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
09:29 746.93 746.94 746.92 746.94 0.0K
09:30 753.62 754.92 753.45 753.89 0.0K
09:31 753.77 753.91 753.01 753.65 0.0K
09:32 753.48 755.00 753.44 753.95 0.0K
09:33 753.95 754.48 753.67 754.33 0.0K
09:34 754.33 755.10 754.33 755.07 0.0K
09:35 755.08 755.17 754.52 754.62 0.0K
09:36 754.57 754.67 753.92 754.00 0.0K
09:37 754.04 754.04 753.31 753.72 0.0K
09:38 753.65 753.73 753.09 753.09 0.0K
09:39 753.10 753.10 752.18 752.25 0.0K
09:40 752.38 753.94 752.38 753.94 0.0K
09:41 754.01 754.78 753.93 754.77 0.0K
09:42 754.96 755.28 754.96 755.26 0.0K
09:43 755.15 755.37 754.92 754.92 0.0K
09:44 754.91 754.96 754.03 754.03 0.0K
09:45 754.16 755.93 754.16 755.89 0.0K
09:46 756.00 756.61 756.00 756.59 0.0K
09:47 756.67 757.22 756.67 756.92 0.0K
09:48 757.03 757.51 756.89 757.25 0.0K
09:49 757.34 757.43 757.02 757.42 0.0K
09:50 757.50 757.66 756.30 756.30 0.0K
09:51 756.37 756.99 756.36 756.97 0.0K
09:52 756.87 756.89 756.46 756.77 0.0K
09:53 756.76 757.81 756.76 757.59 0.0K
09:54 757.61 757.74 757.61 757.62 0.0K
09:55 757.65 757.65 757.33 757.33 0.0K
09:56 757.31 757.31 756.86 756.93 0.0K
09:57 756.95 756.99 756.78 756.78 0.0K
09:58 756.76 756.83 756.72 756.79 0.0K
09:59 756.77 756.78 756.56 756.62 0.0K
10:00 756.70 756.72 756.44 756.44 0.0K
10:01 756.36 756.36 756.10 756.26 0.0K
10:02 756.28 756.86 755.94 756.86 0.0K
10:03 756.79 756.79 756.52 756.52 0.0K
10:04 756.57 756.57 756.23 756.28 0.0K
10:05 756.25 756.25 755.70 755.74 0.0K
10:06 755.72 755.88 755.37 755.37 0.0K
10:07 755.16 755.16 754.65 754.65 0.0K
10:08 754.58 755.02 754.57 755.01 0.0K
10:09 755.02 755.09 754.76 755.09 0.0K
10:10 755.08 755.37 754.27 754.36 0.0K
10:11 754.39 754.47 753.86 753.89 0.0K
10:12 754.34 754.45 754.29 754.29 0.0K
10:13 754.33 755.04 754.33 755.04 0.0K
10:14 755.08 755.94 755.08 755.93 0.0K
10:15 755.94 755.98 755.82 755.93 0.0K
10:16 755.93 755.93 755.40 755.48 0.0K
10:17 755.42 755.69 755.42 755.46 0.0K
10:18 755.46 756.04 755.46 755.81 0.0K
10:19 755.88 756.05 755.81 755.81 0.0K
10:20 755.78 755.81 755.54 755.57 0.0K
10:21 755.57 755.57 755.48 755.55 0.0K
10:22 755.53 755.53 755.06 755.35 0.0K
10:23 755.46 755.88 755.46 755.84 0.0K
10:24 755.83 755.85 755.48 755.75 0.0K
10:25 755.68 755.81 755.60 755.81 0.0K
10:26 755.82 756.17 755.81 756.17 0.0K
10:27 756.16 756.20 755.87 755.87 0.0K
10:28 755.87 756.25 755.84 756.21 0.0K
10:29 756.22 756.59 756.22 756.38 0.0K
10:30 756.35 756.39 756.23 756.29 0.0K
10:31 756.30 756.30 755.45 755.66 0.0K
10:32 755.61 756.06 755.60 755.94 0.0K
