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
09:29 752.28 752.31 752.28 752.31 0.0K
09:30 752.30 754.12 752.30 753.15 0.0K
09:31 753.17 754.37 753.11 754.30 0.0K
09:32 754.31 754.60 753.98 754.10 0.0K
09:33 754.11 754.47 754.10 754.45 0.0K
09:34 754.43 754.43 754.09 754.17 0.0K
09:35 754.35 754.42 754.06 754.21 0.0K
09:36 754.29 754.62 754.29 754.38 0.0K
09:37 754.42 754.42 753.95 754.34 0.0K
09:38 754.31 754.74 754.30 754.58 0.0K
09:39 754.57 754.60 753.98 754.04 0.0K
09:40 753.95 753.95 753.67 753.82 0.0K
09:41 753.80 754.34 753.73 754.34 0.0K
09:42 754.34 754.58 754.21 754.36 0.0K
09:43 754.48 755.01 754.48 754.89 0.0K
09:44 754.94 755.06 754.89 755.06 0.0K
09:45 754.98 755.72 754.98 755.66 0.0K
09:46 755.67 755.89 755.41 755.89 0.0K
09:47 756.01 756.21 755.79 756.21 0.0K
09:48 756.35 757.27 756.23 757.24 0.0K
09:49 757.22 757.44 756.52 756.52 0.0K
09:50 756.48 756.69 756.13 756.13 0.0K
09:51 756.17 756.17 755.87 756.00 0.0K
09:52 755.88 756.27 755.79 756.27 0.0K
09:53 756.33 756.73 755.93 755.93 0.0K
09:54 755.95 756.02 755.71 756.01 0.0K
09:55 756.03 756.56 756.03 756.56 0.0K
09:56 756.49 756.59 755.68 755.68 0.0K
09:57 755.53 755.53 754.74 754.84 0.0K
09:58 754.82 755.03 754.18 754.27 0.0K
09:59 754.24 754.27 753.78 753.82 0.0K
10:00 753.02 753.02 750.78 750.78 0.0K
10:01 750.75 750.75 748.60 748.60 0.0K
10:02 748.44 748.63 748.20 748.54 0.0K
10:03 748.60 748.92 748.41 748.92 0.0K
10:04 748.90 748.97 748.13 748.17 0.0K
10:05 748.13 748.58 747.68 748.58 0.0K
10:06 748.58 748.58 747.99 748.23 0.0K
10:07 748.19 748.34 747.78 747.84 0.0K
10:08 747.81 747.82 747.39 747.58 0.0K
10:09 747.61 747.61 746.97 747.21 0.0K
10:10 747.19 747.39 746.99 746.99 0.0K
10:11 747.20 748.02 747.20 747.99 0.0K
10:12 747.98 748.63 747.77 748.63 0.0K
10:13 748.65 748.72 748.02 748.02 0.0K
10:14 747.96 747.96 747.56 747.83 0.0K
10:15 747.82 748.02 747.62 747.62 0.0K
10:16 747.65 747.76 747.37 747.48 0.0K
10:17 747.44 747.77 747.01 747.16 0.0K
10:18 747.11 747.13 746.93 747.08 0.0K
10:19 747.07 747.63 747.07 747.62 0.0K
10:20 747.58 747.98 747.58 747.69 0.0K
10:21 747.72 748.52 747.72 748.46 0.0K
10:22 748.19 748.38 747.69 747.69 0.0K
10:23 747.71 748.11 747.71 747.97 0.0K
10:24 747.92 747.96 747.78 747.81 0.0K
10:25 747.76 748.75 747.76 748.75 0.0K
10:26 748.74 749.21 748.71 749.17 0.0K
10:27 749.19 749.29 749.12 749.27 0.0K
10:28 749.26 749.26 748.47 748.56 0.0K
10:29 748.55 748.67 748.06 748.06 0.0K
10:30 748.02 748.14 747.57 747.57 0.0K
10:31 747.57 747.57 746.41 746.41 0.0K
10:32 746.40 746.42 745.34 745.63 0.0K
