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
09:29 745.10 745.10 745.07 745.07 0.0K
09:30 747.40 748.28 747.40 747.68 0.0K
09:31 747.56 747.56 747.23 747.23 0.0K
09:32 747.25 747.50 747.25 747.50 0.0K
09:33 747.42 748.00 747.31 748.00 0.0K
09:34 747.96 747.96 747.11 747.11 0.0K
09:35 747.14 747.14 746.25 746.25 0.0K
09:36 746.23 746.25 745.50 745.50 0.0K
09:37 745.45 745.45 744.84 744.95 0.0K
09:38 745.01 745.02 744.21 744.21 0.0K
09:39 743.96 744.04 743.49 743.64 0.0K
09:40 743.65 743.65 743.44 743.58 0.0K
09:41 743.59 743.83 743.49 743.83 0.0K
09:42 743.86 743.88 743.06 743.23 0.0K
09:43 743.23 743.76 743.23 743.72 0.0K
09:44 743.76 744.33 743.74 744.33 0.0K
09:45 744.41 744.90 744.24 744.87 0.0K
09:46 744.93 745.61 744.92 745.61 0.0K
09:47 745.62 745.81 745.54 745.81 0.0K
09:48 745.82 746.14 745.75 746.08 0.0K
09:49 746.11 746.17 745.88 745.88 0.0K
09:50 745.81 745.87 745.06 745.06 0.0K
09:51 745.04 745.13 744.68 744.82 0.0K
09:52 744.79 745.06 744.69 744.88 0.0K
09:53 744.87 744.87 744.20 744.20 0.0K
09:54 744.16 744.19 743.73 744.19 0.0K
09:55 744.26 744.30 744.16 744.16 0.0K
09:56 744.11 744.19 744.08 744.17 0.0K
09:57 744.18 744.38 744.12 744.12 0.0K
09:58 744.11 744.12 743.94 744.00 0.0K
09:59 744.02 744.25 744.02 744.16 0.0K
10:00 744.20 744.31 744.12 744.21 0.0K
10:01 744.19 744.21 744.02 744.09 0.0K
10:02 744.15 744.64 744.15 744.62 0.0K
10:03 744.62 744.72 744.57 744.58 0.0K
10:04 744.59 744.59 744.03 744.04 0.0K
10:05 744.03 744.13 743.99 744.02 0.0K
10:06 744.05 744.05 743.83 743.83 0.0K
10:07 743.82 743.82 743.03 743.03 0.0K
10:08 743.02 743.06 742.65 742.65 0.0K
10:09 742.68 742.72 742.22 742.22 0.0K
10:10 742.06 742.54 742.06 742.50 0.0K
10:11 742.51 742.73 742.33 742.34 0.0K
10:12 742.35 742.36 742.12 742.14 0.0K
10:13 742.14 742.97 742.14 742.97 0.0K
10:14 743.00 743.82 742.95 743.82 0.0K
10:15 743.83 743.86 743.67 743.73 0.0K
10:16 743.73 743.81 743.62 743.81 0.0K
10:17 743.80 743.94 743.80 743.87 0.0K
10:18 743.87 744.60 743.87 744.60 0.0K
10:19 744.69 744.82 744.69 744.82 0.0K
10:20 744.81 744.92 744.77 744.92 0.0K
10:21 744.91 745.22 744.91 745.13 0.0K
10:22 745.13 746.00 745.12 746.00 0.0K
10:23 746.02 746.08 745.93 746.08 0.0K
10:24 746.09 746.12 746.08 746.09 0.0K
10:25 746.11 746.19 746.11 746.19 0.0K
10:26 746.21 746.54 746.20 746.54 0.0K
10:27 746.54 746.73 746.47 746.70 0.0K
10:28 746.70 746.78 746.11 746.45 0.0K
10:29 746.46 746.47 746.34 746.34 0.0K
10:30 746.35 746.43 746.24 746.43 0.0K
10:31 746.56 746.61 746.45 746.60 0.0K
10:32 746.64 746.94 746.60 746.85 0.0K
