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
09:29 752.80 752.84 752.79 752.84 0.0K
09:30 746.73 746.95 746.20 746.48 0.0K
09:31 746.36 746.70 746.27 746.70 0.0K
09:32 746.77 747.92 746.77 747.80 0.0K
09:33 747.70 748.32 747.66 748.32 0.0K
09:34 748.29 748.43 748.03 748.03 0.0K
09:35 748.03 748.46 748.00 748.18 0.0K
09:36 748.17 748.17 747.66 747.68 0.0K
09:37 747.71 747.86 747.05 747.12 0.0K
09:38 747.06 747.11 746.97 747.00 0.0K
09:39 746.99 747.80 746.96 747.80 0.0K
09:40 747.79 748.01 747.64 747.64 0.0K
09:41 747.56 747.56 746.55 746.55 0.0K
09:42 746.53 746.53 745.83 745.90 0.0K
09:43 745.98 746.73 745.98 746.65 0.0K
09:44 746.45 746.49 746.38 746.49 0.0K
09:45 746.50 747.89 746.50 747.89 0.0K
09:46 747.93 748.37 747.93 748.34 0.0K
09:47 748.28 748.35 747.59 747.59 0.0K
09:48 747.35 747.39 747.28 747.39 0.0K
09:49 747.39 747.58 747.32 747.54 0.0K
09:50 747.55 747.55 747.14 747.14 0.0K
09:51 747.12 747.12 746.65 746.68 0.0K
09:52 746.78 746.78 746.42 746.55 0.0K
09:53 746.57 747.28 746.57 747.26 0.0K
09:54 747.26 747.26 747.11 747.17 0.0K
09:55 747.04 747.04 746.81 746.81 0.0K
09:56 746.83 747.34 746.82 746.89 0.0K
09:57 746.94 747.18 746.94 746.99 0.0K
09:58 747.01 747.19 746.97 746.99 0.0K
09:59 746.95 747.40 746.82 747.40 0.0K
10:00 747.31 748.57 747.31 748.57 0.0K
10:01 748.56 748.94 748.56 748.65 0.0K
10:02 748.64 749.15 748.64 749.08 0.0K
10:03 749.09 749.76 749.09 749.76 0.0K
10:04 749.83 750.30 749.83 750.00 0.0K
10:05 749.84 749.84 749.02 749.02 0.0K
10:06 749.01 749.19 748.94 749.13 0.0K
10:07 749.12 749.52 749.04 749.52 0.0K
10:08 749.49 749.62 749.42 749.62 0.0K
10:09 749.57 749.97 749.57 749.72 0.0K
10:10 749.69 749.69 749.23 749.24 0.0K
10:11 749.35 749.59 749.28 749.43 0.0K
10:12 749.42 749.42 749.32 749.34 0.0K
10:13 749.40 749.45 749.34 749.34 0.0K
10:14 749.35 749.35 749.19 749.24 0.0K
10:15 749.29 749.29 748.69 748.76 0.0K
10:16 748.74 749.76 748.73 749.76 0.0K
10:17 749.77 750.30 749.77 750.15 0.0K
10:18 750.16 750.21 750.00 750.11 0.0K
10:19 750.25 750.25 749.77 749.82 0.0K
10:20 749.83 750.03 749.80 750.02 0.0K
10:21 750.03 750.09 749.94 749.95 0.0K
10:22 749.99 750.18 749.99 750.18 0.0K
10:23 750.18 750.86 750.18 750.86 0.0K
10:24 750.92 751.42 750.92 751.39 0.0K
10:25 751.37 751.65 751.37 751.63 0.0K
10:26 751.62 751.62 751.38 751.57 0.0K
10:27 751.57 751.91 751.57 751.90 0.0K
10:28 751.89 751.89 751.28 751.28 0.0K
10:29 751.28 751.34 750.93 751.03 0.0K
10:30 751.04 751.08 750.88 751.04 0.0K
10:31 751.03 751.03 750.93 750.94 0.0K
10:32 750.94 751.25 750.94 751.23 0.0K
