ISE Cyber Security NTR

HXRNTR
🏛️ usa →
848.44
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:29 745.48 745.49 745.47 745.48 0.0K
09:30 747.49 747.49 747.20 747.45 0.0K
09:31 747.57 747.94 747.57 747.93 0.0K
09:32 747.88 748.77 747.86 748.77 0.0K
09:33 748.67 749.32 748.54 749.17 0.0K
09:34 749.02 749.02 748.33 748.33 0.0K
09:35 748.36 749.44 748.36 749.36 0.0K
09:36 749.31 749.31 748.33 748.41 0.0K
09:37 748.46 748.55 748.20 748.23 0.0K
09:38 748.21 748.86 748.21 748.85 0.0K
09:39 748.85 748.94 748.68 748.68 0.0K
09:40 748.72 748.76 748.48 748.58 0.0K
09:41 748.55 748.55 748.15 748.15 0.0K
09:42 748.09 748.09 747.26 747.26 0.0K
09:43 747.32 747.32 746.52 746.52 0.0K
09:44 746.51 746.89 746.44 746.87 0.0K
09:45 746.87 747.48 746.87 747.48 0.0K
09:46 747.42 748.35 747.40 748.35 0.0K
09:47 748.39 748.63 748.39 748.56 0.0K
09:48 748.70 749.02 748.70 748.87 0.0K
09:49 748.86 748.89 748.60 748.82 0.0K
09:50 748.82 749.15 748.80 749.02 0.0K
09:51 749.06 749.06 748.89 748.91 0.0K
09:52 748.92 749.23 748.92 749.04 0.0K
09:53 749.09 749.37 749.09 749.30 0.0K
09:54 749.29 750.43 749.29 750.43 0.0K
09:55 750.33 750.33 750.13 750.33 0.0K
09:56 750.34 750.56 750.30 750.55 0.0K
09:57 750.64 750.64 750.51 750.54 0.0K
09:58 750.51 750.57 750.22 750.23 0.0K
09:59 750.24 750.24 749.94 750.16 0.0K
10:00 750.00 750.45 750.00 750.27 0.0K
10:01 750.27 750.62 750.27 750.62 0.0K
10:02 750.59 751.11 750.56 751.10 0.0K
10:03 751.12 751.49 751.11 751.49 0.0K
10:04 751.48 751.65 751.48 751.58 0.0K
10:05 751.56 751.90 751.47 751.90 0.0K
10:06 751.91 752.45 751.91 752.35 0.0K
10:07 752.39 752.88 752.39 752.88 0.0K
10:08 752.88 752.89 752.70 752.70 0.0K
10:09 752.70 753.02 752.66 752.95 0.0K
10:10 752.97 753.03 752.84 752.90 0.0K
10:11 752.88 752.88 752.52 752.70 0.0K
10:12 752.82 752.92 752.59 752.62 0.0K
10:13 752.62 752.69 752.52 752.52 0.0K
10:14 752.44 752.51 752.20 752.42 0.0K
10:15 752.41 752.52 752.26 752.30 0.0K
10:16 752.28 752.33 752.12 752.32 0.0K
10:17 752.33 752.38 752.02 752.02 0.0K
10:18 752.07 752.14 752.02 752.06 0.0K
10:19 752.05 752.44 752.05 752.37 0.0K
10:20 752.35 752.51 752.35 752.51 0.0K
10:21 752.50 752.50 752.15 752.18 0.0K
10:22 752.21 752.23 751.71 751.87 0.0K
10:23 751.87 751.98 751.83 751.83 0.0K
10:24 751.84 751.84 751.62 751.64 0.0K
10:25 751.58 751.58 751.36 751.46 0.0K
10:26 751.48 751.50 751.04 751.04 0.0K
10:27 751.04 751.07 750.81 750.81 0.0K
10:28 750.84 751.27 750.80 751.26 0.0K
10:29 751.29 751.33 750.91 750.91 0.0K
10:30 750.87 750.89 750.58 750.77 0.0K
10:31 750.75 751.19 750.75 751.12 0.0K
