756.21 756.57 756.01 756.52 0.0K
12:26 756.56 756.57 756.03 756.12 0.0K
12:27 756.01 756.33 756.01 756.33 0.0K
12:28 756.33 756.33 755.99 756.13 0.0K
12:29 756.13 756.59 756.02 756.52 0.0K
12:30 756.46 756.48 756.40 756.40 0.0K
12:31 756.41 756.58 756.34 756.58 0.0K
12:32 756.58 756.58 756.31 756.30 0.0K
12:33 756.26 756.39 756.25 756.35 0.0K
12:34 756.35 756.39 756.13 756.23 0.0K
12:35 756.25 756.47 756.14 756.46 0.0K
12:36 756.47 756.47 756.34 756.42 0.0K
12:37 756.38 756.57 756.31 756.32 0.0K
12:38 756.34 756.56 756.29 756.56 0.0K
12:39 756.58 756.68 756.50 756.68 0.0K
12:40 756.58 756.65 756.38 756.38 0.0K
12:41 756.45 756.45 756.17 756.25 0.0K
12:42 756.23 756.36 756.11 756.12 0.0K
12:43 756.12 756.32 756.12 756.25 0.0K
12:44 756.26 756.32 756.22 756.25 0.0K
12:45 756.24 756.26 755.81 755.81 0.0K
12:46 755.83 755.83 755.37 755.41 0.0K
12:47 755.39 756.13 755.37 756.04 0.0K
12:48 755.82 756.01 755.51 755.51 0.0K
12:49 755.61 755.61 755.34 755.55 0.0K
12:50 755.61 755.62 755.52 755.53 0.0K
12:51 755.53 755.77 755.53 755.65 0.0K
12:52 755.66 755.70 755.62 755.63 0.0K
12:53 755.59 755.63 755.35 755.48 0.0K
12:54 755.59 755.80 755.59 755.67 0.0K
12:55 755.67 755.68 755.47 755.57 0.0K
12:56 755.56 755.72 755.55 755.66 0.0K
12:57 755.65 755.85 755.59 755.78 0.0K
12:58 755.74 755.74 755.52 755.53 0.0K
12:59 755.50 755.50 755.09 755.09 0.0K
13:00 755.09 755.58 755.06 755.32 0.0K
13:01 755.32 755.37 755.00 755.00 0.0K
13:02 754.99 754.99 754.74 754.75 0.0K
13:03 754.87 754.92 754.70 754.71 0.0K
13:04 754.71 754.86 754.60 754.86 0.0K
13:05 754.93 755.17 754.90 754.93 0.0K
13:06 755.02 755.26 755.02 755.26 0.0K
13:07 755.26 755.43 755.26 755.41 0.0K
13:08 755.45 755.98 755.41 755.95 0.0K
13:09 755.95 756.17 755.90 756.11 0.0K
13:10 756.07 756.11 756.06 756.11 0.0K
13:11 756.11 756.27 756.04 756.09 0.0K
13:12 756.09 756.09 755.98 755.99 0.0K
13:13 755.93 756.03 755.92 755.94 0.0K
13:14 755.94 756.04 755.87 755.95 0.0K
13:15 755.91 755.94 755.74 755.91 0.0K
13:16 755.91 755.98 755.90 755.95 0.0K
13:17 755.95 756.11 755.88 756.10 0.0K
13:18 756.22 756.22 756.07 756.08 0.0K
13:19 756.22 756.22 756.02 756.06 0.0K
13:20 756.05 756.40 756.04 756.34 0.0K
13:21 756.28 756.31 756.19 756.21 0.0K
13:22 756.23 756.24 756.10 756.19 0.0K
13:23 756.19 756.50 756.19 756.49 0.0K
13:24 756.49 756.51 756.44 756.50 0.0K
13:25 756.54 756.62 756.45 756.62 0.0K
13:26 756.60 756.66 756.48 756.48 0.0K
13:27 756.52 756.77 756.50 756.63 0.0K
13:28 756.62 756.66 756.59 756.59 0.0K
13:29 756.61 756.61 756.41 756.46 0.0K
13:30 756.41 756.53 756.24 756.24 0.0K
13:31 756.25 756.25 755.81 755.90 0.0K
13:32 755.89 755.89 755.70 755.86 0.0K
13:33 755.86 755.96 755.85 755.87 0.0K
13:34 755.86 755.97 755.86 755.90 0.0K
13:35 755.86 755.86 755.49 755.49 0.0K
13:36 755.49 755.63 755.49 755.60 0.0K