10:33 751.24 751.32 751.11 751.13 0.0K
10:34 751.12 751.16 750.63 750.63 0.0K
10:35 750.65 750.65 750.39 750.59 0.0K
10:36 750.67 751.72 750.67 751.72 0.0K
10:37 751.78 751.84 751.62 751.69 0.0K
10:38 751.67 752.34 751.66 752.33 0.0K
10:39 752.30 752.34 751.92 751.92 0.0K
10:40 751.90 751.90 751.77 751.89 0.0K
10:41 751.89 752.27 751.88 752.27 0.0K
10:42 752.28 752.91 752.28 752.91 0.0K
10:43 752.91 753.35 752.91 753.33 0.0K
10:44 753.33 753.57 753.33 753.57 0.0K
10:45 753.57 753.67 753.50 753.50 0.0K
10:46 753.51 753.81 753.51 753.78 0.0K
10:47 753.76 753.78 753.66 753.78 0.0K
10:48 753.77 753.79 753.64 753.66 0.0K
10:49 753.66 753.66 753.43 753.45 0.0K
10:50 753.45 753.45 752.92 752.92 0.0K
10:51 752.92 752.97 752.66 752.67 0.0K
10:52 752.71 752.76 752.37 752.38 0.0K
10:53 752.38 752.40 752.31 752.31 0.0K
10:54 752.32 752.44 752.32 752.43 0.0K
10:55 752.46 752.53 752.38 752.38 0.0K
10:56 752.42 752.42 752.32 752.36 0.0K
10:57 752.37 752.56 752.27 752.28 0.0K
10:58 752.34 752.37 752.22 752.29 0.0K
10:59 752.30 752.30 752.13 752.17 0.0K
11:00 752.23 752.27 751.66 751.66 0.0K
11:01 751.67 751.70 751.61 751.62 0.0K
11:02 751.51 751.51 751.22 751.23 0.0K
11:03 751.25 751.41 751.25 751.37 0.0K
11:04 751.35 751.37 750.99 750.99 0.0K
11:05 750.96 750.97 750.77 750.85 0.0K
11:06 750.84 751.43 750.83 751.43 0.0K
11:07 751.45 751.58 751.45 751.57 0.0K
11:08 751.64 751.89 751.64 751.89 0.0K
11:09 751.89 752.05 751.89 752.05 0.0K
11:10 752.08 752.15 751.87 751.87 0.0K
11:11 751.87 752.00 751.77 751.95 0.0K
11:12 751.95 751.96 751.84 751.93 0.0K
11:13 751.96 752.42 751.96 752.39 0.0K
11:14 752.39 752.40 752.30 752.39 0.0K
11:15 752.45 752.45 752.18 752.20 0.0K
11:16 752.21 752.25 752.09 752.14 0.0K
11:17 752.20 752.24 752.07 752.14 0.0K
11:18 752.15 752.25 752.15 752.23 0.0K
11:19 752.21 752.25 752.11 752.11 0.0K
11:20 752.10 752.15 751.98 752.15 0.0K
11:21 752.14 752.22 751.89 751.89 0.0K
11:22 751.88 752.09 751.82 752.09 0.0K
11:23 752.08 752.56 752.08 752.56 0.0K
11:24 752.57 752.57 752.50 752.50 0.0K
11:25 752.50 752.50 752.28 752.33 0.0K
11:26 752.30 752.53 752.27 752.53 0.0K
11:27 752.59 752.68 752.54 752.68 0.0K
11:28 752.70 752.70 752.44 752.44 0.0K
11:29 752.42 752.49 752.41 752.44 0.0K
11:30 752.44 752.62 752.43 752.54 0.0K
11:31 752.47 752.47 752.07 752.07 0.0K
11:32 752.02 752.33 751.96 752.24 0.0K
11:33 752.25 752.26 751.72 751.72 0.0K
11:34 751.73 751.78 751.51 751.55 0.0K
11:35 751.60 751.60 751.01 751.01 0.0K
11:36 750.96 751.10 750.85 750.85 0.0K
11:37 750.77 750.95 750.76 750.95 0.0K
11:38 751.09 751.27 751.09 751.21 0.0K