10:32 751.14 751.45 751.14 751.45 0.0K
10:33 751.43 751.55 751.35 751.54 0.0K
10:34 751.54 751.64 751.54 751.57 0.0K
10:35 751.54 751.59 751.41 751.43 0.0K
10:36 751.43 752.01 751.43 752.01 0.0K
10:37 751.98 752.43 751.95 752.37 0.0K
10:38 752.39 752.45 752.20 752.20 0.0K
10:39 752.19 752.23 752.11 752.13 0.0K
10:40 752.14 752.27 752.14 752.22 0.0K
10:41 752.22 752.49 752.15 752.15 0.0K
10:42 752.16 752.37 752.15 752.22 0.0K
10:43 752.23 752.23 752.11 752.17 0.0K
10:44 752.18 752.21 751.87 751.93 0.0K
10:45 751.99 751.99 751.75 751.77 0.0K
10:46 751.78 751.78 751.64 751.69 0.0K
10:47 751.67 752.02 751.67 752.02 0.0K
10:48 752.02 752.16 751.99 752.16 0.0K
10:49 752.17 752.19 752.07 752.07 0.0K
10:50 752.10 752.10 751.96 752.06 0.0K
10:51 752.07 752.23 752.04 752.23 0.0K
10:52 752.32 752.32 752.04 752.17 0.0K
10:53 752.15 752.19 752.12 752.12 0.0K
10:54 752.12 752.21 752.04 752.14 0.0K
10:55 752.14 752.14 752.00 752.01 0.0K
10:56 752.07 752.12 752.02 752.12 0.0K
10:57 752.13 752.26 752.01 752.25 0.0K
10:58 752.24 752.33 752.19 752.33 0.0K
10:59 752.32 752.33 752.09 752.10 0.0K
11:00 751.97 752.26 751.96 752.18 0.0K
11:01 752.18 752.48 752.18 752.38 0.0K
11:02 752.38 752.38 752.30 752.30 0.0K
11:03 752.29 752.36 752.29 752.32 0.0K
11:04 752.31 752.36 752.29 752.30 0.0K
11:05 752.26 752.33 752.26 752.29 0.0K
11:06 752.30 752.58 752.29 752.58 0.0K
11:07 752.57 753.08 752.57 753.08 0.0K
11:08 753.10 753.23 753.06 753.11 0.0K
11:09 753.12 753.42 753.10 753.42 0.0K
11:10 753.36 753.55 753.33 753.55 0.0K
11:11 753.54 754.08 753.54 754.08 0.0K
11:12 754.14 754.19 753.85 753.89 0.0K
11:13 753.90 754.01 753.90 753.97 0.0K
11:14 753.97 754.05 753.96 754.04 0.0K
11:15 754.05 754.10 753.96 753.96 0.0K
11:16 753.95 753.95 753.76 753.81 0.0K
11:17 753.82 753.82 753.47 753.47 0.0K
11:18 753.47 753.47 753.37 753.40 0.0K
11:19 753.42 753.43 753.19 753.20 0.0K
11:20 753.26 753.34 753.13 753.29 0.0K
11:21 753.29 753.72 753.29 753.70 0.0K
11:22 753.73 754.08 753.73 754.08 0.0K
11:23 754.08 754.23 754.08 754.23 0.0K
11:24 754.24 754.28 754.14 754.14 0.0K
11:25 754.10 754.10 753.94 754.04 0.0K
11:26 754.07 754.24 754.07 754.11 0.0K
11:27 754.11 754.16 754.04 754.16 0.0K
11:28 754.15 754.15 753.98 754.11 0.0K
11:29 754.07 754.09 754.05 754.08 0.0K
11:30 754.09 754.09 753.86 753.85 0.0K
11:31 753.82 753.82 753.64 753.70 0.0K
11:32 753.75 753.92 753.75 753.89 0.0K
11:33 753.89 754.17 753.88 754.17 0.0K
11:34 754.17 754.25 754.16 754.24 0.0K
11:35 754.24 754.40 754.24 754.32 0.0K
11:36 754.31 754.41 754.18 754.18 0.0K
11:37 754.19 754.30 754.12 754.28 0.0K