10:33 746.82 746.82 746.25 746.25 0.0K
10:34 745.80 745.81 745.54 745.55 0.0K
10:35 745.57 745.78 745.57 745.78 0.0K
10:36 745.77 746.38 745.77 746.38 0.0K
10:37 746.38 746.38 746.06 746.21 0.0K
10:38 746.21 746.68 746.19 746.68 0.0K
10:39 746.72 747.03 746.72 747.02 0.0K
10:40 747.02 747.16 747.00 747.03 0.0K
10:41 747.01 747.01 746.43 746.43 0.0K
10:42 746.43 746.44 746.22 746.23 0.0K
10:43 746.22 746.22 746.07 746.18 0.0K
10:44 746.18 746.26 746.06 746.06 0.0K
10:45 746.07 746.11 745.99 746.03 0.0K
10:46 746.00 746.00 745.72 745.77 0.0K
10:47 745.80 745.80 745.64 745.64 0.0K
10:48 745.65 745.78 745.65 745.78 0.0K
10:49 745.78 745.78 745.47 745.48 0.0K
10:50 745.47 745.51 745.41 745.51 0.0K
10:51 745.51 745.68 745.40 745.68 0.0K
10:52 745.69 745.78 745.69 745.78 0.0K
10:53 745.79 745.80 745.62 745.62 0.0K
10:54 745.59 745.81 745.54 745.72 0.0K
10:55 745.66 745.66 745.56 745.56 0.0K
10:56 745.56 745.67 745.52 745.64 0.0K
10:57 745.65 745.66 745.53 745.66 0.0K
10:58 745.65 745.65 745.36 745.36 0.0K
10:59 745.43 745.43 745.21 745.28 0.0K
11:00 745.27 745.27 744.96 744.96 0.0K
11:01 744.93 744.93 744.55 744.55 0.0K
11:02 744.59 744.62 744.50 744.51 0.0K
11:03 744.46 744.60 744.18 744.18 0.0K
11:04 744.15 744.15 743.68 743.75 0.0K
11:05 743.75 743.75 743.64 743.67 0.0K
11:06 743.67 743.93 743.67 743.74 0.0K
11:07 743.73 743.73 743.57 743.67 0.0K
11:08 743.76 743.79 743.70 743.70 0.0K
11:09 743.71 744.19 743.65 744.19 0.0K
11:10 744.19 744.27 743.92 743.92 0.0K
11:11 743.93 743.95 743.91 743.94 0.0K
11:12 743.94 743.94 743.79 743.81 0.0K
11:13 743.81 744.02 743.81 744.02 0.0K
11:14 744.01 744.26 744.01 744.26 0.0K
11:15 744.26 744.38 744.02 744.03 0.0K
11:16 743.91 743.99 743.89 743.92 0.0K
11:17 743.94 744.04 743.94 744.04 0.0K
11:18 744.04 744.19 744.04 744.06 0.0K
11:19 744.06 744.06 743.79 743.79 0.0K
11:20 743.73 743.73 743.31 743.45 0.0K
11:21 743.46 743.53 743.46 743.49 0.0K
11:22 743.49 743.49 743.30 743.33 0.0K
11:23 743.33 743.58 743.33 743.58 0.0K
11:24 743.64 743.64 743.28 743.28 0.0K
11:25 743.27 743.37 743.17 743.19 0.0K
11:26 743.18 743.19 743.11 743.10 0.0K
11:27 743.11 743.17 743.11 743.17 0.0K
11:28 743.17 743.19 743.06 743.08 0.0K
11:29 743.11 743.22 743.05 743.05 0.0K
11:30 743.00 743.00 742.92 742.97 0.0K
11:31 742.96 742.97 742.81 742.86 0.0K
11:32 742.83 742.83 742.73 742.73 0.0K
11:33 742.73 742.73 742.59 742.65 0.0K
11:34 742.64 742.75 742.55 742.55 0.0K
11:35 742.65 742.68 742.59 742.61 0.0K
11:36 742.61 742.81 742.61 742.81 0.0K
11:37 742.79 742.81 742.74 742.78 0.0K
11:38 742.82 742.85 742.77 742.77 0.0K