11:39 751.20 751.36 751.20 751.35 0.0K
11:40 751.34 751.94 751.34 751.89 0.0K
11:41 751.91 752.01 751.74 751.75 0.0K
11:42 751.78 752.01 751.77 752.01 0.0K
11:43 752.02 752.27 752.01 752.24 0.0K
11:44 752.26 752.46 752.22 752.45 0.0K
11:45 752.44 752.53 752.41 752.46 0.0K
11:46 752.47 752.69 752.44 752.69 0.0K
11:47 752.71 753.20 752.71 753.18 0.0K
11:48 753.18 753.33 753.18 753.32 0.0K
11:49 753.30 753.33 753.12 753.12 0.0K
11:50 753.11 753.11 752.58 752.62 0.0K
11:51 752.61 752.97 752.61 752.85 0.0K
11:52 752.85 752.85 752.74 752.83 0.0K
11:53 752.82 752.85 752.81 752.85 0.0K
11:54 752.86 752.88 752.81 752.81 0.0K
11:55 752.80 752.80 752.04 752.04 0.0K
11:56 752.05 752.08 751.79 751.79 0.0K
11:57 751.78 751.78 751.28 751.33 0.0K
11:58 751.34 751.35 751.26 751.26 0.0K
11:59 751.22 751.22 750.83 750.83 0.0K
12:00 750.81 750.82 750.65 750.76 0.0K
12:01 750.75 750.77 750.69 750.69 0.0K
12:02 750.70 750.81 750.65 750.80 0.0K
12:03 750.78 750.93 750.70 750.93 0.0K
12:04 750.91 751.70 750.78 751.10 0.0K
12:05 751.07 751.09 750.61 750.62 0.0K
12:06 750.59 750.59 750.37 750.40 0.0K
12:07 750.49 750.51 750.19 750.21 0.0K
12:08 750.18 750.18 750.10 750.15 0.0K
12:09 750.15 750.19 750.03 750.17 0.0K
12:10 750.17 750.24 749.94 749.94 0.0K
12:11 749.91 749.91 749.63 749.65 0.0K
12:12 749.68 749.74 749.68 749.73 0.0K
12:13 749.74 749.94 749.72 749.94 0.0K
12:14 749.91 749.94 749.85 749.91 0.0K
12:15 749.99 750.04 749.97 750.01 0.0K
12:16 750.01 750.01 749.88 749.98 0.0K
12:17 749.97 749.97 749.84 749.92 0.0K
12:18 749.93 749.98 749.84 749.84 0.0K
12:19 749.84 749.89 749.78 749.78 0.0K
12:20 749.78 749.78 749.46 749.46 0.0K
12:21 749.44 749.53 749.44 749.50 0.0K
12:22 749.48 749.48 749.11 749.17 0.0K
12:23 749.16 749.26 749.16 749.26 0.0K
12:24 749.26 749.29 749.09 749.10 0.0K
12:25 748.93 748.93 748.52 748.54 0.0K
12:26 748.58 748.76 748.54 748.75 0.0K
12:27 748.76 748.76 748.29 748.29 0.0K
12:28 748.28 748.28 747.44 747.47 0.0K
12:29 747.48 747.56 746.95 746.98 0.0K
12:30 746.97 747.20 746.96 747.20 0.0K
12:31 747.16 747.48 747.13 747.47 0.0K
12:32 747.44 747.48 747.25 747.25 0.0K
12:33 747.26 747.27 747.12 747.20 0.0K
12:34 747.19 747.23 747.13 747.13 0.0K
12:35 747.12 747.17 746.98 747.15 0.0K
12:36 747.18 747.28 747.16 747.27 0.0K
12:37 747.31 747.62 747.28 747.57 0.0K
12:38 747.57 747.78 747.56 747.78 0.0K
12:39 747.80 747.82 747.70 747.70 0.0K
12:40 747.69 747.69 747.23 747.23 0.0K
12:41 747.21 747.34 747.10 747.34 0.0K
12:42 747.33 747.33 747.19 747.21 0.0K
12:43 747.22 747.25 746.89 746.89 0.0K
12:44 746.84 746.84 746.43 746.54 0.0K