11:38 754.26 754.32 754.21 754.32 0.0K
11:39 754.32 754.43 754.28 754.42 0.0K
11:40 754.41 754.50 754.40 754.50 0.0K
11:41 754.49 754.60 754.48 754.59 0.0K
11:42 754.60 754.90 754.60 754.86 0.0K
11:43 754.89 754.96 754.89 754.92 0.0K
11:44 754.92 755.01 754.92 755.01 0.0K
11:45 755.02 755.02 754.80 754.85 0.0K
11:46 754.84 754.87 754.63 754.66 0.0K
11:47 754.67 754.67 754.46 754.46 0.0K
11:48 754.49 754.49 754.44 754.44 0.0K
11:49 754.43 754.49 754.40 754.47 0.0K
11:50 754.52 754.78 754.51 754.76 0.0K
11:51 754.78 755.09 754.73 755.09 0.0K
11:52 755.09 755.28 755.02 755.28 0.0K
11:53 755.30 755.46 755.30 755.36 0.0K
11:54 755.36 755.62 755.36 755.56 0.0K
11:55 755.55 755.58 755.49 755.49 0.0K
11:56 755.48 755.53 755.45 755.45 0.0K
11:57 755.45 755.46 755.07 755.07 0.0K
11:58 755.08 755.08 754.89 754.89 0.0K
11:59 754.89 754.91 754.81 754.91 0.0K
12:00 754.88 755.12 754.88 755.09 0.0K
12:01 755.08 755.09 755.00 755.02 0.0K
12:02 755.03 755.13 755.03 755.13 0.0K
12:03 755.13 755.25 755.10 755.25 0.0K
12:04 755.25 755.25 755.05 755.05 0.0K
12:05 755.05 755.05 754.95 754.99 0.0K
12:06 755.00 755.04 754.98 755.01 0.0K
12:07 755.01 755.40 755.01 755.40 0.0K
12:08 755.40 755.49 755.38 755.44 0.0K
12:09 755.43 755.44 755.21 755.21 0.0K
12:10 755.22 755.24 755.05 755.05 0.0K
12:11 755.05 755.07 755.01 755.03 0.0K
12:12 754.98 754.98 754.85 754.85 0.0K
12:13 754.84 754.84 754.60 754.61 0.0K
12:14 754.57 754.74 754.54 754.70 0.0K
12:15 754.73 754.81 754.71 754.81 0.0K
12:16 754.79 754.79 754.66 754.66 0.0K
12:17 754.67 754.67 754.63 754.64 0.0K
12:18 754.65 754.72 754.49 754.64 0.0K
12:19 754.66 754.80 754.65 754.80 0.0K
12:20 754.79 754.80 754.72 754.80 0.0K
12:21 754.81 754.93 754.78 754.93 0.0K
12:22 754.94 755.20 754.90 755.20 0.0K
12:23 755.22 755.37 755.22 755.36 0.0K
12:24 755.34 755.34 754.94 754.97 0.0K
12:25 754.97 755.07 754.92 754.92 0.0K
12:26 754.93 754.95 754.80 754.82 0.0K
12:27 754.83 754.97 754.82 754.97 0.0K
12:28 754.96 755.10 754.95 755.09 0.0K
12:29 755.10 755.14 755.10 755.12 0.0K
12:30 755.03 755.03 754.80 754.80 0.0K
12:31 754.74 754.76 754.57 754.60 0.0K
12:32 754.60 754.60 754.49 754.50 0.0K
12:33 754.48 754.48 754.29 754.32 0.0K
12:34 754.31 754.31 754.19 754.28 0.0K
12:35 754.29 754.39 754.29 754.36 0.0K
12:36 754.35 754.39 754.32 754.38 0.0K
12:37 754.39 754.42 754.33 754.34 0.0K
12:38 754.34 754.37 754.29 754.36 0.0K
12:39 754.39 754.55 754.39 754.45 0.0K
12:40 754.45 754.45 754.28 754.34 0.0K
12:41 754.37 754.46 754.35 754.35 0.0K
12:42 754.38 754.38 754.26 754.27 0.0K
12:43 754.27 754.28 754.16 754.16 0.0K