10:33 745.47 745.47 745.29 745.40 0.0K
10:34 745.36 745.37 745.00 745.07 0.0K
10:35 745.10 745.17 744.43 744.45 0.0K
10:36 744.43 744.45 744.16 744.18 0.0K
10:37 744.18 744.25 743.80 743.80 0.0K
10:38 743.86 743.86 742.24 742.24 0.0K
10:39 742.19 742.19 740.92 740.97 0.0K
10:40 741.00 741.20 740.51 740.53 0.0K
10:41 740.53 740.88 740.33 740.88 0.0K
10:42 740.88 740.94 740.19 740.19 0.0K
10:43 740.21 740.71 740.16 740.71 0.0K
10:44 740.65 740.67 740.50 740.65 0.0K
10:45 740.61 740.68 740.22 740.22 0.0K
10:46 740.26 740.30 740.15 740.27 0.0K
10:47 740.16 740.16 739.52 739.53 0.0K
10:48 739.46 740.03 739.45 740.03 0.0K
10:49 739.97 740.62 739.97 740.61 0.0K
10:50 740.66 741.09 740.60 741.07 0.0K
10:51 741.05 741.51 741.04 741.48 0.0K
10:52 741.54 741.87 741.49 741.86 0.0K
10:53 742.15 742.56 742.15 742.53 0.0K
10:54 742.50 743.28 742.43 743.18 0.0K
10:55 743.32 744.09 743.32 744.08 0.0K
10:56 744.18 744.48 744.17 744.48 0.0K
10:57 744.46 745.04 744.40 745.04 0.0K
10:58 745.06 745.20 744.74 745.20 0.0K
10:59 745.18 745.53 745.18 745.51 0.0K
11:00 745.47 745.85 745.47 745.79 0.0K
11:01 745.78 745.78 745.44 745.58 0.0K
11:02 745.60 745.67 745.27 745.27 0.0K
11:03 745.47 745.77 745.47 745.63 0.0K
11:04 745.66 746.17 745.66 746.17 0.0K
11:05 746.17 746.19 745.70 745.75 0.0K
11:06 745.75 746.32 745.75 746.31 0.0K
11:07 746.27 746.27 745.93 745.97 0.0K
11:08 745.96 747.05 745.96 747.04 0.0K
11:09 747.04 747.23 746.88 746.91 0.0K
11:10 746.91 747.08 746.80 747.08 0.0K
11:11 747.09 747.09 746.59 746.59 0.0K
11:12 746.63 746.63 746.38 746.44 0.0K
11:13 746.42 746.51 746.22 746.51 0.0K
11:14 746.59 747.05 746.59 746.72 0.0K
11:15 746.76 746.78 746.59 746.75 0.0K
11:16 746.80 746.96 746.79 746.91 0.0K
11:17 746.91 747.04 746.91 746.92 0.0K
11:18 746.91 746.94 746.58 746.94 0.0K
11:19 747.00 747.16 747.00 747.01 0.0K
11:20 747.03 747.18 747.03 747.14 0.0K
11:21 747.18 747.28 747.15 747.16 0.0K
11:22 747.14 747.34 746.48 746.48 0.0K
11:23 746.39 746.39 746.05 746.06 0.0K
11:24 746.06 746.46 745.97 746.46 0.0K
11:25 746.44 746.78 746.44 746.75 0.0K
11:26 746.77 747.06 746.74 746.74 0.0K
11:27 746.73 746.73 746.40 746.63 0.0K
11:28 746.65 747.38 746.65 747.34 0.0K
11:29 747.37 747.37 747.00 747.06 0.0K
11:30 747.01 747.01 746.01 746.01 0.0K
11:31 745.90 745.90 745.42 745.79 0.0K
11:32 745.81 746.18 745.81 746.13 0.0K
11:33 746.13 746.19 746.01 746.02 0.0K
11:34 746.02 746.04 745.59 745.59 0.0K
11:35 745.60 745.60 745.06 745.09 0.0K
11:36 745.12 745.18 744.62 744.62 0.0K
11:37 744.65 744.86 744.64 744.86 0.0K
11:38 744.85 745.17 744.85 745.15 0.0K
