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
09:29 745.30 745.31 745.29 745.30 0.0K
09:30 744.97 744.97 737.52 737.57 0.0K
09:31 737.49 737.77 737.34 737.34 0.0K
09:32 737.21 737.21 736.75 736.84 0.0K
09:33 736.83 737.05 736.70 737.03 0.0K
09:34 736.69 736.98 736.65 736.65 0.0K
09:35 736.65 736.65 735.75 735.75 0.0K
09:36 735.76 735.84 735.03 735.37 0.0K
09:37 735.40 735.64 735.24 735.25 0.0K
09:38 735.22 735.29 734.99 735.04 0.0K
09:39 735.02 735.19 735.00 735.13 0.0K
09:40 735.21 736.53 735.21 736.45 0.0K
09:41 736.43 737.12 736.43 737.06 0.0K
09:42 737.04 737.74 736.96 737.74 0.0K
09:43 737.74 738.20 737.66 738.20 0.0K
09:44 738.36 738.36 738.01 738.12 0.0K
09:45 738.16 738.31 738.13 738.27 0.0K
09:46 738.36 738.86 738.34 738.86 0.0K
09:47 738.88 738.88 738.57 738.77 0.0K
09:48 738.79 738.98 738.69 738.98 0.0K
09:49 738.98 739.02 738.72 739.02 0.0K
09:50 739.01 739.35 738.95 739.27 0.0K
09:51 739.26 739.34 739.14 739.33 0.0K
09:52 739.30 739.47 739.06 739.06 0.0K
09:53 739.06 739.06 738.44 738.68 0.0K
09:54 738.75 739.37 738.73 739.37 0.0K
09:55 739.35 739.43 739.25 739.25 0.0K
09:56 739.26 739.29 739.13 739.22 0.0K
09:57 739.22 739.90 739.16 739.90 0.0K
09:58 739.89 740.10 739.89 740.10 0.0K
09:59 740.04 740.04 739.85 739.86 0.0K
10:00 739.91 739.91 739.41 739.56 0.0K
10:01 739.56 739.56 739.46 739.49 0.0K
10:02 739.48 739.48 739.08 739.14 0.0K
10:03 739.16 739.62 739.08 739.62 0.0K
10:04 739.60 739.60 739.25 739.55 0.0K
10:05 739.70 740.02 739.70 739.86 0.0K
10:06 739.89 739.89 739.49 739.50 0.0K
10:07 739.50 739.50 739.07 739.14 0.0K
10:08 739.18 739.46 739.16 739.26 0.0K
10:09 739.12 739.12 738.58 738.58 0.0K
10:10 738.63 738.99 738.62 738.93 0.0K
10:11 738.92 738.92 737.94 737.94 0.0K
10:12 737.97 738.55 737.96 738.54 0.0K
10:13 738.66 738.96 738.66 738.79 0.0K
10:14 738.76 739.06 738.76 739.06 0.0K
10:15 739.06 739.11 738.66 738.66 0.0K
10:16 738.67 738.84 738.64 738.74 0.0K
10:17 738.76 738.86 738.69 738.73 0.0K
10:18 738.73 739.39 738.73 739.37 0.0K
10:19 739.40 739.40 739.05 739.16 0.0K
10:20 739.13 739.31 739.13 739.19 0.0K
10:21 739.18 739.31 738.97 739.31 0.0K
10:22 739.39 739.70 739.39 739.70 0.0K
10:23 739.83 740.37 739.83 740.37 0.0K
10:24 740.37 740.60 740.37 740.56 0.0K
10:25 740.45 740.50 740.17 740.31 0.0K
10:26 740.32 740.56 740.19 740.49 0.0K
10:27 740.49 740.50 740.19 740.19 0.0K
10:28 740.19 740.19 739.54 739.60 0.0K
10:29 739.66 739.82 739.66 739.76 0.0K
10:30 739.70 739.70 739.53 739.70 0.0K
10:31 739.67 739.80 739.54 739.79 0.0K
10:32 739.86 740.13 739.84 740.00 0.0K