11:39 742.79 742.79 742.64 742.64 0.0K
11:40 742.65 742.65 742.43 742.53 0.0K
11:41 742.52 742.65 742.50 742.65 0.0K
11:42 742.63 743.34 742.63 743.34 0.0K
11:43 743.34 743.65 743.33 743.65 0.0K
11:44 743.62 743.65 743.48 743.51 0.0K
11:45 743.54 744.03 743.54 744.02 0.0K
11:46 744.02 744.03 743.87 743.87 0.0K
11:47 743.85 744.05 743.85 744.02 0.0K
11:48 744.03 744.35 744.03 744.28 0.0K
11:49 744.29 744.41 744.29 744.39 0.0K
11:50 744.39 744.48 744.34 744.48 0.0K
11:51 744.45 744.54 744.33 744.33 0.0K
11:52 744.31 744.31 743.93 743.99 0.0K
11:53 744.03 744.11 743.98 744.11 0.0K
11:54 744.10 744.19 744.05 744.15 0.0K
11:55 744.15 744.15 743.82 743.83 0.0K
11:56 743.86 743.95 743.83 743.95 0.0K
11:57 743.94 743.99 743.91 743.97 0.0K
11:58 743.94 743.96 743.88 743.88 0.0K
11:59 743.76 743.86 743.76 743.86 0.0K
12:00 743.85 743.88 743.80 743.82 0.0K
12:01 743.80 743.89 743.77 743.81 0.0K
12:02 743.83 743.83 743.66 743.67 0.0K
12:03 743.67 743.89 743.66 743.88 0.0K
12:04 743.87 743.95 743.87 743.95 0.0K
12:05 743.95 743.96 743.78 743.79 0.0K
12:06 743.76 743.76 743.68 743.69 0.0K
12:07 743.69 743.81 743.68 743.75 0.0K
12:08 743.75 743.76 743.69 743.69 0.0K
12:09 743.70 743.78 743.69 743.69 0.0K
12:10 743.69 743.74 743.65 743.65 0.0K
12:11 743.64 743.64 743.31 743.31 0.0K
12:12 743.32 743.32 743.11 743.11 0.0K
12:13 743.12 743.23 743.06 743.18 0.0K
12:14 743.18 743.21 743.12 743.21 0.0K
12:15 743.18 743.22 743.15 743.21 0.0K
12:16 743.21 743.21 743.11 743.12 0.0K
12:17 743.13 743.15 742.96 742.97 0.0K
12:18 742.98 743.04 742.90 743.04 0.0K
12:19 743.03 743.29 743.03 743.21 0.0K
12:20 743.17 743.20 743.11 743.11 0.0K
12:21 743.11 743.11 742.58 742.58 0.0K
12:22 742.56 742.56 742.25 742.26 0.0K
12:23 742.26 742.26 741.87 741.88 0.0K
12:24 741.87 741.87 741.71 741.71 0.0K
12:25 741.71 741.83 741.71 741.75 0.0K
12:26 741.76 741.82 741.69 741.69 0.0K
12:27 741.69 741.69 741.20 741.23 0.0K
12:28 741.22 741.26 741.15 741.15 0.0K
12:29 741.16 741.16 740.83 740.87 0.0K
12:30 740.87 740.87 740.66 740.70 0.0K
12:31 740.63 740.63 740.55 740.55 0.0K
12:32 740.56 740.58 740.11 740.11 0.0K
12:33 740.11 740.20 740.11 740.15 0.0K
12:34 740.14 740.18 740.10 740.18 0.0K
12:35 740.18 740.19 739.92 739.92 0.0K
12:36 739.91 739.95 739.72 739.73 0.0K
12:37 739.72 739.72 739.61 739.62 0.0K
12:38 739.60 739.70 739.56 739.70 0.0K
12:39 739.67 739.67 739.49 739.62 0.0K
12:40 739.62 739.65 739.49 739.49 0.0K
12:41 739.47 739.84 739.45 739.83 0.0K
12:42 739.84 739.84 739.71 739.73 0.0K
12:43 739.79 740.12 739.79 740.12 0.0K
12:44 740.12 740.23 740.12 740.12 0.0K