12:44 754.17 754.24 754.17 754.22 0.0K
12:45 754.20 754.21 754.15 754.15 0.0K
12:46 754.16 754.22 754.15 754.21 0.0K
12:47 754.19 754.24 754.18 754.18 0.0K
12:48 754.16 754.16 753.89 753.90 0.0K
12:49 753.89 753.91 753.86 753.91 0.0K
12:50 753.88 753.93 753.83 753.88 0.0K
12:51 753.88 753.88 753.51 753.56 0.0K
12:52 753.54 753.73 753.51 753.70 0.0K
12:53 753.70 753.89 753.70 753.89 0.0K
12:54 753.89 753.93 753.73 753.73 0.0K
12:55 753.69 753.73 753.58 753.60 0.0K
12:56 753.61 753.61 753.22 753.24 0.0K
12:57 753.22 753.22 752.83 752.83 0.0K
12:58 752.84 752.84 752.63 752.66 0.0K
12:59 752.65 752.69 752.63 752.69 0.0K
13:00 752.66 752.87 752.66 752.87 0.0K
13:01 752.87 752.94 752.86 752.86 0.0K
13:02 752.87 752.87 752.53 752.53 0.0K
13:03 752.52 752.53 752.29 752.29 0.0K
13:04 752.30 752.30 752.27 752.29 0.0K
13:05 752.28 752.40 752.11 752.11 0.0K
13:06 752.07 752.11 751.90 752.11 0.0K
13:07 752.10 752.10 751.93 751.94 0.0K
13:08 751.94 751.94 751.76 751.78 0.0K
13:09 751.76 751.77 751.28 751.28 0.0K
13:10 751.28 751.35 751.28 751.35 0.0K
13:11 751.34 751.37 751.14 751.14 0.0K
13:12 751.04 751.04 750.66 750.66 0.0K
13:13 750.68 750.68 750.48 750.53 0.0K
13:14 750.14 750.14 750.01 750.03 0.0K
13:15 750.01 750.13 750.01 750.11 0.0K
13:16 750.13 750.15 749.91 749.98 0.0K
13:17 749.98 750.07 749.98 750.04 0.0K
13:18 750.05 750.05 749.96 750.02 0.0K
13:19 750.03 750.29 750.03 750.29 0.0K
13:20 750.29 750.38 750.25 750.35 0.0K
13:21 750.35 750.42 750.34 750.36 0.0K
13:22 750.37 750.39 750.30 750.39 0.0K
13:23 750.37 750.38 750.19 750.29 0.0K
13:24 750.29 750.30 750.22 750.30 0.0K
13:25 750.28 750.32 750.26 750.32 0.0K
13:26 750.28 750.29 750.12 750.29 0.0K
13:27 750.30 750.41 750.29 750.39 0.0K
13:28 750.40 750.43 750.32 750.33 0.0K
13:29 750.42 750.45 750.26 750.26 0.0K
13:30 750.23 750.23 750.03 750.04 0.0K
13:31 750.04 750.04 749.99 749.99 0.0K
13:32 749.84 749.84 749.77 749.78 0.0K
13:33 749.78 749.93 749.77 749.93 0.0K
13:34 749.94 750.09 749.92 750.09 0.0K
13:35 750.09 750.35 750.09 750.35 0.0K
13:36 750.35 750.52 750.33 750.51 0.0K
13:37 750.49 750.68 750.49 750.60 0.0K
13:38 750.60 750.66 750.57 750.65 0.0K
13:39 750.66 750.84 750.66 750.84 0.0K
13:40 750.84 750.89 750.78 750.89 0.0K
13:41 750.90 750.92 750.87 750.92 0.0K
13:42 750.90 750.93 750.87 750.89 0.0K
13:43 750.85 750.85 750.55 750.59 0.0K
13:44 750.60 750.60 750.32 750.32 0.0K
13:45 750.33 750.33 750.10 750.10 0.0K
13:46 750.11 750.11 749.88 749.88 0.0K
13:47 749.87 749.87 749.45 749.48 0.0K
13:48 749.48 749.60 749.48 749.57 0.0K
13:49 749.56 749.56 749.32 749.39 0.0K
