ISE Cyber Security NTR

HXRNTR
🏛️ usa →
860.87
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:29 740.86 740.90 740.86 740.88 0.0K
09:30 739.81 739.81 732.65 732.73 0.0K
09:31 732.86 732.86 731.58 731.73 0.0K
09:32 731.51 732.27 731.51 731.82 0.0K
09:33 731.77 731.77 730.69 731.08 0.0K
09:34 731.08 731.19 730.94 731.04 0.0K
09:35 731.03 731.03 730.15 730.16 0.0K
09:36 730.31 730.51 730.10 730.28 0.0K
09:37 730.24 730.24 729.04 729.04 0.0K
09:38 728.86 728.86 728.30 728.30 0.0K
09:39 728.08 728.81 727.93 728.81 0.0K
09:40 728.85 729.15 728.75 728.99 0.0K
09:41 728.95 729.40 728.85 729.13 0.0K
09:42 729.18 729.62 729.18 729.62 0.0K
09:43 729.74 730.08 729.74 730.03 0.0K
09:44 730.02 730.24 729.63 730.24 0.0K
09:45 730.27 731.34 730.27 731.34 0.0K
09:46 731.32 731.33 730.41 730.41 0.0K
09:47 730.27 730.37 729.69 729.69 0.0K
09:48 729.62 729.62 728.92 729.09 0.0K
09:49 729.17 729.69 729.17 729.49 0.0K
09:50 729.45 729.85 729.41 729.68 0.0K
09:51 729.68 730.16 729.68 730.12 0.0K
09:52 730.21 730.44 729.68 729.79 0.0K
09:53 729.97 730.38 729.97 730.38 0.0K
09:54 730.38 730.43 730.24 730.27 0.0K
09:55 730.26 730.51 730.16 730.44 0.0K
09:56 730.42 730.70 730.42 730.68 0.0K
09:57 730.71 731.37 730.71 731.36 0.0K
09:58 731.30 731.50 731.24 731.49 0.0K
09:59 731.46 731.58 730.99 731.05 0.0K
10:00 730.60 730.60 728.52 728.52 0.0K
10:01 728.53 728.70 727.70 727.70 0.0K
10:02 727.99 728.17 727.72 727.72 0.0K
10:03 727.73 727.74 727.17 727.71 0.0K
10:04 727.82 727.88 727.65 727.65 0.0K
10:05 727.72 727.82 727.43 727.75 0.0K
10:06 727.65 727.65 727.00 727.03 0.0K
10:07 727.11 727.48 727.11 727.35 0.0K
10:08 727.38 727.40 726.78 726.84 0.0K
10:09 726.81 726.95 726.53 726.68 0.0K
10:10 726.75 726.96 726.70 726.73 0.0K
10:11 726.73 726.84 726.55 726.59 0.0K
10:12 726.71 727.31 726.71 727.17 0.0K
10:13 727.21 727.34 726.94 726.94 0.0K
10:14 726.97 727.14 726.96 727.10 0.0K
10:15 727.14 727.56 727.14 727.47 0.0K
10:16 727.53 728.02 727.53 727.93 0.0K
10:17 727.91 728.60 727.91 728.52 0.0K
10:18 728.53 729.03 728.46 729.03 0.0K
10:19 728.99 729.83 728.99 729.75 0.0K
10:20 729.72 729.93 729.72 729.87 0.0K
10:21 729.97 730.70 729.97 730.41 0.0K
10:22 730.48 730.58 730.43 730.43 0.0K
10:23 730.42 731.16 730.42 731.14 0.0K
10:24 731.03 731.80 731.03 731.80 0.0K
10:25 731.76 732.01 731.76 731.85 0.0K
10:26 731.86 731.91 731.63 731.70 0.0K
10:27 731.68 732.10 731.68 731.85 0.0K
10:28 731.80 732.14 731.74 732.14 0.0K
10:29 732.12 733.03 732.12 733.00 0.0K
10:30 733.01 733.01 732.17 732.17 0.0K
10:31 732.15 732.58 732.15 732.58 0.0K