12:45 740.12 740.13 740.06 740.08 0.0K
12:46 740.06 740.07 740.02 740.05 0.0K
12:47 740.07 740.18 740.05 740.18 0.0K
12:48 740.23 740.46 740.23 740.46 0.0K
12:49 740.46 740.52 740.43 740.44 0.0K
12:50 740.44 740.51 740.44 740.49 0.0K
12:51 740.49 740.88 740.49 740.72 0.0K
12:52 740.70 740.76 740.70 740.74 0.0K
12:53 740.74 741.06 740.74 741.03 0.0K
12:54 741.00 741.53 740.99 741.53 0.0K
12:55 741.53 741.83 741.53 741.83 0.0K
12:56 741.86 742.23 741.85 742.08 0.0K
12:57 742.08 742.16 742.08 742.11 0.0K
12:58 742.11 742.60 742.11 742.60 0.0K
12:59 742.67 743.13 742.67 743.12 0.0K
13:00 743.12 743.12 742.69 742.69 0.0K
13:01 742.69 742.69 742.52 742.63 0.0K
13:02 742.62 742.79 742.62 742.77 0.0K
13:03 742.77 742.77 742.53 742.55 0.0K
13:04 742.57 742.71 742.57 742.68 0.0K
13:05 742.68 742.77 742.52 742.77 0.0K
13:06 742.77 742.78 742.66 742.69 0.0K
13:07 742.70 743.12 742.68 743.06 0.0K
13:08 743.06 743.06 742.92 742.92 0.0K
13:09 742.90 742.90 742.80 742.81 0.0K
13:10 742.82 742.82 742.77 742.80 0.0K
13:11 742.81 742.81 742.73 742.73 0.0K
13:12 742.74 742.74 742.68 742.69 0.0K
13:13 742.70 742.70 742.31 742.31 0.0K
13:14 742.30 742.33 742.19 742.20 0.0K
13:15 742.21 742.27 742.19 742.26 0.0K
13:16 742.22 742.52 742.22 742.52 0.0K
13:17 742.54 742.62 742.42 742.44 0.0K
13:18 742.44 742.45 742.38 742.38 0.0K
13:19 742.37 742.37 742.24 742.24 0.0K
13:20 742.24 742.24 741.88 741.88 0.0K
13:21 741.88 741.89 741.47 741.50 0.0K
13:22 741.50 741.50 741.07 741.08 0.0K
13:23 741.08 741.08 740.97 741.06 0.0K
13:24 741.06 741.06 740.81 740.82 0.0K
13:25 740.80 740.81 740.64 740.74 0.0K
13:26 740.74 740.77 740.53 740.53 0.0K
13:27 740.54 740.54 740.46 740.48 0.0K
13:28 740.46 740.63 740.46 740.63 0.0K
13:29 740.62 740.62 740.53 740.53 0.0K
13:30 740.51 740.62 740.50 740.62 0.0K
13:31 740.72 740.79 740.72 740.77 0.0K
13:32 740.77 740.88 740.77 740.87 0.0K
13:33 740.88 740.98 740.84 740.90 0.0K
13:34 740.90 741.18 740.90 741.15 0.0K
13:35 741.13 741.17 740.87 740.87 0.0K
13:36 740.86 740.87 740.61 740.63 0.0K
13:37 740.63 740.63 740.24 740.37 0.0K
13:38 740.37 740.39 740.35 740.38 0.0K
13:39 740.43 740.54 740.42 740.54 0.0K
13:40 740.57 740.91 740.57 740.91 0.0K
13:41 740.90 740.90 740.75 740.79 0.0K
13:42 740.78 740.81 740.71 740.71 0.0K
13:43 740.71 741.04 740.69 741.03 0.0K
13:44 741.02 741.03 740.92 740.97 0.0K
13:45 740.97 740.99 740.91 740.91 0.0K
13:46 740.91 741.00 740.91 741.00 0.0K
13:47 740.98 741.07 740.98 741.01 0.0K
13:48 741.04 741.24 741.03 741.22 0.0K
13:49 741.22 741.39 741.20 741.36 0.0K