10:33 740.00 740.21 740.00 740.17 0.0K
10:34 740.19 740.26 740.17 740.26 0.0K
10:35 740.20 740.24 740.10 740.18 0.0K
10:36 740.17 740.39 740.14 740.28 0.0K
10:37 740.17 740.17 740.00 740.04 0.0K
10:38 740.03 740.15 739.99 740.15 0.0K
10:39 740.16 740.19 739.77 739.84 0.0K
10:40 739.72 739.82 739.53 739.82 0.0K
10:41 739.85 739.87 739.72 739.72 0.0K
10:42 739.71 739.71 739.46 739.57 0.0K
10:43 739.56 739.77 739.56 739.77 0.0K
10:44 739.77 740.12 739.76 740.12 0.0K
10:45 740.11 740.12 739.93 739.93 0.0K
10:46 740.00 740.10 740.00 740.10 0.0K
10:47 740.15 740.22 740.07 740.16 0.0K
10:48 740.23 740.39 740.23 740.38 0.0K
10:49 740.40 740.47 740.34 740.34 0.0K
10:50 740.35 740.50 740.35 740.50 0.0K
10:51 740.50 740.57 740.06 740.06 0.0K
10:52 740.06 740.06 739.93 739.93 0.0K
10:53 739.94 740.08 739.92 740.01 0.0K
10:54 740.02 740.12 739.95 740.12 0.0K
10:55 740.16 740.17 740.08 740.09 0.0K
10:56 740.18 741.25 740.18 741.25 0.0K
10:57 741.25 741.27 741.04 741.06 0.0K
10:58 741.13 741.34 741.13 741.32 0.0K
10:59 741.35 741.60 741.35 741.59 0.0K
11:00 741.59 741.88 741.59 741.87 0.0K
11:01 741.79 741.85 741.73 741.74 0.0K
11:02 741.75 741.77 741.48 741.48 0.0K
11:03 741.41 741.57 741.40 741.55 0.0K
11:04 741.55 741.56 741.20 741.20 0.0K
11:05 741.20 741.20 740.95 740.97 0.0K
11:06 740.97 741.40 740.97 741.40 0.0K
11:07 741.40 741.46 741.34 741.44 0.0K
11:08 741.45 741.58 741.44 741.57 0.0K
11:09 741.53 741.61 741.52 741.59 0.0K
11:10 741.57 741.65 741.45 741.46 0.0K
11:11 741.46 741.56 741.44 741.51 0.0K
11:12 741.51 741.51 741.31 741.31 0.0K
11:13 741.29 741.29 740.71 740.71 0.0K
11:14 740.73 740.73 740.57 740.57 0.0K
11:15 740.59 740.59 740.20 740.20 0.0K
11:16 740.20 740.24 740.04 740.17 0.0K
11:17 740.15 740.24 740.15 740.20 0.0K
11:18 740.19 740.26 740.11 740.19 0.0K
11:19 740.17 740.18 739.81 739.81 0.0K
11:20 739.81 739.86 739.78 739.80 0.0K
11:21 739.80 739.80 739.73 739.80 0.0K
11:22 739.82 739.98 739.76 739.96 0.0K
11:23 739.97 740.00 739.75 739.75 0.0K
11:24 739.75 739.80 739.75 739.77 0.0K
11:25 739.77 739.89 739.72 739.81 0.0K
11:26 739.80 739.93 739.80 739.90 0.0K
11:27 739.91 739.91 739.83 739.83 0.0K
11:28 739.86 740.05 739.86 740.05 0.0K
11:29 740.04 740.04 739.96 740.00 0.0K
11:30 739.98 740.03 739.89 739.96 0.0K
11:31 739.97 740.39 739.96 740.39 0.0K
11:32 740.41 740.76 740.41 740.75 0.0K
11:33 740.73 740.83 740.70 740.70 0.0K
11:34 740.65 740.65 740.53 740.54 0.0K
11:35 740.49 740.52 740.22 740.22 0.0K
11:36 740.22 740.29 740.22 740.27 0.0K
11:37 740.18 740.40 740.18 740.39 0.0K
11:38 740.39 740.39 740.37 740.37 0.0K