13:37 755.64 755.71 755.56 755.57 0.0K
13:38 755.57 755.85 755.56 755.78 0.0K
13:39 755.75 755.84 755.64 755.64 0.0K
13:40 755.64 755.64 755.39 755.39 0.0K
13:41 755.47 755.58 755.46 755.58 0.0K
13:42 755.58 755.86 755.58 755.82 0.0K
13:43 755.83 755.83 755.44 755.44 0.0K
13:44 755.42 755.56 755.41 755.56 0.0K
13:45 755.56 755.63 755.47 755.58 0.0K
13:46 755.57 755.61 755.56 755.56 0.0K
13:47 755.56 755.64 755.49 755.64 0.0K
13:48 755.65 755.70 755.52 755.70 0.0K
13:49 755.69 755.96 755.69 755.94 0.0K
13:50 755.88 756.07 755.88 756.01 0.0K
13:51 755.97 755.97 755.83 755.89 0.0K
13:52 755.89 756.07 755.89 756.04 0.0K
13:53 756.04 756.28 755.92 756.12 0.0K
13:54 756.13 756.30 756.13 756.13 0.0K
13:55 756.13 756.13 755.91 755.91 0.0K
13:56 755.91 755.93 755.86 755.93 0.0K
13:57 755.93 756.00 755.81 755.81 0.0K
13:58 755.81 755.83 755.81 755.82 0.0K
13:59 755.83 756.02 755.81 755.88 0.0K
14:00 755.88 755.93 755.75 755.75 0.0K
14:01 755.73 755.76 755.39 755.40 0.0K
14:02 755.41 755.45 755.38 755.45 0.0K
14:03 755.45 755.51 755.39 755.39 0.0K
14:04 755.39 755.40 755.17 755.19 0.0K
14:05 755.16 755.17 754.85 754.85 0.0K
14:06 754.85 754.86 754.77 754.77 0.0K
14:07 754.77 754.78 754.39 754.39 0.0K
14:08 754.39 754.42 754.36 754.42 0.0K
14:09 754.41 754.48 754.30 754.48 0.0K
14:10 754.49 754.49 754.33 754.44 0.0K
14:11 754.45 754.45 754.21 754.25 0.0K
14:12 754.25 754.25 754.14 754.21 0.0K
14:13 754.22 754.32 754.14 754.32 0.0K
14:14 754.32 754.53 754.32 754.50 0.0K
14:15 754.49 754.49 754.40 754.40 0.0K
14:16 754.42 754.51 754.42 754.46 0.0K
14:17 754.46 754.46 754.37 754.41 0.0K
14:18 754.46 754.48 754.39 754.43 0.0K
14:19 754.43 754.44 754.27 754.27 0.0K
14:20 754.27 754.44 754.27 754.44 0.0K
14:21 754.43 754.65 754.41 754.64 0.0K
14:22 754.64 754.91 754.55 754.91 0.0K
14:23 754.92 754.97 754.87 754.97 0.0K
14:24 755.04 755.04 754.75 754.75 0.0K
14:25 754.70 754.70 754.58 754.63 0.0K
14:26 754.63 754.77 754.56 754.77 0.0K
14:27 754.74 754.79 754.74 754.78 0.0K
14:28 754.86 754.91 754.74 754.74 0.0K
14:29 754.75 754.75 754.50 754.51 0.0K
14:30 754.51 754.51 754.17 754.17 0.0K
14:31 754.19 754.34 754.17 754.26 0.0K
14:32 754.26 754.30 754.18 754.29 0.0K
14:33 754.29 754.38 754.17 754.18 0.0K
14:34 754.18 754.24 754.15 754.24 0.0K
14:35 754.22 754.22 754.05 754.06 0.0K
14:36 754.06 754.11 754.05 754.05 0.0K
14:37 754.05 754.10 753.95 754.10 0.0K
14:38 754.12 754.31 754.12 754.31 0.0K
14:39 754.28 754.33 754.19 754.31 0.0K
14:40 754.31 754.35 754.22 754.34 0.0K
14:41 754.34 754.38 754.32 754.32 0.0K
14:42 754.32 754.48 754.32 754.32 0.0K
14:43 754.33 754.41 754.32 754.41 0.0K
14:44 754.51 754.61 754.49 754.61 0.0K
14:45 754.61 754.74 754.61 754.74 0.0K
14:46 754.74 755.00 754.71 754.99 0.0K
14:47 754.86 754.94 754.81 754.94 0.0K
14:48 754.94 754.95 754.83 754.83 0.0K