13:50 741.35 741.67 741.35 741.67 0.0K
13:51 741.66 741.66 741.34 741.34 0.0K
13:52 741.32 741.32 741.15 741.18 0.0K
13:53 741.21 741.33 741.21 741.32 0.0K
13:54 741.31 741.31 741.12 741.14 0.0K
13:55 741.14 741.17 741.12 741.13 0.0K
13:56 741.13 741.15 741.12 741.13 0.0K
13:57 741.15 741.18 740.91 740.92 0.0K
13:58 740.93 740.94 740.80 740.80 0.0K
13:59 740.79 740.88 740.79 740.83 0.0K
14:00 740.79 740.79 740.56 740.68 0.0K
14:01 740.79 740.79 740.70 740.70 0.0K
14:02 740.67 740.67 740.03 740.03 0.0K
14:03 739.96 739.96 739.66 739.68 0.0K
14:04 739.68 739.85 739.66 739.85 0.0K
14:05 739.84 740.24 739.83 740.22 0.0K
14:06 740.22 740.45 740.21 740.43 0.0K
14:07 740.47 740.62 740.46 740.62 0.0K
14:08 740.68 740.95 740.68 740.90 0.0K
14:09 740.90 741.02 740.88 741.02 0.0K
14:10 741.02 741.62 741.02 741.61 0.0K
14:11 741.65 741.73 741.62 741.73 0.0K
14:12 741.73 741.79 741.68 741.79 0.0K
14:13 741.79 741.83 741.77 741.82 0.0K
14:14 741.82 741.99 741.82 741.94 0.0K
14:15 741.90 741.90 741.81 741.81 0.0K
14:16 741.75 741.75 741.59 741.60 0.0K
14:17 741.61 741.61 741.24 741.24 0.0K
14:18 741.24 741.24 740.99 740.99 0.0K
14:19 740.99 740.99 740.77 740.77 0.0K
14:20 740.76 740.76 740.41 740.41 0.0K
14:21 740.35 740.36 740.10 740.10 0.0K
14:22 740.10 740.10 740.05 740.05 0.0K
14:23 740.05 740.35 739.98 740.35 0.0K
14:24 740.35 740.35 740.15 740.15 0.0K
14:25 740.18 740.21 740.17 740.21 0.0K
14:26 740.22 740.38 740.22 740.33 0.0K
14:27 740.33 740.34 740.26 740.26 0.0K
14:28 740.25 740.25 740.13 740.14 0.0K
14:29 740.14 740.14 739.98 739.98 0.0K
14:30 739.96 739.98 739.70 739.70 0.0K
14:31 739.74 739.74 739.53 739.53 0.0K
14:32 739.53 739.54 739.47 739.47 0.0K
14:33 739.47 739.50 739.39 739.39 0.0K
14:34 739.39 739.39 739.15 739.15 0.0K
14:35 739.15 739.23 739.15 739.21 0.0K
14:36 739.21 739.21 739.11 739.17 0.0K
14:37 739.19 739.38 739.19 739.29 0.0K
14:38 739.31 739.41 739.31 739.41 0.0K
14:39 739.40 739.57 739.40 739.57 0.0K
14:40 739.57 739.58 739.35 739.35 0.0K
14:41 739.36 739.36 739.21 739.21 0.0K
14:42 739.21 739.21 738.95 738.95 0.0K
14:43 738.94 738.94 738.74 738.77 0.0K
14:44 738.76 739.07 738.72 739.07 0.0K
14:45 739.06 739.21 739.06 739.21 0.0K
14:46 739.21 739.21 739.14 739.15 0.0K
14:47 739.15 739.15 739.01 739.02 0.0K
14:48 739.08 739.30 739.08 739.27 0.0K
14:49 739.27 739.54 739.27 739.53 0.0K
14:50 739.52 739.56 739.44 739.44 0.0K
14:51 739.45 739.56 739.45 739.53 0.0K
14:52 739.52 740.07 739.52 740.07 0.0K
14:53 740.14 740.28 740.14 740.18 0.0K
14:54 740.17 740.17 740.01 740.01 0.0K
14:55 740.01 740.20 740.01 740.20 0.0K