11:39 745.17 746.00 745.14 746.00 0.0K
11:40 746.03 746.36 746.01 746.36 0.0K
11:41 746.39 746.39 745.90 745.90 0.0K
11:42 745.91 745.91 745.63 745.71 0.0K
11:43 745.75 745.76 745.61 745.67 0.0K
11:44 745.66 745.66 745.12 745.16 0.0K
11:45 745.16 745.29 745.09 745.26 0.0K
11:46 745.27 745.41 745.27 745.41 0.0K
11:47 745.40 745.55 745.23 745.55 0.0K
11:48 745.57 745.57 745.24 745.26 0.0K
11:49 745.18 745.20 744.83 744.83 0.0K
11:50 744.82 744.82 744.19 744.28 0.0K
11:51 744.30 744.30 743.95 743.95 0.0K
11:52 743.88 743.88 743.67 743.72 0.0K
11:53 743.72 743.74 743.52 743.52 0.0K
11:54 743.54 743.58 743.16 743.16 0.0K
11:55 743.21 743.21 743.07 743.07 0.0K
11:56 743.07 743.23 743.07 743.21 0.0K
11:57 743.20 743.24 742.83 742.91 0.0K
11:58 742.92 742.96 742.87 742.91 0.0K
11:59 742.83 742.97 742.82 742.97 0.0K
12:00 742.97 743.71 742.97 743.63 0.0K
12:01 743.61 743.70 743.60 743.70 0.0K
12:02 743.70 743.71 743.58 743.58 0.0K
12:03 743.59 743.66 743.51 743.51 0.0K
12:04 743.51 743.53 743.26 743.30 0.0K
12:05 743.31 743.35 742.91 743.03 0.0K
12:06 743.05 743.13 742.70 742.70 0.0K
12:07 742.71 742.79 742.60 742.60 0.0K
12:08 742.66 742.77 742.52 742.77 0.0K
12:09 742.74 743.23 742.74 743.22 0.0K
12:10 743.17 743.17 742.98 743.04 0.0K
12:11 743.05 743.32 743.05 743.32 0.0K
12:12 743.33 743.41 743.30 743.41 0.0K
12:13 743.44 743.65 743.44 743.60 0.0K
12:14 743.57 743.76 743.43 743.76 0.0K
12:15 743.76 743.90 743.76 743.81 0.0K
12:16 743.81 743.87 743.78 743.87 0.0K
12:17 743.86 743.98 743.82 743.97 0.0K
12:18 744.00 744.06 743.91 744.02 0.0K
12:19 744.12 744.57 744.12 744.50 0.0K
12:20 744.49 744.60 744.46 744.54 0.0K
12:21 744.55 744.55 744.41 744.46 0.0K
12:22 744.45 744.45 744.15 744.15 0.0K
12:23 744.05 744.05 743.96 744.03 0.0K
12:24 744.08 744.13 744.03 744.10 0.0K
12:25 744.10 744.23 744.10 744.21 0.0K
12:26 744.14 744.15 743.94 743.99 0.0K
12:27 744.03 744.23 744.02 744.23 0.0K
12:28 744.25 744.26 743.90 743.95 0.0K
12:29 743.93 744.39 743.93 744.39 0.0K
12:30 744.38 744.64 744.36 744.64 0.0K
12:31 744.64 744.68 744.59 744.65 0.0K
12:32 744.64 744.95 744.64 744.88 0.0K
12:33 744.80 745.02 744.75 745.02 0.0K
12:34 745.01 745.04 744.99 745.04 0.0K
12:35 745.04 745.04 744.71 744.75 0.0K
12:36 744.75 744.88 744.74 744.78 0.0K
12:37 744.77 744.78 744.55 744.55 0.0K
12:38 744.58 744.58 744.20 744.26 0.0K
12:39 744.26 744.31 744.19 744.22 0.0K
12:40 744.20 744.21 743.94 744.11 0.0K
12:41 744.11 744.27 743.92 743.94 0.0K
12:42 743.94 743.94 743.70 743.81 0.0K
12:43 743.81 743.83 743.54 743.59 0.0K
12:44 743.62 743.62 743.54 743.54 0.0K