10:33 755.94 756.10 755.79 756.10 0.0K
10:34 756.12 756.28 755.96 755.96 0.0K
10:35 755.97 755.98 755.23 755.54 0.0K
10:36 755.62 755.63 755.43 755.51 0.0K
10:37 755.52 755.62 755.43 755.46 0.0K
10:38 755.53 755.55 755.38 755.44 0.0K
10:39 755.46 755.66 755.44 755.44 0.0K
10:40 755.56 755.98 755.55 755.98 0.0K
10:41 756.05 756.25 756.05 756.24 0.0K
10:42 756.25 756.55 756.12 756.46 0.0K
10:43 756.46 756.77 756.46 756.75 0.0K
10:44 756.75 757.30 756.75 757.30 0.0K
10:45 757.31 757.71 757.31 757.68 0.0K
10:46 757.71 757.77 757.06 757.06 0.0K
10:47 757.06 757.08 756.58 756.59 0.0K
10:48 756.60 756.81 756.57 756.80 0.0K
10:49 756.76 756.76 756.51 756.67 0.0K
10:50 756.72 756.93 756.72 756.93 0.0K
10:51 756.95 756.95 756.56 756.56 0.0K
10:52 756.56 756.73 756.56 756.69 0.0K
10:53 756.69 756.95 756.69 756.74 0.0K
10:54 756.73 756.76 756.53 756.60 0.0K
10:55 756.59 756.59 756.23 756.27 0.0K
10:56 756.28 756.32 756.20 756.24 0.0K
10:57 756.19 756.19 755.99 755.99 0.0K
10:58 755.95 755.96 755.78 755.81 0.0K
10:59 755.79 755.80 755.22 755.38 0.0K
11:00 755.47 755.60 755.47 755.57 0.0K
11:01 755.57 755.66 755.45 755.56 0.0K
11:02 755.57 755.74 755.57 755.71 0.0K
11:03 755.71 756.06 755.65 756.04 0.0K
11:04 756.09 756.17 755.89 755.91 0.0K
11:05 755.91 756.08 755.90 756.00 0.0K
11:06 756.02 756.08 755.89 755.89 0.0K
11:07 755.87 756.02 755.86 755.99 0.0K
11:08 755.96 755.96 755.90 755.90 0.0K
11:09 755.87 756.00 755.85 755.98 0.0K
11:10 756.00 756.42 756.00 756.42 0.0K
11:11 756.43 756.49 756.16 756.18 0.0K
11:12 756.16 756.16 756.05 756.10 0.0K
11:13 756.11 756.11 755.99 756.06 0.0K
11:14 756.04 756.04 755.61 755.61 0.0K
11:15 755.56 755.56 755.12 755.24 0.0K
11:16 755.24 755.24 754.24 754.24 0.0K
11:17 754.25 754.25 753.97 754.18 0.0K
11:18 754.17 754.22 754.01 754.06 0.0K
11:19 754.07 754.30 754.03 754.07 0.0K
11:20 754.06 754.73 754.06 754.73 0.0K
11:21 754.73 754.96 754.73 754.87 0.0K
11:22 754.86 754.87 754.68 754.68 0.0K
11:23 754.63 754.63 754.50 754.51 0.0K
11:24 754.48 754.65 754.48 754.59 0.0K
11:25 754.60 754.68 754.41 754.68 0.0K
11:26 754.69 754.98 754.69 754.98 0.0K
11:27 755.00 755.29 754.99 755.28 0.0K
11:28 755.30 755.36 755.07 755.15 0.0K
11:29 755.19 755.30 755.16 755.17 0.0K
11:30 755.15 755.23 755.11 755.23 0.0K
11:31 755.29 755.43 755.27 755.43 0.0K
11:32 755.46 755.49 755.37 755.37 0.0K
11:33 755.36 755.36 755.19 755.36 0.0K
11:34 755.34 755.37 754.99 754.99 0.0K
11:35 754.94 755.03 754.89 754.99 0.0K
11:36 754.98 755.06 754.98 755.06 0.0K
11:37 755.09 755.11 754.78 754.87 0.0K
11:38 754.91 754.91 754.73 754.84 0.0K