12:45 746.59 746.59 746.52 746.53 0.0K
12:46 746.49 746.59 746.43 746.59 0.0K
12:47 746.59 746.91 746.55 746.91 0.0K
12:48 746.90 746.91 746.81 746.91 0.0K
12:49 746.91 746.91 746.37 746.38 0.0K
12:50 746.38 746.68 746.38 746.67 0.0K
12:51 746.69 746.69 746.52 746.55 0.0K
12:52 746.51 746.91 746.51 746.91 0.0K
12:53 746.91 746.97 746.91 746.97 0.0K
12:54 747.00 747.45 747.00 747.45 0.0K
12:55 747.44 747.59 747.22 747.22 0.0K
12:56 747.15 747.15 746.88 746.90 0.0K
12:57 746.89 746.91 746.87 746.87 0.0K
12:58 746.87 746.92 746.59 746.60 0.0K
12:59 746.59 746.66 746.58 746.66 0.0K
13:00 746.68 747.06 746.68 747.02 0.0K
13:01 747.02 747.23 746.97 747.23 0.0K
13:02 747.25 747.35 747.23 747.23 0.0K
13:03 747.24 747.41 747.24 747.41 0.0K
13:04 747.41 747.54 747.28 747.54 0.0K
13:05 747.54 747.96 747.54 747.96 0.0K
13:06 747.94 747.95 747.90 747.94 0.0K
13:07 747.93 748.20 747.92 748.19 0.0K
13:08 748.22 748.59 748.22 748.59 0.0K
13:09 748.60 748.71 748.60 748.64 0.0K
13:10 748.65 748.80 748.65 748.80 0.0K
13:11 748.82 748.87 748.56 748.56 0.0K
13:12 748.56 748.74 748.56 748.63 0.0K
13:13 748.59 748.59 748.50 748.53 0.0K
13:14 748.54 748.57 748.48 748.52 0.0K
13:15 748.55 748.71 748.55 748.70 0.0K
13:16 748.70 748.70 748.37 748.38 0.0K
13:17 748.35 748.35 748.07 748.17 0.0K
13:18 748.13 748.21 748.13 748.21 0.0K
13:19 748.23 748.30 748.23 748.30 0.0K
13:20 748.31 748.38 748.31 748.33 0.0K
13:21 748.33 748.33 748.05 748.05 0.0K
13:22 748.04 748.04 747.75 747.76 0.0K
13:23 747.76 747.76 747.70 747.74 0.0K
13:24 747.73 747.75 747.39 747.39 0.0K
13:25 747.40 747.41 747.07 747.11 0.0K
13:26 747.11 747.21 746.94 746.95 0.0K
13:27 746.70 746.70 746.07 746.08 0.0K
13:28 746.01 746.01 745.75 745.75 0.0K
13:29 745.74 745.75 745.67 745.70 0.0K
13:30 745.71 745.80 745.52 745.73 0.0K
13:31 745.71 745.91 745.70 745.90 0.0K
13:32 745.90 746.10 745.90 746.10 0.0K
13:33 746.10 746.31 746.10 746.27 0.0K
13:34 746.26 746.27 746.06 746.12 0.0K
13:35 746.09 746.19 745.87 745.87 0.0K
13:36 745.82 745.82 745.64 745.65 0.0K
13:37 745.66 745.77 745.63 745.76 0.0K
13:38 745.79 745.89 745.69 745.89 0.0K
13:39 745.94 746.30 745.94 746.29 0.0K
13:40 746.29 746.31 746.22 746.22 0.0K
13:41 746.24 746.25 746.10 746.10 0.0K
13:42 746.11 746.12 745.86 745.87 0.0K
13:43 745.86 746.02 745.86 746.02 0.0K
13:44 746.03 746.15 746.02 746.14 0.0K
13:45 746.20 746.34 746.20 746.33 0.0K
13:46 746.35 746.45 746.35 746.45 0.0K
13:47 746.56 746.82 746.55 746.82 0.0K
13:48 746.84 746.84 746.41 746.41 0.0K
13:49 746.41 746.41 746.19 746.21 0.0K