12:45 743.56 743.56 743.34 743.37 0.0K
12:46 743.37 743.38 743.10 743.11 0.0K
12:47 743.11 743.17 743.08 743.11 0.0K
12:48 743.11 743.11 743.06 743.08 0.0K
12:49 743.10 743.18 743.07 743.07 0.0K
12:50 743.07 743.09 742.96 742.96 0.0K
12:51 742.96 742.96 742.66 742.67 0.0K
12:52 742.66 742.69 742.63 742.63 0.0K
12:53 742.58 742.65 742.56 742.64 0.0K
12:54 742.65 743.10 742.65 743.10 0.0K
12:55 743.12 743.42 743.11 743.39 0.0K
12:56 743.39 743.78 743.39 743.78 0.0K
12:57 743.79 743.79 743.70 743.78 0.0K
12:58 743.80 743.91 743.80 743.88 0.0K
12:59 743.88 744.03 743.88 744.02 0.0K
13:00 744.07 744.14 744.00 744.14 0.0K
13:01 744.00 744.32 744.00 744.21 0.0K
13:02 744.19 744.40 744.08 744.38 0.0K
13:03 744.38 744.45 744.36 744.45 0.0K
13:04 744.45 744.68 744.45 744.65 0.0K
13:05 744.65 744.86 744.65 744.71 0.0K
13:06 744.71 744.79 744.71 744.79 0.0K
13:07 744.80 744.80 744.68 744.71 0.0K
13:08 744.72 745.05 744.72 745.03 0.0K
13:09 745.06 745.24 745.06 745.19 0.0K
13:10 745.18 745.32 745.18 745.32 0.0K
13:11 745.33 745.46 745.32 745.46 0.0K
13:12 745.46 745.58 745.42 745.57 0.0K
13:13 745.58 745.64 745.52 745.62 0.0K
13:14 745.62 745.83 745.62 745.83 0.0K
13:15 745.83 745.83 745.63 745.71 0.0K
13:16 745.73 745.92 745.73 745.83 0.0K
13:17 745.84 746.00 745.84 745.86 0.0K
13:18 745.87 745.95 745.87 745.95 0.0K
13:19 745.97 746.13 745.97 746.13 0.0K
13:20 746.12 746.23 746.10 746.16 0.0K
13:21 746.16 746.34 746.16 746.34 0.0K
13:22 746.34 746.77 746.34 746.67 0.0K
13:23 746.67 746.74 746.67 746.72 0.0K
13:24 746.72 746.78 746.68 746.74 0.0K
13:25 746.75 746.80 746.70 746.80 0.0K
13:26 746.81 746.87 746.81 746.85 0.0K
13:27 746.88 746.88 746.75 746.84 0.0K
13:28 746.84 746.85 746.75 746.76 0.0K
13:29 746.76 746.80 746.75 746.79 0.0K
13:30 746.77 746.79 746.46 746.46 0.0K
13:31 746.39 746.39 746.21 746.29 0.0K
13:32 746.29 746.37 746.29 746.36 0.0K
13:33 746.37 746.43 746.36 746.43 0.0K
13:34 746.43 746.44 746.41 746.44 0.0K
13:35 746.44 746.46 746.36 746.36 0.0K
13:36 746.36 746.44 746.25 746.25 0.0K
13:37 746.17 746.17 745.79 745.79 0.0K
13:38 745.78 745.78 745.54 745.62 0.0K
13:39 745.62 745.69 745.62 745.68 0.0K
13:40 745.68 745.68 745.21 745.21 0.0K
13:41 745.20 745.25 745.02 745.04 0.0K
13:42 745.04 745.04 744.97 745.03 0.0K
13:43 745.03 745.17 745.02 745.09 0.0K
13:44 745.09 745.18 744.97 745.18 0.0K
13:45 745.16 745.19 745.14 745.19 0.0K
13:46 745.19 745.19 745.00 745.00 0.0K
13:47 744.99 745.09 744.96 745.06 0.0K
13:48 745.06 745.07 744.99 745.06 0.0K
13:49 745.01 745.20 745.00 745.19 0.0K