13:50 749.39 749.89 749.37 749.87 0.0K
13:51 749.87 750.17 749.87 750.17 0.0K
13:52 750.16 750.25 750.16 750.22 0.0K
13:53 750.20 750.20 750.08 750.12 0.0K
13:54 750.12 750.19 750.10 750.19 0.0K
13:55 750.21 750.25 750.20 750.21 0.0K
13:56 750.19 750.24 750.19 750.20 0.0K
13:57 750.19 750.30 750.19 750.26 0.0K
13:58 750.27 750.30 750.17 750.27 0.0K
13:59 750.26 750.28 750.19 750.22 0.0K
14:00 748.99 752.24 748.80 752.24 0.0K
14:01 752.55 752.57 752.27 752.27 0.0K
14:02 752.33 752.33 752.04 752.06 0.0K
14:03 752.05 752.38 751.91 752.14 0.0K
14:04 752.15 752.17 751.78 752.01 0.0K
14:05 752.01 752.01 751.20 751.21 0.0K
14:06 751.22 751.22 750.93 751.05 0.0K
14:07 751.04 751.53 751.02 751.52 0.0K
14:08 751.55 751.81 751.55 751.79 0.0K
14:09 751.82 752.04 751.81 751.97 0.0K
14:10 751.99 752.74 751.99 752.74 0.0K
14:11 752.75 753.34 752.75 753.26 0.0K
14:12 753.26 753.38 753.18 753.38 0.0K
14:13 753.49 753.65 753.35 753.35 0.0K
14:14 753.28 753.46 753.20 753.44 0.0K
14:15 753.43 753.59 753.43 753.58 0.0K
14:16 753.59 754.10 753.57 754.04 0.0K
14:17 754.07 754.07 753.79 753.81 0.0K
14:18 753.82 753.82 753.61 753.74 0.0K
14:19 753.75 753.93 753.75 753.80 0.0K
14:20 753.78 753.83 753.42 753.42 0.0K
14:21 753.44 753.44 753.21 753.21 0.0K
14:22 753.21 753.56 753.10 753.56 0.0K
14:23 753.56 753.71 753.56 753.64 0.0K
14:24 753.67 753.93 753.67 753.90 0.0K
14:25 753.85 753.94 753.80 753.80 0.0K
14:26 753.79 753.79 753.43 753.45 0.0K
14:27 753.44 753.73 753.44 753.66 0.0K
14:28 753.63 753.65 753.00 753.00 0.0K
14:29 752.94 752.94 752.83 752.88 0.0K
14:30 752.91 753.58 752.91 753.52 0.0K
14:31 753.65 754.37 753.65 754.37 0.0K
14:32 754.35 755.10 754.35 755.10 0.0K
14:33 755.15 755.28 754.87 754.87 0.0K
14:34 754.82 754.90 754.69 754.87 0.0K
14:35 754.88 755.32 754.88 755.21 0.0K
14:36 755.20 755.40 755.14 755.33 0.0K
14:37 755.30 755.49 755.28 755.47 0.0K
14:38 755.47 755.48 754.55 754.56 0.0K
14:39 754.55 754.69 754.32 754.60 0.0K
14:40 754.65 754.75 754.48 754.48 0.0K
14:41 754.49 755.13 754.49 755.10 0.0K
14:42 755.12 755.81 755.11 755.81 0.0K
14:43 755.82 755.95 755.66 755.95 0.0K
14:44 756.12 756.38 756.04 756.33 0.0K
14:45 756.34 756.67 756.31 756.42 0.0K
14:46 756.22 756.22 755.85 755.86 0.0K
14:47 755.85 755.96 755.74 755.96 0.0K
14:48 755.96 756.22 755.96 756.21 0.0K
14:49 756.19 756.31 756.13 756.13 0.0K
14:50 756.13 756.16 756.00 756.02 0.0K
14:51 756.02 756.02 755.82 755.87 0.0K
14:52 755.90 756.54 755.90 756.54 0.0K
14:53 756.54 756.96 756.54 756.90 0.0K
14:54 756.91 756.91 756.72 756.75 0.0K
14:55 756.76 756.80 756.47 756.80 0.0K