13:50 746.21 746.23 746.20 746.20 0.0K
13:51 746.20 746.29 746.20 746.25 0.0K
13:52 746.25 746.37 746.25 746.30 0.0K
13:53 746.29 746.31 746.20 746.24 0.0K
13:54 746.24 746.24 746.08 746.08 0.0K
13:55 746.03 746.04 745.80 745.80 0.0K
13:56 745.81 745.81 745.58 745.60 0.0K
13:57 745.60 745.69 745.55 745.55 0.0K
13:58 745.55 745.77 745.55 745.69 0.0K
13:59 745.68 745.70 745.61 745.68 0.0K
14:00 745.68 745.86 745.64 745.86 0.0K
14:01 745.86 746.03 745.86 746.01 0.0K
14:02 745.99 746.16 745.98 746.15 0.0K
14:03 746.14 746.41 746.14 746.41 0.0K
14:04 746.40 746.41 746.29 746.32 0.0K
14:05 746.33 746.33 746.21 746.27 0.0K
14:06 746.27 746.33 746.25 746.33 0.0K
14:07 746.28 746.28 746.25 746.25 0.0K
14:08 746.25 746.28 746.21 746.23 0.0K
14:09 746.23 746.30 746.22 746.27 0.0K
14:10 746.26 746.46 746.22 746.46 0.0K
14:11 746.46 746.70 746.45 746.68 0.0K
14:12 746.68 746.77 746.68 746.74 0.0K
14:13 746.73 746.82 746.73 746.77 0.0K
14:14 746.78 746.78 746.59 746.61 0.0K
14:15 746.58 746.61 746.55 746.56 0.0K
14:16 746.57 746.62 746.45 746.46 0.0K
14:17 746.45 746.47 746.44 746.47 0.0K
14:18 746.46 746.54 746.46 746.49 0.0K
14:19 746.35 746.37 746.25 746.25 0.0K
14:20 746.23 746.23 745.83 745.83 0.0K
14:21 745.82 745.82 745.57 745.57 0.0K
14:22 745.57 745.57 745.23 745.27 0.0K
14:23 745.24 745.28 745.18 745.28 0.0K
14:24 745.27 745.38 745.26 745.38 0.0K
14:25 745.45 745.45 745.23 745.24 0.0K
14:26 745.09 745.09 744.78 744.82 0.0K
14:27 744.83 744.84 744.81 744.82 0.0K
14:28 744.82 744.82 744.31 744.31 0.0K
14:29 744.30 744.30 743.90 743.90 0.0K
14:30 743.85 743.85 743.65 743.65 0.0K
14:31 743.65 743.67 743.53 743.53 0.0K
14:32 743.53 743.72 743.53 743.69 0.0K
14:33 743.71 743.84 743.70 743.78 0.0K
14:34 743.78 743.82 743.70 743.70 0.0K
14:35 743.82 744.05 743.82 744.03 0.0K
14:36 744.02 744.51 744.02 744.51 0.0K
14:37 744.51 744.64 744.51 744.59 0.0K
14:38 744.62 744.88 744.58 744.88 0.0K
14:39 744.88 744.97 744.88 744.91 0.0K
14:40 744.90 744.90 744.71 744.71 0.0K
14:41 744.71 744.75 744.61 744.62 0.0K
14:42 744.65 744.66 744.52 744.53 0.0K
14:43 744.54 744.54 744.20 744.20 0.0K
14:44 744.17 744.17 744.04 744.08 0.0K
14:45 744.08 744.14 744.07 744.14 0.0K
14:46 744.13 744.29 744.13 744.19 0.0K
14:47 744.19 744.32 744.18 744.30 0.0K
14:48 744.30 744.37 744.28 744.37 0.0K
14:49 744.36 744.81 744.36 744.81 0.0K
14:50 744.83 745.21 744.83 745.21 0.0K
14:51 745.19 745.33 745.19 745.29 0.0K
14:52 745.28 745.72 745.28 745.71 0.0K
14:53 745.71 746.04 745.71 746.04 0.0K
14:54 746.04 746.11 746.04 746.07 0.0K
14:55 746.06 746.18 746.06 746.10 0.0K