10:32 732.58 732.59 732.45 732.49 0.0K
10:33 732.48 733.28 732.45 733.21 0.0K
10:34 733.20 733.26 732.78 732.78 0.0K
10:35 732.64 732.64 732.45 732.53 0.0K
10:36 732.52 732.52 732.37 732.46 0.0K
10:37 732.46 733.30 732.46 733.30 0.0K
10:38 733.32 733.56 733.32 733.40 0.0K
10:39 733.35 733.49 733.14 733.40 0.0K
10:40 733.38 733.38 733.03 733.03 0.0K
10:41 733.04 733.51 733.03 733.51 0.0K
10:42 733.54 733.63 733.20 733.35 0.0K
10:43 733.35 733.35 732.88 732.99 0.0K
10:44 732.98 733.01 732.76 732.85 0.0K
10:45 732.86 733.04 732.86 732.94 0.0K
10:46 732.95 733.43 732.95 733.43 0.0K
10:47 733.38 734.45 733.36 734.38 0.0K
10:48 734.36 734.55 734.31 734.55 0.0K
10:49 734.57 734.91 734.57 734.68 0.0K
10:50 734.63 734.63 733.79 733.87 0.0K
10:51 733.90 733.90 733.26 733.30 0.0K
10:52 733.28 733.28 732.51 732.56 0.0K
10:53 732.59 732.72 732.34 732.37 0.0K
10:54 732.38 732.71 732.38 732.61 0.0K
10:55 732.61 732.70 732.38 732.38 0.0K
10:56 732.32 732.43 732.13 732.28 0.0K
10:57 732.27 732.35 732.05 732.08 0.0K
10:58 732.09 732.09 731.68 731.75 0.0K
10:59 731.77 731.78 731.30 731.30 0.0K
11:00 731.31 731.40 730.61 730.64 0.0K
11:01 730.63 730.65 730.21 730.21 0.0K
11:02 730.17 730.32 730.05 730.32 0.0K
11:03 730.46 730.55 730.40 730.42 0.0K
11:04 730.38 730.41 730.02 730.09 0.0K
11:05 730.09 730.28 730.09 730.16 0.0K
11:06 730.12 730.15 729.94 729.94 0.0K
11:07 729.96 730.13 729.96 729.96 0.0K
11:08 729.90 730.15 729.83 729.85 0.0K
11:09 729.84 729.89 729.83 729.88 0.0K
11:10 729.85 729.92 729.74 729.75 0.0K
11:11 729.71 729.76 729.56 729.72 0.0K
11:12 729.72 730.03 729.67 729.98 0.0K
11:13 729.97 730.09 729.97 730.02 0.0K
11:14 729.98 730.01 729.88 729.88 0.0K
11:15 729.85 730.13 729.85 730.09 0.0K
11:16 730.12 730.31 730.12 730.31 0.0K
11:17 730.40 730.70 730.40 730.49 0.0K
11:18 730.48 730.50 730.36 730.36 0.0K
11:19 730.33 730.33 730.03 730.07 0.0K
11:20 730.06 730.57 730.05 730.56 0.0K
11:21 730.54 730.77 730.54 730.73 0.0K
11:22 730.71 730.88 730.61 730.88 0.0K
11:23 730.85 730.85 730.74 730.74 0.0K
11:24 730.79 730.80 730.70 730.71 0.0K
11:25 730.68 731.01 730.64 731.00 0.0K
11:26 731.08 731.21 731.00 731.08 0.0K
11:27 731.05 731.05 730.35 730.49 0.0K
11:28 730.51 730.62 730.45 730.59 0.0K
11:29 730.57 730.57 730.31 730.41 0.0K
11:30 730.36 730.36 729.84 729.94 0.0K
11:31 729.93 730.72 729.90 730.71 0.0K
11:32 730.72 730.74 730.59 730.59 0.0K
11:33 730.59 730.59 730.21 730.47 0.0K
11:34 730.52 730.61 730.52 730.58 0.0K
11:35 730.59 730.68 730.56 730.65 0.0K
11:36 730.65 730.88 730.56 730.88 0.0K
11:37 730.94 730.94 730.50 730.53 0.0K