11:39 754.81 754.85 754.70 754.84 0.0K
11:40 754.84 754.88 754.67 754.67 0.0K
11:41 754.66 754.66 754.51 754.60 0.0K
11:42 754.65 754.71 754.42 754.46 0.0K
11:43 754.47 754.47 754.17 754.32 0.0K
11:44 754.34 754.61 754.31 754.58 0.0K
11:45 754.65 754.65 754.34 754.39 0.0K
11:46 754.39 754.39 754.24 754.24 0.0K
11:47 754.22 754.22 754.03 754.04 0.0K
11:48 754.04 754.04 753.77 753.77 0.0K
11:49 753.77 753.80 753.72 753.80 0.0K
11:50 753.81 753.93 753.80 753.86 0.0K
11:51 753.86 754.15 753.86 754.15 0.0K
11:52 754.15 754.36 754.15 754.36 0.0K
11:53 754.38 754.62 754.37 754.62 0.0K
11:54 754.61 754.93 754.61 754.90 0.0K
11:55 754.91 754.91 754.82 754.83 0.0K
11:56 754.81 754.83 754.63 754.81 0.0K
11:57 754.81 754.87 754.81 754.81 0.0K
11:58 754.81 755.06 754.80 755.06 0.0K
11:59 755.07 755.15 755.07 755.10 0.0K
12:00 755.10 755.10 754.53 754.53 0.0K
12:01 754.55 754.83 754.55 754.76 0.0K
12:02 754.76 754.94 754.76 754.94 0.0K
12:03 754.93 754.93 754.80 754.82 0.0K
12:04 754.84 754.97 754.84 754.90 0.0K
12:05 754.90 755.04 754.88 754.88 0.0K
12:06 754.99 755.06 754.86 754.93 0.0K
12:07 754.97 755.23 754.97 755.23 0.0K
12:08 755.21 755.46 755.21 755.38 0.0K
12:09 755.37 755.47 755.35 755.40 0.0K
12:10 755.39 755.39 755.07 755.07 0.0K
12:11 755.08 755.13 755.07 755.11 0.0K
12:12 755.12 755.17 755.10 755.10 0.0K
12:13 755.12 755.14 754.86 754.89 0.0K
12:14 754.89 754.92 754.41 754.47 0.0K
12:15 754.47 754.47 754.02 754.02 0.0K
12:16 754.00 754.12 754.00 754.08 0.0K
12:17 754.08 754.08 754.01 754.01 0.0K
12:18 754.02 754.05 753.59 753.62 0.0K
12:19 753.55 753.57 753.31 753.34 0.0K
12:20 753.36 753.55 753.35 753.47 0.0K
12:21 753.37 753.37 753.20 753.35 0.0K
12:22 753.35 753.51 753.31 753.51 0.0K
12:23 753.53 753.57 753.53 753.56 0.0K
12:24 753.58 753.59 753.43 753.47 0.0K
12:25 753.47 753.62 753.47 753.62 0.0K
12:26 753.63 753.75 753.61 753.73 0.0K
12:27 753.70 753.83 753.61 753.82 0.0K
12:28 753.81 753.83 753.58 753.60 0.0K
12:29 753.60 753.72 753.56 753.71 0.0K
12:30 753.70 753.73 753.57 753.68 0.0K
12:31 753.70 753.78 753.65 753.76 0.0K
12:32 753.74 753.75 753.61 753.74 0.0K
12:33 753.74 754.05 753.73 754.05 0.0K
12:34 754.09 754.16 754.07 754.13 0.0K
12:35 754.13 754.26 754.03 754.03 0.0K
12:36 754.02 754.07 753.76 753.76 0.0K
12:37 753.76 753.87 753.76 753.82 0.0K
12:38 753.81 753.84 753.75 753.77 0.0K
12:39 753.77 753.78 753.30 753.31 0.0K
12:40 753.32 753.33 753.04 753.04 0.0K
12:41 752.96 752.97 752.55 752.55 0.0K
12:42 752.53 752.53 752.06 752.06 0.0K
12:43 751.97 752.05 751.86 751.97 0.0K
12:44 752.03 752.10 752.01 752.09 0.0K
