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
09:29 757.02 757.03 757.02 757.02 0.0K
09:30 758.03 760.11 758.03 759.85 0.0K
09:31 759.96 761.05 759.96 760.74 0.0K
09:32 760.69 761.99 760.69 761.99 0.0K
09:33 761.93 762.52 761.90 762.49 0.0K
09:34 762.60 763.39 762.60 763.39 0.0K
09:35 763.29 763.36 762.77 762.84 0.0K
09:36 762.78 762.78 761.79 761.79 0.0K
09:37 761.72 762.68 761.64 762.51 0.0K
09:38 762.51 762.51 762.04 762.08 0.0K
09:39 762.09 762.46 762.09 762.37 0.0K
09:40 762.36 762.56 762.13 762.23 0.0K
09:41 762.33 763.25 762.33 763.22 0.0K
09:42 763.31 763.92 763.31 763.48 0.0K
09:43 763.47 763.47 762.23 762.30 0.0K
09:44 762.37 762.87 762.37 762.80 0.0K
09:45 762.79 762.92 762.65 762.92 0.0K
09:46 762.90 762.97 762.72 762.86 0.0K
09:47 763.11 763.18 762.62 762.62 0.0K
09:48 762.65 762.69 761.87 761.87 0.0K
09:49 761.57 761.90 761.52 761.73 0.0K
09:50 761.66 761.66 761.33 761.60 0.0K
09:51 761.59 761.99 761.57 761.93 0.0K
09:52 761.88 762.00 761.84 761.91 0.0K
09:53 761.96 762.00 761.90 761.95 0.0K
09:54 762.01 762.06 761.76 761.93 0.0K
09:55 761.91 762.73 761.91 762.73 0.0K
09:56 762.71 762.98 762.66 762.72 0.0K
09:57 762.75 762.94 762.74 762.88 0.0K
09:58 762.91 763.00 762.79 762.80 0.0K
09:59 762.53 762.73 762.30 762.30 0.0K
10:00 762.36 762.54 761.91 762.00 0.0K
10:01 762.00 762.12 761.92 761.92 0.0K
10:02 761.94 762.04 761.80 761.99 0.0K
10:03 761.86 761.86 761.42 761.46 0.0K
10:04 761.46 762.13 761.43 762.09 0.0K
10:05 762.14 762.22 761.99 762.22 0.0K
10:06 762.22 762.55 762.20 762.31 0.0K
10:07 762.31 762.62 762.31 762.62 0.0K
10:08 762.63 762.74 762.47 762.48 0.0K
10:09 762.49 762.77 762.48 762.72 0.0K
10:10 762.58 762.84 762.44 762.77 0.0K
10:11 762.75 762.84 762.46 762.46 0.0K
10:12 762.44 762.44 762.22 762.39 0.0K
10:13 762.45 762.53 762.41 762.48 0.0K
10:14 762.49 762.80 762.49 762.55 0.0K
10:15 762.51 763.00 762.44 763.00 0.0K
10:16 763.01 763.30 763.01 763.23 0.0K
10:17 763.19 763.23 762.96 762.96 0.0K
10:18 762.95 762.95 762.55 762.75 0.0K
10:19 762.78 762.92 762.69 762.69 0.0K
10:20 762.66 762.66 762.22 762.41 0.0K
10:21 762.56 762.57 762.40 762.57 0.0K
10:22 762.54 762.67 762.47 762.48 0.0K
10:23 762.48 762.75 762.48 762.75 0.0K
10:24 762.74 762.80 762.67 762.76 0.0K
10:25 762.74 762.81 762.65 762.65 0.0K
10:26 762.66 762.66 762.29 762.53 0.0K
10:27 762.53 762.53 761.97 761.97 0.0K
10:28 762.00 762.34 762.00 762.29 0.0K
10:29 762.21 762.54 762.21 762.48 0.0K
10:30 762.50 762.50 762.27 762.50 0.0K
10:31 762.49 762.57 762.41 762.57 0.0K
10:32 762.53 762.64 762.48 762.53 0.0K
10:33 762.45 762.49 762.35 762.47 0.0K
10:34 762.48 762.68 762.47 762.59 0.0K
10:35 762.60 763.12 762.59 763.10 0.0K
10:36 763.11 763.11 763.02 763.05 0.0K
10:37 763.04 763.16 763.00 763.09 0.0K
10:38 763.09 763.09 762.66 762.85 0.0K
10:39 762.86 763.08 762.86 763.03 0.0K
10:40 763.05 763.31 763.03 763.28 0.0K
10:41 763.30 763.35 763.26 763.33 0.0K
10:42 763.33 763.60 763.32 763.43 0.0K
10:43 763.43 763.82 763.43 763.78 0.0K
10:44 763.78 763.85 763.66 763.72 0.0K
10:45 763.70 763.71 763.46 763.62 0.0K
10:46 763.62 763.62 763.37 763.38 0.0K
10:47 763.38 763.51 763.38 763.48 0.0K
10:48 763.48 763.56 763.38 763.40 0.0K
10:49 763.38 763.38 762.99 763.02 0.0K
10:50 762.97 763.09 762.88 762.92 0.0K
10:51 762.91 762.96 762.83 762.96 0.0K