11:39 740.37 740.42 740.29 740.29 0.0K
11:40 740.29 740.29 740.12 740.14 0.0K
11:41 740.15 740.16 739.82 739.82 0.0K
11:42 739.83 739.83 739.47 739.47 0.0K
11:43 739.44 739.44 739.22 739.23 0.0K
11:44 739.23 739.25 739.04 739.04 0.0K
11:45 739.04 739.17 739.04 739.17 0.0K
11:46 739.19 739.36 739.19 739.34 0.0K
11:47 739.43 739.67 739.43 739.67 0.0K
11:48 739.68 740.02 739.68 739.94 0.0K
11:49 739.93 739.95 739.77 739.77 0.0K
11:50 739.78 739.78 739.48 739.48 0.0K
11:51 739.48 739.59 739.48 739.59 0.0K
11:52 739.64 739.98 739.63 739.98 0.0K
11:53 739.97 739.97 739.35 739.42 0.0K
11:54 739.43 739.68 739.43 739.66 0.0K
11:55 739.66 739.87 739.66 739.87 0.0K
11:56 739.86 739.99 739.86 739.99 0.0K
11:57 740.02 740.07 739.89 739.93 0.0K
11:58 739.94 740.01 739.91 739.91 0.0K
11:59 739.91 739.91 739.61 739.62 0.0K
12:00 739.52 739.73 739.52 739.69 0.0K
12:01 739.70 740.17 739.67 739.95 0.0K
12:02 739.94 739.97 739.30 739.37 0.0K
12:03 739.36 739.97 739.36 739.87 0.0K
12:04 739.88 740.02 739.84 739.99 0.0K
12:05 739.98 740.01 739.95 739.96 0.0K
12:06 740.04 740.51 740.04 740.45 0.0K
12:07 740.42 740.43 740.30 740.39 0.0K
12:08 740.43 740.54 740.43 740.54 0.0K
12:09 740.54 740.75 740.54 740.74 0.0K
12:10 740.72 740.84 740.72 740.83 0.0K
12:11 740.83 741.29 740.83 741.29 0.0K
12:12 741.28 741.81 741.28 741.81 0.0K
12:13 741.88 742.06 741.88 742.00 0.0K
12:14 742.00 742.05 741.95 742.03 0.0K
12:15 742.03 742.14 742.03 742.05 0.0K
12:16 742.04 742.07 742.00 742.05 0.0K
12:17 742.04 742.19 742.04 742.19 0.0K
12:18 742.21 742.78 742.21 742.73 0.0K
12:19 742.77 743.02 742.77 743.02 0.0K
12:20 743.01 743.32 743.01 743.32 0.0K
12:21 743.49 743.57 743.34 743.34 0.0K
12:22 743.33 743.47 743.33 743.47 0.0K
12:23 743.50 743.80 743.49 743.80 0.0K
12:24 743.80 744.26 743.80 744.26 0.0K
12:25 744.28 744.32 744.19 744.19 0.0K
12:26 744.19 744.20 743.88 743.94 0.0K
12:27 743.95 744.06 743.95 744.04 0.0K
12:28 743.98 744.04 743.95 743.97 0.0K
12:29 743.96 743.97 743.59 743.59 0.0K
12:30 743.61 743.65 743.53 743.64 0.0K
12:31 743.63 743.73 743.63 743.73 0.0K
12:32 743.75 743.93 743.75 743.87 0.0K
12:33 743.83 743.83 743.50 743.52 0.0K
12:34 743.52 743.57 743.34 743.40 0.0K
12:35 743.42 743.42 743.01 743.01 0.0K
12:36 742.97 742.97 742.92 742.93 0.0K
12:37 742.93 742.94 742.82 742.82 0.0K
12:38 742.81 742.99 742.80 742.99 0.0K
12:39 742.99 743.04 742.87 743.00 0.0K
12:40 743.00 743.15 743.00 743.15 0.0K
12:41 743.16 743.32 743.16 743.32 0.0K
12:42 743.29 743.30 743.24 743.28 0.0K
12:43 743.29 743.30 743.11 743.12 0.0K
12:44 743.12 743.12 742.89 742.90 0.0K