11:38 730.52 730.52 730.37 730.47 0.0K
11:39 730.48 730.55 730.47 730.48 0.0K
11:40 730.47 730.91 730.47 730.88 0.0K
11:41 730.88 731.45 730.88 731.45 0.0K
11:42 731.42 731.70 731.42 731.66 0.0K
11:43 731.66 732.24 731.63 732.22 0.0K
11:44 732.22 732.54 732.18 732.50 0.0K
11:45 732.51 732.51 732.34 732.37 0.0K
11:46 732.33 732.33 731.71 731.71 0.0K
11:47 731.60 731.60 731.22 731.23 0.0K
11:48 731.25 731.25 730.97 731.07 0.0K
11:49 731.09 731.11 730.89 730.90 0.0K
11:50 730.91 731.11 730.90 731.11 0.0K
11:51 731.10 731.12 730.97 731.00 0.0K
11:52 730.98 731.26 730.94 731.26 0.0K
11:53 731.27 731.30 731.11 731.11 0.0K
11:54 731.09 731.12 731.02 731.03 0.0K
11:55 731.05 731.05 730.37 730.39 0.0K
11:56 730.23 730.24 729.89 730.07 0.0K
11:57 730.07 730.07 729.99 730.01 0.0K
11:58 730.01 730.08 730.00 730.07 0.0K
11:59 729.95 729.95 729.29 729.29 0.0K
12:00 729.29 729.29 729.14 729.20 0.0K
12:01 729.19 729.35 729.19 729.35 0.0K
12:02 729.36 729.42 729.20 729.20 0.0K
12:03 729.13 729.16 728.93 728.93 0.0K
12:04 728.94 728.94 728.41 728.42 0.0K
12:05 728.41 728.55 728.41 728.52 0.0K
12:06 728.52 729.02 728.52 729.01 0.0K
12:07 729.02 729.06 728.99 728.99 0.0K
12:08 729.02 729.02 728.82 728.96 0.0K
12:09 728.95 728.95 728.83 728.93 0.0K
12:10 728.93 728.98 728.88 728.91 0.0K
12:11 728.93 729.27 728.93 729.27 0.0K
12:12 729.27 729.53 729.24 729.53 0.0K
12:13 729.51 729.57 729.49 729.56 0.0K
12:14 729.56 729.73 729.53 729.73 0.0K
12:15 729.74 729.74 729.38 729.42 0.0K
12:16 729.43 729.44 729.25 729.28 0.0K
12:17 729.28 729.32 729.20 729.20 0.0K
12:18 729.20 729.47 729.19 729.44 0.0K
12:19 729.37 729.41 729.31 729.38 0.0K
12:20 729.40 729.57 729.40 729.48 0.0K
12:21 729.51 729.61 729.45 729.45 0.0K
12:22 729.46 729.49 729.01 729.01 0.0K
12:23 728.97 729.00 728.94 728.99 0.0K
12:24 728.98 729.14 728.95 729.14 0.0K
12:25 729.23 729.59 729.23 729.59 0.0K
12:26 729.64 729.84 729.64 729.78 0.0K
12:27 729.79 729.85 729.63 729.63 0.0K
12:28 729.65 729.83 729.64 729.81 0.0K
12:29 729.84 730.21 729.84 730.21 0.0K
12:30 730.21 730.28 730.21 730.26 0.0K
12:31 730.26 730.35 730.22 730.22 0.0K
12:32 730.23 730.47 730.23 730.44 0.0K
12:33 730.45 730.46 730.30 730.30 0.0K
12:34 730.33 730.55 730.33 730.55 0.0K
12:35 730.55 730.64 730.48 730.48 0.0K
12:36 730.49 730.61 730.46 730.61 0.0K
12:37 730.61 731.14 730.56 731.14 0.0K
12:38 731.16 731.23 731.16 731.19 0.0K
12:39 731.22 731.38 731.22 731.36 0.0K
12:40 731.36 731.40 731.36 731.39 0.0K
12:41 731.40 731.91 731.40 731.87 0.0K
12:42 731.88 732.20 731.87 732.19 0.0K
12:43 732.23 732.33 732.10 732.33 0.0K