14:49 754.80 754.85 754.74 754.85 0.0K
14:50 754.85 754.97 754.85 754.91 0.0K
14:51 754.95 755.17 754.94 755.17 0.0K
14:52 755.17 755.36 755.16 755.27 0.0K
14:53 755.27 755.38 755.21 755.38 0.0K
14:54 755.38 755.45 755.37 755.44 0.0K
14:55 755.44 755.51 755.36 755.51 0.0K
14:56 755.52 755.57 755.37 755.37 0.0K
14:57 755.34 755.36 755.15 755.15 0.0K
14:58 755.16 755.16 755.05 755.13 0.0K
14:59 755.13 755.23 755.07 755.23 0.0K
15:00 755.18 755.18 754.78 754.78 0.0K
15:01 754.65 754.81 754.65 754.77 0.0K
15:02 754.77 754.95 754.76 754.91 0.0K
15:03 754.92 755.16 754.92 755.11 0.0K
15:04 755.11 755.13 754.87 754.91 0.0K
15:05 754.90 754.90 754.76 754.79 0.0K
15:06 754.82 754.93 754.82 754.93 0.0K
15:07 754.91 755.07 754.91 755.07 0.0K
15:08 755.06 755.06 754.93 755.00 0.0K
15:09 754.99 755.14 754.99 755.10 0.0K
15:10 755.10 755.10 754.76 754.76 0.0K
15:11 754.76 754.97 754.76 754.92 0.0K
15:12 754.96 754.96 754.71 754.74 0.0K
15:13 754.72 754.89 754.70 754.70 0.0K
15:14 754.71 754.71 754.60 754.67 0.0K
15:15 754.69 754.71 754.61 754.64 0.0K
15:16 754.65 754.73 754.55 754.73 0.0K
15:17 754.81 755.07 754.81 755.07 0.0K
15:18 755.03 755.19 755.03 755.19 0.0K
15:19 755.15 755.40 755.13 755.40 0.0K
15:20 755.38 755.38 755.23 755.29 0.0K
15:21 755.27 755.27 755.09 755.21 0.0K
15:22 755.19 755.19 755.05 755.06 0.0K
15:23 755.04 755.05 754.95 754.99 0.0K
15:24 754.99 755.29 754.99 755.29 0.0K
15:25 755.31 755.31 755.17 755.28 0.0K
15:26 755.27 755.28 755.12 755.20 0.0K
15:27 755.20 755.47 755.20 755.47 0.0K
15:28 755.46 755.65 755.46 755.56 0.0K
15:29 755.56 755.57 755.47 755.51 0.0K
15:30 755.50 755.77 755.50 755.67 0.0K
15:31 755.67 755.67 755.35 755.42 0.0K
15:32 755.42 755.44 755.29 755.42 0.0K
15:33 755.45 755.59 755.39 755.59 0.0K
15:34 755.59 755.72 755.59 755.65 0.0K
15:35 755.68 755.68 755.39 755.39 0.0K
15:36 755.33 755.55 755.22 755.22 0.0K
15:37 755.20 755.31 755.15 755.22 0.0K
15:38 755.20 755.35 755.19 755.28 0.0K
15:39 755.29 755.47 755.25 755.44 0.0K
15:40 755.41 755.42 755.21 755.23 0.0K
15:41 755.23 755.23 755.01 755.01 0.0K
15:42 755.01 755.10 754.89 755.10 0.0K
15:43 755.13 755.45 755.13 755.45 0.0K
15:44 755.43 755.43 755.04 755.07 0.0K
15:45 755.12 755.12 754.77 754.78 0.0K
15:46 754.78 754.92 754.61 754.61 0.0K
15:47 754.58 754.83 754.58 754.81 0.0K
15:48 754.81 754.84 754.73 754.76 0.0K
15:49 754.75 754.75 754.58 754.73 0.0K
15:50 754.86 754.86 754.33 754.44 0.0K
15:51 754.48 754.82 754.45 754.55 0.0K
15:52 754.45 755.03 754.45 755.03 0.0K
15:53 755.04 755.16 754.96 755.13 0.0K
15:54 755.11 755.11 754.59 754.59 0.0K
15:55 754.71 754.71 754.48 754.62 0.0K
15:56 754.63 754.75 754.46 754.75 0.0K
15:57 754.71 755.00 754.63 754.75 0.0K
15:58 754.68 754.70 754.28 754.52 0.0K
15:59 754.46 754.46 753.85 754.19 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available