12:45 742.92 743.09 742.90 743.07 0.0K
12:46 743.09 743.34 743.09 743.30 0.0K
12:47 743.32 743.77 743.32 743.77 0.0K
12:48 743.87 743.87 743.78 743.78 0.0K
12:49 743.85 744.05 743.85 744.05 0.0K
12:50 744.03 744.17 744.03 744.13 0.0K
12:51 744.12 744.15 744.01 744.07 0.0K
12:52 744.07 744.33 744.07 744.23 0.0K
12:53 744.24 744.33 744.13 744.33 0.0K
12:54 744.34 744.39 744.33 744.39 0.0K
12:55 744.35 744.35 744.21 744.32 0.0K
12:56 744.31 744.41 744.31 744.38 0.0K
12:57 744.40 744.93 744.40 744.93 0.0K
12:58 744.93 745.09 744.93 745.09 0.0K
12:59 745.14 745.29 745.13 745.28 0.0K
13:00 745.32 745.35 745.04 745.07 0.0K
13:01 745.06 745.18 745.06 745.15 0.0K
13:02 745.14 745.17 745.05 745.10 0.0K
13:03 745.06 745.10 744.88 744.88 0.0K
13:04 744.89 744.93 744.82 744.93 0.0K
13:05 744.99 745.18 744.92 745.18 0.0K
13:06 745.20 745.27 745.15 745.15 0.0K
13:07 745.15 745.24 745.15 745.22 0.0K
13:08 745.20 745.21 745.16 745.21 0.0K
13:09 745.20 745.22 745.15 745.15 0.0K
13:10 745.16 745.19 745.03 745.03 0.0K
13:11 745.02 745.02 744.68 744.68 0.0K
13:12 744.70 744.70 744.54 744.54 0.0K
13:13 744.55 744.57 744.45 744.45 0.0K
13:14 744.44 744.44 744.15 744.17 0.0K
13:15 744.15 744.15 743.93 744.01 0.0K
13:16 744.02 744.02 743.94 743.98 0.0K
13:17 744.01 744.01 743.86 743.86 0.0K
13:18 743.86 743.86 743.68 743.73 0.0K
13:19 743.74 743.74 743.59 743.59 0.0K
13:20 743.58 743.58 743.31 743.34 0.0K
13:21 743.33 743.57 743.33 743.57 0.0K
13:22 743.59 743.82 743.59 743.76 0.0K
13:23 743.76 743.87 743.76 743.79 0.0K
13:24 743.78 743.79 743.74 743.74 0.0K
13:25 743.77 743.80 743.35 743.35 0.0K
13:26 743.34 743.34 743.13 743.13 0.0K
13:27 743.13 743.16 742.68 742.68 0.0K
13:28 742.69 742.69 742.45 742.50 0.0K
13:29 742.49 742.58 742.39 742.40 0.0K
13:30 742.39 742.39 742.34 742.35 0.0K
13:31 742.36 742.36 742.28 742.30 0.0K
13:32 742.20 742.20 742.13 742.18 0.0K
13:33 742.20 742.27 742.20 742.27 0.0K
13:34 742.25 742.43 742.25 742.41 0.0K
13:35 742.46 742.50 742.44 742.49 0.0K
13:36 742.47 742.93 742.47 742.93 0.0K
13:37 742.93 743.00 742.90 742.94 0.0K
13:38 742.96 743.03 742.92 743.03 0.0K
13:39 743.03 743.10 742.97 743.10 0.0K
13:40 743.08 743.29 743.08 743.29 0.0K
13:41 743.29 743.30 743.23 743.25 0.0K
13:42 743.25 743.26 743.20 743.23 0.0K
13:43 743.30 743.53 743.28 743.53 0.0K
13:44 743.60 743.63 743.57 743.58 0.0K
13:45 743.56 743.58 743.53 743.54 0.0K
13:46 743.55 743.73 743.55 743.72 0.0K
13:47 743.72 743.72 743.57 743.57 0.0K
13:48 743.55 743.64 743.52 743.61 0.0K
13:49 743.62 743.80 743.61 743.80 0.0K