14:56 740.20 740.59 740.19 740.59 0.0K
14:57 740.59 740.78 740.58 740.75 0.0K
14:58 740.81 740.93 740.80 740.81 0.0K
14:59 740.76 740.95 740.74 740.95 0.0K
15:00 741.01 741.07 741.01 741.03 0.0K
15:01 741.01 741.08 740.99 741.06 0.0K
15:02 741.06 741.08 741.02 741.04 0.0K
15:03 741.06 741.06 740.94 740.96 0.0K
15:04 740.98 741.07 740.97 741.06 0.0K
15:05 741.06 741.31 741.03 741.31 0.0K
15:06 741.36 741.92 741.36 741.88 0.0K
15:07 741.88 741.89 741.83 741.84 0.0K
15:08 741.81 741.85 741.76 741.76 0.0K
15:09 741.76 741.85 741.72 741.78 0.0K
15:10 741.77 741.81 741.67 741.67 0.0K
15:11 741.60 741.60 741.32 741.32 0.0K
15:12 741.29 741.29 741.16 741.16 0.0K
15:13 741.12 741.12 740.51 740.53 0.0K
15:14 740.51 740.61 740.51 740.61 0.0K
15:15 740.61 740.72 740.55 740.63 0.0K
15:16 740.60 740.60 740.37 740.46 0.0K
15:17 740.46 740.71 740.46 740.64 0.0K
15:18 740.64 740.83 740.64 740.65 0.0K
15:19 740.65 740.79 740.65 740.79 0.0K
15:20 740.84 741.10 740.84 741.09 0.0K
15:21 741.09 741.44 741.07 741.44 0.0K
15:22 741.44 741.78 741.44 741.78 0.0K
15:23 741.78 741.98 741.78 741.88 0.0K
15:24 741.88 741.88 741.59 741.59 0.0K
15:25 741.59 742.01 741.51 742.01 0.0K
15:26 742.06 742.71 742.06 742.71 0.0K
15:27 742.68 742.68 742.52 742.57 0.0K
15:28 742.57 742.61 742.57 742.58 0.0K
15:29 742.61 742.94 742.61 742.94 0.0K
15:30 742.94 742.98 742.64 742.64 0.0K
15:31 742.61 742.61 742.34 742.55 0.0K
15:32 742.55 742.57 742.53 742.53 0.0K
15:33 742.54 742.55 742.31 742.31 0.0K
15:34 742.26 742.29 742.21 742.29 0.0K
15:35 742.33 742.73 742.33 742.73 0.0K
15:36 742.74 743.11 742.74 742.86 0.0K
15:37 742.81 742.81 742.15 742.15 0.0K
15:38 742.13 742.21 742.09 742.12 0.0K
15:39 742.10 742.15 741.99 742.00 0.0K
15:40 742.01 742.01 741.60 741.63 0.0K
15:41 741.68 741.86 741.67 741.86 0.0K
15:42 741.88 742.12 741.88 741.96 0.0K
15:43 741.98 742.06 741.95 742.04 0.0K
15:44 742.02 742.04 741.85 741.85 0.0K
15:45 741.77 741.80 741.28 741.30 0.0K
15:46 741.25 741.41 741.22 741.38 0.0K
15:47 741.38 742.00 741.38 741.93 0.0K
15:48 741.94 742.31 741.94 742.31 0.0K
15:49 742.30 742.54 742.30 742.54 0.0K
15:50 742.40 742.40 741.76 741.76 0.0K
15:51 741.72 741.88 741.72 741.83 0.0K
15:52 741.88 742.01 741.68 741.70 0.0K
15:53 741.71 741.71 741.20 741.22 0.0K
15:54 741.28 741.60 741.00 741.00 0.0K
15:55 740.73 740.87 740.45 740.45 0.0K
15:56 740.53 740.86 740.53 740.61 0.0K
15:57 740.65 740.98 740.61 740.95 0.0K
15:58 740.90 740.94 740.74 740.86 0.0K
15:59 740.97 740.98 740.81 740.98 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available