12:44 732.33 732.33 732.25 732.27 0.0K
12:45 732.28 732.32 732.10 732.10 0.0K
12:46 732.07 732.09 731.97 731.98 0.0K
12:47 731.94 732.15 731.94 732.14 0.0K
12:48 732.13 732.28 732.13 732.28 0.0K
12:49 732.25 732.28 732.10 732.10 0.0K
12:50 732.10 732.10 731.91 731.93 0.0K
12:51 731.94 731.95 731.92 731.93 0.0K
12:52 731.93 731.93 731.81 731.81 0.0K
12:53 731.81 732.03 731.81 732.03 0.0K
12:54 732.02 732.31 732.00 732.29 0.0K
12:55 732.29 732.47 732.29 732.47 0.0K
12:56 732.50 732.60 732.50 732.58 0.0K
12:57 732.58 732.62 732.58 732.59 0.0K
12:58 732.63 732.99 732.63 732.94 0.0K
12:59 732.93 733.00 732.89 732.99 0.0K
13:00 732.94 732.95 732.09 732.09 0.0K
13:01 732.05 732.39 732.01 732.39 0.0K
13:02 732.39 732.55 732.39 732.55 0.0K
13:03 732.55 732.65 732.55 732.65 0.0K
13:04 732.66 732.66 732.52 732.52 0.0K
13:05 732.51 732.51 732.28 732.43 0.0K
13:06 732.43 732.51 732.42 732.51 0.0K
13:07 732.56 732.90 732.56 732.90 0.0K
13:08 732.88 733.31 732.88 733.30 0.0K
13:09 733.29 733.65 733.29 733.65 0.0K
13:10 733.65 733.87 733.65 733.86 0.0K
13:11 733.88 733.93 733.76 733.92 0.0K
13:12 733.89 734.05 733.87 733.91 0.0K
13:13 733.90 733.91 733.80 733.80 0.0K
13:14 733.83 733.85 733.48 733.48 0.0K
13:15 733.48 733.49 733.30 733.30 0.0K
13:16 733.36 733.41 732.86 732.87 0.0K
13:17 732.88 732.90 732.70 732.75 0.0K
13:18 732.75 732.77 732.69 732.77 0.0K
13:19 732.77 733.12 732.77 733.03 0.0K
13:20 733.03 733.55 733.03 733.55 0.0K
13:21 733.53 733.62 733.53 733.57 0.0K
13:22 733.56 733.75 733.56 733.75 0.0K
13:23 733.87 734.67 733.87 734.61 0.0K
13:24 734.61 734.69 734.61 734.63 0.0K
13:25 734.63 734.73 734.59 734.73 0.0K
13:26 734.74 734.81 734.72 734.74 0.0K
13:27 734.74 734.76 734.71 734.75 0.0K
13:28 734.79 734.97 734.66 734.72 0.0K
13:29 734.72 734.83 734.61 734.67 0.0K
13:30 734.69 734.79 734.50 734.50 0.0K
13:31 734.47 734.73 734.47 734.73 0.0K
13:32 734.75 734.81 734.71 734.81 0.0K
13:33 734.81 735.09 734.81 735.09 0.0K
13:34 735.10 735.27 735.07 735.23 0.0K
13:35 735.22 735.27 735.22 735.27 0.0K
13:36 735.32 735.40 735.29 735.34 0.0K
13:37 735.34 735.60 735.34 735.57 0.0K
13:38 735.58 735.58 735.27 735.28 0.0K
13:39 735.27 735.36 735.27 735.31 0.0K
13:40 735.34 735.59 735.33 735.59 0.0K
13:41 735.58 735.58 735.38 735.38 0.0K
13:42 735.19 735.24 735.15 735.17 0.0K
13:43 735.17 735.17 734.97 735.04 0.0K
13:44 735.04 735.07 735.02 735.05 0.0K
13:45 735.08 735.08 735.03 735.07 0.0K
13:46 735.07 735.07 734.94 734.94 0.0K
13:47 734.92 735.07 734.83 735.07 0.0K
13:48 735.05 735.08 734.94 734.96 0.0K
13:49 734.95 735.51 734.95 735.51 0.0K