14:56 746.09 746.09 745.93 745.93 0.0K
14:57 745.93 745.93 745.46 745.46 0.0K
14:58 745.43 745.43 745.03 745.05 0.0K
14:59 745.05 745.05 744.56 744.56 0.0K
15:00 744.56 745.35 744.56 745.35 0.0K
15:01 745.35 745.50 745.35 745.48 0.0K
15:02 745.48 745.48 745.18 745.20 0.0K
15:03 745.17 745.24 745.17 745.23 0.0K
15:04 745.23 745.35 745.22 745.35 0.0K
15:05 745.35 745.53 745.30 745.51 0.0K
15:06 745.52 745.65 745.52 745.65 0.0K
15:07 745.65 745.66 745.60 745.60 0.0K
15:08 745.58 745.59 745.41 745.41 0.0K
15:09 745.41 745.41 745.33 745.33 0.0K
15:10 745.25 745.60 745.25 745.60 0.0K
15:11 745.59 745.71 745.58 745.71 0.0K
15:12 745.75 745.85 745.75 745.85 0.0K
15:13 745.84 745.97 745.84 745.88 0.0K
15:14 745.88 745.93 745.84 745.84 0.0K
15:15 745.84 745.95 745.76 745.95 0.0K
15:16 745.96 746.06 745.93 746.00 0.0K
15:17 746.00 746.25 746.00 746.25 0.0K
15:18 746.29 746.39 746.29 746.35 0.0K
15:19 746.36 746.37 746.28 746.28 0.0K
15:20 746.27 746.43 746.26 746.43 0.0K
15:21 746.44 746.85 746.40 746.84 0.0K
15:22 746.87 746.93 746.86 746.93 0.0K
15:23 746.93 747.17 746.93 747.10 0.0K
15:24 747.11 747.17 747.04 747.04 0.0K
15:25 746.99 746.99 746.35 746.35 0.0K
15:26 746.36 746.36 746.12 746.14 0.0K
15:27 746.14 746.14 745.93 745.93 0.0K
15:28 745.92 745.92 745.65 745.68 0.0K
15:29 745.68 745.68 745.51 745.55 0.0K
15:30 745.62 746.11 745.62 746.11 0.0K
15:31 746.09 746.40 746.09 746.31 0.0K
15:32 746.28 746.35 746.10 746.22 0.0K
15:33 746.21 746.26 746.15 746.26 0.0K
15:34 746.29 746.47 746.29 746.46 0.0K
15:35 746.41 746.78 746.39 746.77 0.0K
15:36 746.85 747.16 746.85 747.14 0.0K
15:37 747.14 747.20 746.98 746.98 0.0K
15:38 746.96 746.96 746.61 746.61 0.0K
15:39 746.59 746.63 746.50 746.58 0.0K
15:40 746.58 746.90 746.58 746.90 0.0K
15:41 746.89 746.94 746.89 746.94 0.0K
15:42 746.97 746.97 746.77 746.86 0.0K
15:43 746.86 746.91 746.75 746.82 0.0K
15:44 746.88 747.12 746.88 747.12 0.0K
15:45 747.13 747.46 747.13 747.46 0.0K
15:46 747.47 747.62 747.44 747.62 0.0K
15:47 747.61 748.16 747.61 748.14 0.0K
15:48 748.12 748.12 747.98 747.99 0.0K
15:49 747.99 748.14 747.96 748.14 0.0K
15:50 747.87 747.87 747.21 747.21 0.0K
15:51 747.20 747.20 747.00 747.00 0.0K
15:52 746.93 746.93 746.61 746.62 0.0K
15:53 746.64 746.65 746.48 746.51 0.0K
15:54 746.47 746.63 746.31 746.54 0.0K
15:55 747.17 747.20 746.73 746.73 0.0K
15:56 746.71 746.71 746.00 746.00 0.0K
15:57 746.00 746.00 745.72 745.89 0.0K
15:58 745.92 745.94 745.84 745.91 0.0K
15:59 745.87 746.01 745.62 745.93 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available