14:56 756.81 757.23 756.81 757.20 0.0K
14:57 757.21 757.54 757.21 757.49 0.0K
14:58 757.46 757.55 757.32 757.32 0.0K
14:59 757.32 757.47 757.31 757.47 0.0K
15:00 757.53 758.01 757.53 758.01 0.0K
15:01 758.17 758.32 758.02 758.02 0.0K
15:02 758.03 758.23 757.99 758.20 0.0K
15:03 758.20 758.26 758.11 758.23 0.0K
15:04 758.23 758.61 758.18 758.61 0.0K
15:05 758.59 758.88 758.42 758.86 0.0K
15:06 758.88 759.13 758.88 759.09 0.0K
15:07 759.08 759.52 759.08 759.52 0.0K
15:08 759.53 759.99 759.50 759.99 0.0K
15:09 759.99 760.07 759.92 760.07 0.0K
15:10 760.00 760.34 760.00 760.10 0.0K
15:11 760.03 760.04 759.55 759.55 0.0K
15:12 759.59 759.61 758.98 759.10 0.0K
15:13 759.14 759.14 758.95 758.97 0.0K
15:14 758.98 759.28 758.97 759.25 0.0K
15:15 759.32 759.58 759.32 759.55 0.0K
15:16 759.55 759.83 759.41 759.41 0.0K
15:17 759.42 759.42 759.05 759.05 0.0K
15:18 759.04 759.13 758.53 758.53 0.0K
15:19 758.32 758.50 758.20 758.50 0.0K
15:20 758.45 758.46 757.76 757.78 0.0K
15:21 757.72 757.72 757.39 757.43 0.0K
15:22 757.47 757.53 757.20 757.20 0.0K
15:23 757.20 757.20 756.24 756.34 0.0K
15:24 756.43 756.60 756.43 756.60 0.0K
15:25 756.62 756.67 756.26 756.43 0.0K
15:26 756.44 756.44 755.95 755.95 0.0K
15:27 755.89 755.89 755.06 755.06 0.0K
15:28 755.12 755.55 754.54 754.54 0.0K
15:29 754.18 754.18 753.82 753.84 0.0K
15:30 753.87 754.33 753.75 754.28 0.0K
15:31 754.30 754.84 754.30 754.65 0.0K
15:32 754.66 755.41 754.66 755.37 0.0K
15:33 755.47 755.87 755.47 755.86 0.0K
15:34 755.89 755.95 755.19 755.19 0.0K
15:35 755.19 755.22 754.80 754.81 0.0K
15:36 754.81 755.56 754.81 755.56 0.0K
15:37 755.56 755.69 755.56 755.69 0.0K
15:38 755.75 756.31 755.74 756.31 0.0K
15:39 756.32 756.53 756.27 756.51 0.0K
15:40 756.44 756.85 756.44 756.85 0.0K
15:41 756.86 757.45 756.86 757.38 0.0K
15:42 757.39 757.39 757.07 757.08 0.0K
15:43 757.08 757.17 757.06 757.17 0.0K
15:44 757.13 757.65 757.13 757.58 0.0K
15:45 757.58 757.58 757.38 757.39 0.0K
15:46 757.34 757.34 756.92 756.92 0.0K
15:47 756.86 756.87 756.81 756.85 0.0K
15:48 756.83 756.83 756.23 756.32 0.0K
15:49 756.33 756.40 756.23 756.40 0.0K
15:50 755.80 755.85 755.31 755.31 0.0K
15:51 755.38 755.42 755.02 755.10 0.0K
15:52 755.13 755.21 755.01 755.06 0.0K
15:53 755.02 755.67 755.00 755.61 0.0K
15:54 755.59 755.74 755.28 755.67 0.0K
15:55 755.26 755.26 754.42 754.49 0.0K
15:56 754.51 754.53 754.27 754.53 0.0K
15:57 754.59 754.59 754.42 754.48 0.0K
15:58 754.53 754.53 754.15 754.15 0.0K
15:59 754.17 754.32 753.80 753.85 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available