13:50 745.20 745.20 744.99 745.04 0.0K
13:51 745.04 745.21 745.01 745.21 0.0K
13:52 745.21 745.26 745.10 745.26 0.0K
13:53 745.30 745.31 745.28 745.29 0.0K
13:54 745.29 745.30 745.16 745.20 0.0K
13:55 745.21 745.28 745.18 745.27 0.0K
13:56 745.27 745.31 745.23 745.31 0.0K
13:57 745.30 745.32 745.24 745.28 0.0K
13:58 745.30 745.35 745.27 745.30 0.0K
13:59 745.30 745.38 745.30 745.37 0.0K
14:00 745.38 745.42 745.37 745.42 0.0K
14:01 745.42 745.55 745.37 745.53 0.0K
14:02 745.52 745.94 745.51 745.93 0.0K
14:03 745.93 745.96 745.83 745.83 0.0K
14:04 745.84 745.84 745.58 745.61 0.0K
14:05 745.65 745.66 745.60 745.66 0.0K
14:06 745.66 745.77 745.66 745.73 0.0K
14:07 745.74 745.96 745.74 745.86 0.0K
14:08 745.83 746.00 745.83 746.00 0.0K
14:09 746.00 746.10 746.00 746.10 0.0K
14:10 746.09 746.22 746.09 746.21 0.0K
14:11 746.21 746.26 746.18 746.25 0.0K
14:12 746.24 746.41 746.24 746.32 0.0K
14:13 746.32 746.44 746.32 746.36 0.0K
14:14 746.37 746.45 746.26 746.26 0.0K
14:15 746.25 746.25 746.06 746.07 0.0K
14:16 746.07 746.07 745.85 745.86 0.0K
14:17 745.86 745.86 745.72 745.73 0.0K
14:18 745.73 745.74 745.53 745.53 0.0K
14:19 745.53 745.67 745.53 745.66 0.0K
14:20 745.66 745.67 745.59 745.61 0.0K
14:21 745.60 745.62 745.52 745.52 0.0K
14:22 745.52 745.54 745.50 745.54 0.0K
14:23 745.53 745.60 745.21 745.24 0.0K
14:24 745.26 745.39 745.23 745.39 0.0K
14:25 745.40 745.44 745.38 745.44 0.0K
14:26 745.42 745.52 745.42 745.51 0.0K
14:27 745.50 745.70 745.49 745.67 0.0K
14:28 745.67 745.77 745.67 745.76 0.0K
14:29 745.77 745.97 745.76 745.95 0.0K
14:30 745.94 746.08 745.92 745.98 0.0K
14:31 745.98 745.98 745.92 745.93 0.0K
14:32 745.97 745.97 745.78 745.79 0.0K
14:33 745.79 745.88 745.79 745.88 0.0K
14:34 745.89 745.94 745.84 745.90 0.0K
14:35 745.91 745.96 745.84 745.85 0.0K
14:36 745.87 745.87 745.62 745.62 0.0K
14:37 745.63 745.63 745.24 745.28 0.0K
14:38 745.27 745.29 744.98 744.98 0.0K
14:39 744.92 744.92 744.76 744.83 0.0K
14:40 744.82 744.83 744.57 744.57 0.0K
14:41 744.56 744.56 744.41 744.42 0.0K
14:42 744.41 744.45 744.29 744.32 0.0K
14:43 744.32 744.71 744.30 744.71 0.0K
14:44 744.73 745.07 744.73 745.07 0.0K
14:45 745.07 745.22 745.07 745.21 0.0K
14:46 745.24 745.29 745.22 745.26 0.0K
14:47 745.26 745.30 744.95 744.95 0.0K
14:48 744.98 745.00 744.89 744.95 0.0K
14:49 744.93 744.93 744.73 744.73 0.0K
14:50 744.72 745.05 744.72 745.03 0.0K
14:51 745.03 745.08 744.93 744.98 0.0K
14:52 744.99 745.04 744.98 745.03 0.0K
14:53 745.03 745.07 744.86 744.86 0.0K
14:54 744.86 744.91 744.84 744.89 0.0K
14:55 744.87 744.89 744.81 744.89 0.0K