12:45 752.09 752.15 751.93 752.15 0.0K
12:46 752.17 752.71 752.16 752.71 0.0K
12:47 752.70 752.86 752.70 752.86 0.0K
12:48 752.91 752.91 752.72 752.72 0.0K
12:49 752.73 752.85 752.68 752.68 0.0K
12:50 752.68 752.80 752.68 752.74 0.0K
12:51 752.71 752.71 752.43 752.44 0.0K
12:52 752.45 752.45 752.17 752.33 0.0K
12:53 752.33 752.48 752.32 752.48 0.0K
12:54 752.48 752.84 752.48 752.82 0.0K
12:55 752.81 752.85 752.77 752.77 0.0K
12:56 752.74 752.78 752.65 752.71 0.0K
12:57 752.70 752.77 752.65 752.77 0.0K
12:58 752.80 752.89 752.80 752.89 0.0K
12:59 752.89 752.89 752.69 752.69 0.0K
13:00 752.69 752.74 752.49 752.49 0.0K
13:01 752.46 752.46 751.84 751.85 0.0K
13:02 751.84 752.00 751.59 752.00 0.0K
13:03 752.00 752.14 751.98 752.08 0.0K
13:04 752.09 752.09 751.98 752.02 0.0K
13:05 752.01 752.24 752.01 752.23 0.0K
13:06 752.24 752.37 752.24 752.27 0.0K
13:07 752.27 752.27 752.16 752.17 0.0K
13:08 752.19 752.19 752.00 752.00 0.0K
13:09 752.00 752.17 752.00 752.14 0.0K
13:10 752.13 752.20 752.08 752.20 0.0K
13:11 752.20 752.20 752.15 752.15 0.0K
13:12 752.15 752.15 751.88 751.88 0.0K
13:13 751.88 752.13 751.88 752.13 0.0K
13:14 752.12 752.62 752.10 752.62 0.0K
13:15 752.62 752.72 752.52 752.55 0.0K
13:16 752.51 752.59 752.50 752.52 0.0K
13:17 752.55 752.58 752.36 752.41 0.0K
13:18 752.41 752.64 752.38 752.64 0.0K
13:19 752.65 752.87 752.63 752.87 0.0K
13:20 752.87 752.87 752.73 752.79 0.0K
13:21 752.79 752.79 752.68 752.70 0.0K
13:22 752.71 753.13 752.71 753.07 0.0K
13:23 753.08 753.23 753.06 753.22 0.0K
13:24 753.22 753.24 753.15 753.16 0.0K
13:25 753.16 753.25 753.16 753.25 0.0K
13:26 753.25 753.25 753.12 753.15 0.0K
13:27 753.15 753.16 753.09 753.15 0.0K
13:28 753.16 753.23 753.03 753.03 0.0K
13:29 752.98 753.03 752.98 753.03 0.0K
13:30 753.05 753.15 753.02 753.02 0.0K
13:31 753.02 753.07 752.86 752.86 0.0K
13:32 752.86 752.86 752.56 752.56 0.0K
13:33 752.52 752.73 752.52 752.72 0.0K
13:34 752.77 752.77 752.68 752.77 0.0K
13:35 752.76 752.78 752.67 752.78 0.0K
13:36 752.80 752.82 752.77 752.77 0.0K
13:37 752.77 752.80 752.59 752.66 0.0K
13:38 752.66 752.66 752.55 752.64 0.0K
13:39 752.65 752.67 752.59 752.65 0.0K
13:40 752.65 752.65 752.36 752.56 0.0K
13:41 752.56 752.56 752.32 752.32 0.0K
13:42 752.15 752.15 751.99 752.12 0.0K
13:43 752.12 752.26 752.09 752.26 0.0K
13:44 752.24 752.26 752.07 752.07 0.0K
13:45 752.06 752.14 751.51 751.53 0.0K
13:46 751.54 751.75 751.54 751.74 0.0K
13:47 751.75 751.99 751.74 751.85 0.0K
13:48 751.83 752.01 751.83 751.96 0.0K
13:49 751.92 751.92 751.73 751.83 0.0K