13:50 743.80 744.08 743.80 743.95 0.0K
13:51 743.93 743.99 743.93 743.95 0.0K
13:52 743.95 743.98 743.88 743.98 0.0K
13:53 743.97 744.07 743.97 744.01 0.0K
13:54 744.00 744.00 743.69 743.74 0.0K
13:55 743.75 743.78 743.67 743.67 0.0K
13:56 743.63 743.63 743.51 743.51 0.0K
13:57 743.47 743.47 743.35 743.37 0.0K
13:58 743.37 743.37 743.00 743.00 0.0K
13:59 743.00 743.08 743.00 743.01 0.0K
14:00 743.00 743.15 742.97 743.15 0.0K
14:01 743.14 743.29 743.14 743.27 0.0K
14:02 743.27 743.27 743.20 743.20 0.0K
14:03 743.19 743.38 743.16 743.35 0.0K
14:04 743.34 743.48 743.34 743.47 0.0K
14:05 743.43 743.44 743.16 743.24 0.0K
14:06 743.22 743.22 742.86 742.86 0.0K
14:07 742.86 742.95 742.86 742.92 0.0K
14:08 742.91 742.92 742.74 742.74 0.0K
14:09 742.74 742.91 742.74 742.87 0.0K
14:10 742.89 742.89 742.69 742.69 0.0K
14:11 742.69 742.69 742.53 742.52 0.0K
14:12 742.52 742.70 742.52 742.70 0.0K
14:13 742.70 742.71 742.51 742.51 0.0K
14:14 742.51 742.51 742.33 742.43 0.0K
14:15 742.43 742.43 742.31 742.34 0.0K
14:16 742.35 742.45 742.35 742.39 0.0K
14:17 742.39 742.65 742.38 742.65 0.0K
14:18 742.66 742.89 742.66 742.85 0.0K
14:19 742.82 742.90 742.79 742.90 0.0K
14:20 742.86 742.93 742.84 742.92 0.0K
14:21 742.88 742.90 742.82 742.88 0.0K
14:22 742.90 742.98 742.90 742.97 0.0K
14:23 742.98 742.98 742.62 742.62 0.0K
14:24 742.62 742.70 742.61 742.68 0.0K
14:25 742.69 742.69 742.59 742.68 0.0K
14:26 742.67 742.75 742.63 742.74 0.0K
14:27 742.74 742.86 742.74 742.77 0.0K
14:28 742.82 743.07 742.81 743.03 0.0K
14:29 743.03 743.03 742.83 742.83 0.0K
14:30 742.83 742.83 742.72 742.76 0.0K
14:31 742.81 743.00 742.81 743.00 0.0K
14:32 743.01 743.16 743.01 743.16 0.0K
14:33 743.17 743.18 743.09 743.11 0.0K
14:34 743.10 743.13 743.02 743.03 0.0K
14:35 743.02 743.05 742.97 743.05 0.0K
14:36 743.07 743.08 743.01 743.08 0.0K
14:37 743.02 743.49 743.02 743.48 0.0K
14:38 743.50 743.61 743.50 743.61 0.0K
14:39 743.62 743.62 743.53 743.53 0.0K
14:40 743.51 743.56 743.46 743.56 0.0K
14:41 743.56 743.69 743.56 743.67 0.0K
14:42 743.67 743.77 743.67 743.70 0.0K
14:43 743.70 743.75 743.67 743.71 0.0K
14:44 743.72 743.79 743.72 743.78 0.0K
14:45 743.77 743.82 743.74 743.80 0.0K
14:46 743.74 743.74 743.36 743.37 0.0K
14:47 743.38 743.38 743.21 743.22 0.0K
14:48 743.22 743.22 743.14 743.14 0.0K
14:49 743.13 743.35 743.12 743.35 0.0K
14:50 743.36 743.41 743.07 743.07 0.0K
14:51 743.07 743.13 742.85 742.90 0.0K
14:52 742.91 742.91 742.81 742.83 0.0K
14:53 742.83 742.86 742.78 742.86 0.0K
14:54 742.85 742.87 742.60 742.60 0.0K
14:55 742.61 742.99 742.61 742.99 0.0K