13:50 735.51 735.51 735.30 735.40 0.0K
13:51 735.40 735.45 735.31 735.34 0.0K
13:52 735.39 735.41 735.08 735.08 0.0K
13:53 735.11 735.21 734.98 735.21 0.0K
13:54 735.22 735.41 735.22 735.36 0.0K
13:55 735.35 735.47 735.33 735.46 0.0K
13:56 735.40 735.40 735.32 735.35 0.0K
13:57 735.38 735.63 735.38 735.63 0.0K
13:58 735.64 735.77 735.54 735.61 0.0K
13:59 735.63 735.78 735.63 735.73 0.0K
14:00 735.73 735.78 735.64 735.65 0.0K
14:01 735.67 735.67 735.26 735.28 0.0K
14:02 735.27 735.31 734.96 735.03 0.0K
14:03 735.06 735.06 734.78 734.78 0.0K
14:04 734.76 734.76 734.54 734.54 0.0K
14:05 734.55 734.55 734.02 734.04 0.0K
14:06 734.04 734.05 734.00 734.02 0.0K
14:07 733.97 734.11 733.91 734.11 0.0K
14:08 734.11 734.12 734.02 734.12 0.0K
14:09 734.20 734.22 733.82 733.82 0.0K
14:10 733.76 733.90 733.72 733.89 0.0K
14:11 733.89 734.08 733.89 734.05 0.0K
14:12 734.13 734.22 734.13 734.15 0.0K
14:13 734.15 734.24 734.11 734.21 0.0K
14:14 734.21 734.32 734.21 734.29 0.0K
14:15 734.28 734.30 734.24 734.26 0.0K
14:16 734.25 734.38 734.22 734.38 0.0K
14:17 734.39 734.40 734.21 734.24 0.0K
14:18 734.24 734.30 734.23 734.29 0.0K
14:19 734.29 734.38 734.29 734.38 0.0K
14:20 734.36 734.36 734.13 734.14 0.0K
14:21 734.14 734.14 733.78 733.78 0.0K
14:22 733.77 733.82 733.71 733.71 0.0K
14:23 733.72 733.90 733.72 733.86 0.0K
14:24 733.91 734.12 733.91 734.12 0.0K
14:25 734.14 734.36 734.14 734.36 0.0K
14:26 734.36 734.83 734.34 734.82 0.0K
14:27 734.85 735.12 734.85 735.12 0.0K
14:28 735.13 735.20 735.12 735.18 0.0K
14:29 735.17 735.17 735.09 735.12 0.0K
14:30 735.12 735.12 734.86 734.86 0.0K
14:31 734.84 734.84 734.61 734.76 0.0K
14:32 734.76 734.95 734.76 734.95 0.0K
14:33 734.97 734.99 734.93 734.97 0.0K
14:34 734.97 735.04 734.97 734.97 0.0K
14:35 734.97 735.04 734.97 735.03 0.0K
14:36 735.04 735.04 734.88 734.92 0.0K
14:37 734.97 735.14 734.97 735.05 0.0K
14:38 735.05 735.08 734.99 735.08 0.0K
14:39 735.08 735.29 735.08 735.29 0.0K
14:40 735.32 735.69 735.28 735.63 0.0K
14:41 735.63 735.72 735.60 735.72 0.0K
14:42 735.75 735.77 735.49 735.49 0.0K
14:43 735.47 735.52 735.42 735.52 0.0K
14:44 735.55 735.61 735.55 735.54 0.0K
14:45 735.53 735.60 735.52 735.60 0.0K
14:46 735.59 735.59 735.32 735.32 0.0K
14:47 735.40 735.45 735.33 735.38 0.0K
14:48 735.37 735.37 735.20 735.20 0.0K
14:49 735.27 735.44 735.08 735.08 0.0K
14:50 735.07 735.23 735.06 735.23 0.0K
14:51 735.23 735.29 735.22 735.29 0.0K
14:52 735.29 735.36 735.24 735.36 0.0K
14:53 735.36 735.40 735.32 735.39 0.0K
14:54 735.39 735.55 735.39 735.50 0.0K
14:55 735.52 735.77 735.47 735.77 0.0K