13:50 751.78 751.86 751.76 751.86 0.0K
13:51 751.78 751.91 751.71 751.89 0.0K
13:52 751.95 752.08 751.95 752.08 0.0K
13:53 752.08 752.14 752.05 752.06 0.0K
13:54 752.03 752.03 751.90 751.99 0.0K
13:55 751.99 752.04 751.98 752.00 0.0K
13:56 751.99 752.10 751.97 752.10 0.0K
13:57 752.10 752.19 752.07 752.19 0.0K
13:58 752.19 752.19 752.00 752.01 0.0K
13:59 751.94 751.94 751.40 751.40 0.0K
14:00 751.46 751.46 750.82 750.82 0.0K
14:01 750.79 750.79 750.40 750.47 0.0K
14:02 750.53 750.66 750.49 750.66 0.0K
14:03 750.66 750.77 750.59 750.77 0.0K
14:04 750.75 750.79 750.58 750.58 0.0K
14:05 750.59 751.19 750.59 751.19 0.0K
14:06 751.19 751.19 751.03 751.11 0.0K
14:07 751.15 751.28 751.15 751.21 0.0K
14:08 751.22 751.25 751.12 751.12 0.0K
14:09 751.11 751.26 751.11 751.18 0.0K
14:10 751.18 751.18 751.02 751.02 0.0K
14:11 750.95 751.09 750.95 751.09 0.0K
14:12 751.08 751.15 751.07 751.15 0.0K
14:13 751.15 751.23 751.04 751.07 0.0K
14:14 751.11 751.29 751.11 751.29 0.0K
14:15 751.28 751.43 751.25 751.43 0.0K
14:16 751.42 751.51 751.42 751.49 0.0K
14:17 751.50 751.68 751.50 751.62 0.0K
14:18 751.62 751.75 751.58 751.74 0.0K
14:19 751.76 751.77 751.65 751.65 0.0K
14:20 751.61 751.71 751.59 751.63 0.0K
14:21 751.63 751.70 751.63 751.64 0.0K
14:22 751.66 751.88 751.60 751.80 0.0K
14:23 751.80 751.80 751.69 751.75 0.0K
14:24 751.76 751.97 751.76 751.95 0.0K
14:25 751.96 751.96 751.78 751.84 0.0K
14:26 751.85 751.94 751.85 751.89 0.0K
14:27 751.89 752.16 751.89 752.15 0.0K
14:28 752.16 752.29 752.16 752.29 0.0K
14:29 752.28 752.28 752.03 752.04 0.0K
14:30 751.95 752.03 751.74 752.03 0.0K
14:31 752.04 752.06 751.97 751.97 0.0K
14:32 751.96 751.96 751.44 751.46 0.0K
14:33 751.43 751.50 751.40 751.41 0.0K
14:34 751.42 751.49 751.35 751.36 0.0K
14:35 751.36 751.39 751.18 751.22 0.0K
14:36 751.22 751.23 751.07 751.11 0.0K
14:37 751.11 751.22 751.11 751.20 0.0K
14:38 751.22 751.31 751.22 751.31 0.0K
14:39 751.31 751.31 751.18 751.18 0.0K
14:40 751.18 751.21 751.17 751.19 0.0K
14:41 751.17 751.36 751.15 751.36 0.0K
14:42 751.36 751.36 751.27 751.31 0.0K
14:43 751.32 751.33 751.15 751.22 0.0K
14:44 751.26 751.33 751.25 751.33 0.0K
14:45 751.35 751.46 751.33 751.33 0.0K
14:46 751.34 751.36 751.25 751.36 0.0K
14:47 751.38 751.43 751.36 751.40 0.0K
14:48 751.42 751.61 751.42 751.61 0.0K
14:49 751.62 751.69 751.62 751.62 0.0K
14:50 751.62 751.62 751.29 751.30 0.0K
14:51 751.24 751.27 751.03 751.06 0.0K
14:52 751.06 751.21 751.06 751.09 0.0K
14:53 751.09 751.20 751.06 751.20 0.0K
14:54 751.12 751.14 750.97 750.97 0.0K
14:55 751.05 751.06 751.00 751.00 0.0K