14:56 743.02 743.02 742.86 742.99 0.0K
14:57 742.98 743.26 742.98 743.26 0.0K
14:58 743.26 743.44 743.26 743.43 0.0K
14:59 743.43 743.46 743.06 743.06 0.0K
15:00 743.06 743.07 742.78 742.78 0.0K
15:01 742.79 742.80 742.34 742.45 0.0K
15:02 742.40 742.54 742.37 742.38 0.0K
15:03 742.35 742.35 742.07 742.11 0.0K
15:04 742.11 742.11 741.91 742.06 0.0K
15:05 742.07 742.14 741.99 742.14 0.0K
15:06 742.13 742.15 742.12 742.12 0.0K
15:07 742.11 742.19 741.63 741.63 0.0K
15:08 741.64 741.64 741.46 741.55 0.0K
15:09 741.55 741.71 741.55 741.57 0.0K
15:10 741.57 741.57 741.23 741.29 0.0K
15:11 741.34 741.43 741.33 741.39 0.0K
15:12 741.39 741.45 741.37 741.45 0.0K
15:13 741.45 741.47 741.40 741.47 0.0K
15:14 741.61 741.89 741.60 741.87 0.0K
15:15 741.87 741.89 741.76 741.79 0.0K
15:16 741.79 741.79 741.63 741.74 0.0K
15:17 741.73 741.74 741.58 741.60 0.0K
15:18 741.58 741.83 741.58 741.82 0.0K
15:19 741.84 742.08 741.84 742.05 0.0K
15:20 742.00 742.01 741.67 741.67 0.0K
15:21 741.67 741.67 741.40 741.41 0.0K
15:22 741.39 741.64 741.39 741.62 0.0K
15:23 741.62 741.80 741.62 741.71 0.0K
15:24 741.72 742.00 741.72 742.00 0.0K
15:25 741.97 742.04 741.91 741.92 0.0K
15:26 741.92 741.94 741.61 741.61 0.0K
15:27 741.61 741.61 741.37 741.37 0.0K
15:28 741.38 741.50 741.37 741.48 0.0K
15:29 741.50 741.56 741.43 741.56 0.0K
15:30 741.66 741.90 741.66 741.90 0.0K
15:31 741.96 742.13 741.93 742.13 0.0K
15:32 742.20 742.27 742.16 742.27 0.0K
15:33 742.31 742.36 742.20 742.20 0.0K
15:34 742.14 742.15 741.93 741.93 0.0K
15:35 741.90 741.90 741.69 741.75 0.0K
15:36 741.75 741.83 741.63 741.68 0.0K
15:37 741.69 742.02 741.69 742.00 0.0K
15:38 742.00 742.06 741.99 742.00 0.0K
15:39 741.96 741.96 741.68 741.68 0.0K
15:40 741.65 741.65 741.04 741.12 0.0K
15:41 741.12 741.14 740.89 740.94 0.0K
15:42 740.98 741.37 740.98 741.37 0.0K
15:43 741.37 741.72 741.37 741.72 0.0K
15:44 741.74 741.80 741.64 741.64 0.0K
15:45 741.65 741.70 741.60 741.61 0.0K
15:46 741.62 741.69 741.48 741.48 0.0K
15:47 741.48 741.59 741.42 741.59 0.0K
15:48 741.60 741.84 741.60 741.78 0.0K
15:49 741.76 741.77 741.61 741.65 0.0K
15:50 741.95 742.19 741.86 742.00 0.0K
15:51 742.02 742.57 742.01 742.56 0.0K
15:52 742.49 742.65 742.42 742.65 0.0K
15:53 742.67 742.86 742.57 742.57 0.0K
15:54 742.66 743.13 742.66 742.95 0.0K
15:55 743.13 743.26 742.92 742.93 0.0K
15:56 742.98 743.29 742.85 742.89 0.0K
15:57 742.91 743.03 742.87 742.96 0.0K
15:58 742.94 743.09 742.86 743.09 0.0K
15:59 743.15 743.37 743.12 743.36 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available