14:56 735.79 735.91 735.77 735.91 0.0K
14:57 735.88 736.04 735.87 735.95 0.0K
14:58 735.94 735.95 735.85 735.85 0.0K
14:59 735.85 735.85 735.65 735.69 0.0K
15:00 735.68 735.72 735.38 735.38 0.0K
15:01 735.35 735.40 735.32 735.40 0.0K
15:02 735.42 735.63 735.35 735.63 0.0K
15:03 735.65 735.74 735.65 735.69 0.0K
15:04 735.66 735.66 735.51 735.51 0.0K
15:05 735.50 735.55 735.42 735.42 0.0K
15:06 735.42 735.73 735.42 735.71 0.0K
15:07 735.70 735.84 735.70 735.82 0.0K
15:08 735.81 735.88 735.71 735.83 0.0K
15:09 735.82 735.86 735.50 735.59 0.0K
15:10 735.59 735.61 735.35 735.40 0.0K
15:11 735.40 735.48 735.38 735.38 0.0K
15:12 735.37 735.54 735.23 735.24 0.0K
15:13 735.25 735.26 734.95 735.00 0.0K
15:14 734.94 734.94 734.38 734.49 0.0K
15:15 734.47 734.62 734.47 734.47 0.0K
15:16 734.50 734.50 733.83 733.83 0.0K
15:17 733.82 733.82 733.30 733.57 0.0K
15:18 733.58 733.62 733.53 733.61 0.0K
15:19 733.62 733.62 733.47 733.58 0.0K
15:20 733.59 733.81 733.58 733.81 0.0K
15:21 733.78 733.85 733.61 733.71 0.0K
15:22 733.71 733.92 733.67 733.92 0.0K
15:23 733.96 734.01 733.92 733.93 0.0K
15:24 733.93 733.95 733.88 733.88 0.0K
15:25 733.98 734.07 733.97 734.07 0.0K
15:26 734.07 734.10 734.04 734.09 0.0K
15:27 734.09 734.19 734.01 734.12 0.0K
15:28 734.14 734.17 734.06 734.09 0.0K
15:29 734.10 734.19 733.99 734.19 0.0K
15:30 734.09 734.18 734.06 734.08 0.0K
15:31 734.09 734.09 733.78 733.78 0.0K
15:32 733.78 733.86 733.71 733.73 0.0K
15:33 733.74 733.88 733.72 733.75 0.0K
15:34 733.75 733.91 733.71 733.89 0.0K
15:35 733.89 734.03 733.88 733.98 0.0K
15:36 733.98 733.99 733.85 733.85 0.0K
15:37 733.83 733.86 733.68 733.82 0.0K
15:38 733.83 734.28 733.83 734.28 0.0K
15:39 734.28 734.30 733.79 733.80 0.0K
15:40 733.76 733.82 733.69 733.75 0.0K
15:41 733.76 733.78 733.58 733.59 0.0K
15:42 733.57 733.87 733.46 733.87 0.0K
15:43 733.88 734.10 733.84 734.10 0.0K
15:44 734.09 734.09 733.87 733.93 0.0K
15:45 733.95 733.95 733.70 733.77 0.0K
15:46 733.75 733.75 733.57 733.57 0.0K
15:47 733.57 733.76 733.56 733.76 0.0K
15:48 733.75 733.75 733.61 733.61 0.0K
15:49 733.68 733.80 733.67 733.67 0.0K
15:50 733.64 734.15 733.61 734.15 0.0K
15:51 734.18 734.24 734.09 734.09 0.0K
15:52 734.08 734.39 734.08 734.39 0.0K
15:53 734.32 734.49 734.27 734.46 0.0K
15:54 734.49 734.69 734.49 734.68 0.0K
15:55 734.47 734.47 734.02 734.06 0.0K
15:56 734.09 734.14 734.00 734.09 0.0K
15:57 734.14 734.29 734.07 734.22 0.0K
15:58 734.22 734.43 734.21 734.22 0.0K
15:59 734.16 734.21 733.67 733.69 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available