14:56 751.01 751.04 750.86 750.97 0.0K
14:57 750.87 750.87 750.26 750.26 0.0K
14:58 750.28 750.29 750.06 750.06 0.0K
14:59 750.07 750.39 750.07 750.16 0.0K
15:00 750.08 750.08 749.88 750.05 0.0K
15:01 750.10 750.15 749.99 749.99 0.0K
15:02 749.98 750.19 749.97 750.19 0.0K
15:03 750.21 750.21 750.10 750.15 0.0K
15:04 750.29 750.37 750.28 750.37 0.0K
15:05 750.37 750.42 750.34 750.40 0.0K
15:06 750.37 750.37 750.21 750.26 0.0K
15:07 750.27 750.27 750.04 750.04 0.0K
15:08 750.04 750.04 749.89 750.04 0.0K
15:09 750.10 750.24 750.10 750.20 0.0K
15:10 750.15 750.15 749.96 749.96 0.0K
15:11 749.96 750.02 749.96 749.99 0.0K
15:12 749.98 750.05 749.93 750.05 0.0K
15:13 750.05 750.25 750.05 750.16 0.0K
15:14 750.18 750.20 750.07 750.09 0.0K
15:15 750.03 750.03 749.91 749.91 0.0K
15:16 749.91 750.00 749.91 750.00 0.0K
15:17 749.98 750.10 749.95 750.08 0.0K
15:18 750.07 750.19 750.00 750.00 0.0K
15:19 749.98 750.13 749.98 750.11 0.0K
15:20 750.12 750.12 749.94 749.94 0.0K
15:21 749.90 749.90 749.79 749.90 0.0K
15:22 749.91 750.03 749.90 750.03 0.0K
15:23 750.03 750.31 750.03 750.31 0.0K
15:24 750.31 750.80 750.31 750.76 0.0K
15:25 750.85 750.85 750.68 750.76 0.0K
15:26 750.76 750.85 750.72 750.85 0.0K
15:27 750.84 750.97 750.82 750.97 0.0K
15:28 750.98 751.00 750.89 750.98 0.0K
15:29 750.97 751.07 750.93 751.07 0.0K
15:30 751.05 751.38 751.02 751.38 0.0K
15:31 751.32 751.33 751.23 751.23 0.0K
15:32 751.22 751.39 751.22 751.38 0.0K
15:33 751.38 751.38 751.29 751.29 0.0K
15:34 751.27 751.37 751.20 751.37 0.0K
15:35 751.37 751.55 751.36 751.55 0.0K
15:36 751.53 751.71 751.53 751.70 0.0K
15:37 751.75 751.79 751.59 751.61 0.0K
15:38 751.62 751.67 751.43 751.44 0.0K
15:39 751.45 751.49 751.20 751.20 0.0K
15:40 751.19 751.19 750.97 751.17 0.0K
15:41 751.17 751.18 751.10 751.16 0.0K
15:42 751.12 751.19 751.09 751.18 0.0K
15:43 751.22 751.23 751.13 751.15 0.0K
15:44 751.16 751.16 751.00 751.14 0.0K
15:45 751.22 751.28 751.16 751.22 0.0K
15:46 751.23 751.34 751.22 751.34 0.0K
15:47 751.34 751.38 751.06 751.06 0.0K
15:48 751.06 751.06 750.84 750.98 0.0K
15:49 750.96 750.96 750.79 750.81 0.0K
15:50 750.74 751.40 750.74 751.40 0.0K
15:51 751.36 751.82 751.36 751.77 0.0K
15:52 751.73 751.73 751.48 751.58 0.0K
15:53 751.55 751.61 751.33 751.38 0.0K
15:54 751.37 751.41 750.88 751.17 0.0K
15:55 751.25 751.65 751.25 751.51 0.0K
15:56 751.44 751.67 751.44 751.60 0.0K
15:57 751.66 751.66 751.09 751.12 0.0K
15:58 751.17 751.27 751.10 751.25 0.0K
15:59 751.26 751.75 751.17 751.67 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available