14:56 744.89 744.90 744.84 744.85 0.0K
14:57 744.87 744.87 744.71 744.71 0.0K
14:58 744.73 744.75 744.61 744.67 0.0K
14:59 744.67 744.67 744.60 744.61 0.0K
15:00 744.63 744.71 744.46 744.46 0.0K
15:01 744.47 744.47 744.11 744.11 0.0K
15:02 744.10 744.10 743.97 743.98 0.0K
15:03 743.89 743.89 743.43 743.43 0.0K
15:04 743.46 743.70 743.44 743.68 0.0K
15:05 743.68 743.74 743.44 743.44 0.0K
15:06 743.42 743.78 743.42 743.77 0.0K
15:07 743.75 743.75 743.50 743.50 0.0K
15:08 743.51 743.51 743.36 743.36 0.0K
15:09 743.37 743.38 743.10 743.11 0.0K
15:10 743.13 743.13 742.89 742.89 0.0K
15:11 742.86 742.90 742.71 742.73 0.0K
15:12 742.72 742.73 742.44 742.52 0.0K
15:13 742.50 742.50 742.41 742.43 0.0K
15:14 742.43 742.53 742.26 742.28 0.0K
15:15 742.35 742.35 742.15 742.25 0.0K
15:16 742.25 742.31 742.23 742.23 0.0K
15:17 742.23 742.25 742.20 742.20 0.0K
15:18 742.20 742.22 742.00 742.00 0.0K
15:19 742.00 742.15 742.00 742.15 0.0K
15:20 742.14 742.14 741.92 742.08 0.0K
15:21 742.09 742.09 741.95 741.97 0.0K
15:22 741.98 742.02 741.55 741.61 0.0K
15:23 741.69 741.87 741.69 741.87 0.0K
15:24 741.91 741.95 741.87 741.87 0.0K
15:25 741.92 742.09 741.87 742.06 0.0K
15:26 742.06 742.06 741.95 741.97 0.0K
15:27 741.96 742.04 741.94 742.00 0.0K
15:28 742.00 742.05 741.86 741.86 0.0K
15:29 741.84 741.84 741.50 741.57 0.0K
15:30 741.56 741.69 741.37 741.36 0.0K
15:31 741.34 741.34 741.25 741.29 0.0K
15:32 741.27 741.31 741.12 741.13 0.0K
15:33 741.12 741.37 741.11 741.34 0.0K
15:34 741.35 741.35 740.96 740.96 0.0K
15:35 740.94 741.01 740.20 740.20 0.0K
15:36 740.11 740.19 740.09 740.10 0.0K
15:37 740.11 740.12 740.00 740.00 0.0K
15:38 739.99 740.19 739.95 740.16 0.0K
15:39 740.18 740.90 740.18 740.90 0.0K
15:40 740.95 741.55 740.95 741.54 0.0K
15:41 741.59 741.60 741.23 741.35 0.0K
15:42 741.35 741.35 741.19 741.19 0.0K
15:43 741.18 741.22 741.00 741.20 0.0K
15:44 741.20 741.22 740.75 740.75 0.0K
15:45 740.75 740.88 740.49 740.49 0.0K
15:46 740.48 740.95 740.48 740.94 0.0K
15:47 740.94 741.33 740.94 741.33 0.0K
15:48 741.31 741.44 741.31 741.39 0.0K
15:49 741.43 741.68 741.43 741.67 0.0K
15:50 741.71 742.43 741.71 742.43 0.0K
15:51 742.49 742.53 742.26 742.33 0.0K
15:52 742.28 742.31 742.02 742.29 0.0K
15:53 742.21 742.61 742.21 742.57 0.0K
15:54 742.55 742.76 742.39 742.76 0.0K
15:55 742.89 743.29 742.89 743.23 0.0K
15:56 743.16 743.32 743.08 743.08 0.0K
15:57 743.11 743.23 743.09 743.22 0.0K
15:58 743.15 743.15 742.84 742.90 0.0K
15:59 742.91 742.99 742.64 742.77 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available