10:52 762.96 763.04 762.95 763.03 0.0K
10:53 762.95 763.09 762.78 762.78 0.0K
10:54 762.78 762.78 762.43 762.43 0.0K
10:55 762.43 762.54 762.29 762.54 0.0K
10:56 762.55 762.57 762.40 762.41 0.0K
10:57 762.40 762.40 762.09 762.09 0.0K
10:58 762.04 762.04 761.87 761.91 0.0K
10:59 761.95 762.18 761.94 762.12 0.0K
11:00 762.08 762.21 762.08 762.20 0.0K
11:01 762.19 762.26 762.19 762.20 0.0K
11:02 762.36 762.59 762.36 762.51 0.0K
11:03 762.51 762.59 762.47 762.47 0.0K
11:04 762.47 762.47 762.30 762.30 0.0K
11:05 762.26 762.46 762.22 762.46 0.0K
11:06 762.45 762.48 762.42 762.43 0.0K
11:07 762.43 762.55 762.30 762.31 0.0K
11:08 762.31 762.31 762.26 762.29 0.0K
11:09 762.25 762.46 762.23 762.46 0.0K
11:10 762.46 762.61 762.46 762.59 0.0K
11:11 762.63 762.69 762.53 762.56 0.0K
11:12 762.56 762.56 762.29 762.30 0.0K
11:13 762.28 762.34 762.22 762.33 0.0K
11:14 762.32 762.55 762.29 762.53 0.0K
11:15 762.53 762.55 762.50 762.53 0.0K
11:16 762.51 762.52 762.14 762.14 0.0K
11:17 762.14 762.23 762.14 762.17 0.0K
11:18 762.14 762.19 762.14 762.18 0.0K
11:19 762.15 762.42 762.15 762.41 0.0K
11:20 762.44 762.48 762.41 762.44 0.0K
11:21 762.44 762.53 762.27 762.51 0.0K
11:22 762.51 762.53 762.49 762.53 0.0K
11:23 762.37 762.62 762.37 762.62 0.0K
11:24 762.63 762.63 762.56 762.56 0.0K
11:25 762.57 762.74 762.55 762.74 0.0K
11:26 762.76 762.92 762.76 762.92 0.0K
11:27 762.93 763.13 762.93 763.11 0.0K
11:28 763.11 763.16 762.98 762.98 0.0K
11:29 762.98 763.02 762.89 763.02 0.0K
11:30 763.15 763.27 763.15 763.15 0.0K
11:31 763.13 763.15 762.97 762.97 0.0K
11:32 762.94 762.99 762.73 762.73 0.0K
11:33 762.73 762.74 762.69 762.70 0.0K
11:34 762.70 762.85 762.67 762.73 0.0K
11:35 762.72 762.73 762.55 762.58 0.0K
11:36 762.60 762.88 762.60 762.88 0.0K
11:37 762.74 762.76 762.71 762.75 0.0K
11:38 762.75 762.95 762.75 762.92 0.0K
11:39 762.91 762.91 762.83 762.83 0.0K
11:40 762.85 762.92 762.67 762.68 0.0K
11:41 762.60 762.64 762.60 762.64 0.0K
11:42 762.63 762.82 762.63 762.74 0.0K
11:43 762.76 762.77 762.73 762.74 0.0K
11:44 762.73 762.73 762.51 762.53 0.0K
11:45 762.55 762.55 761.98 762.14 0.0K
11:46 762.14 762.14 761.95 761.95 0.0K
11:47 761.97 762.04 761.88 762.03 0.0K
11:48 762.04 762.07 761.98 762.04 0.0K
11:49 761.99 762.04 761.93 761.98 0.0K
11:50 761.97 761.99 761.82 761.84 0.0K
11:51 761.84 761.90 761.72 761.72 0.0K
11:52 761.69 761.86 761.64 761.64 0.0K
11:53 761.64 761.65 761.52 761.54 0.0K
11:54 761.54 761.54 761.14 761.14 0.0K
11:55 761.05 761.05 760.85 760.85 0.0K
11:56 760.85 760.85 760.65 760.79 0.0K
11:57 760.77 760.77 760.43 760.44 0.0K
11:58 760.40 760.47 760.30 760.46 0.0K
11:59 760.46 760.60 760.45 760.52 0.0K
12:00 760.56 760.66 760.56 760.66 0.0K
12:01 760.66 760.71 760.59 760.66 0.0K
12:02 760.66 760.66 760.28 760.28 0.0K
12:03 760.28 760.50 760.26 760.50 0.0K
12:04 760.53 760.59 760.53 760.57 0.0K
12:05 760.57 760.57 760.32 760.45 0.0K
12:06 760.46 760.60 760.44 760.60 0.0K
12:07 760.60 760.72 760.60 760.72 0.0K
12:08 760.68 760.68 760.50 760.56 0.0K
12:09 760.56 760.58 760.38 760.58 0.0K
12:10 760.66 760.93 760.65 760.93 0.0K
12:11 760.92 760.97 760.79 760.79 0.0K
12:12 760.77 760.89 760.56 760.56 0.0K
12:13 760.56 760.56 760.41 760.45 0.0K
12:14 760.45 760.55 760.31 760.56 0.0K
12:15 760.54 760.62 760.50 760.50 0.0K
12:16 760.44 760.46 760.28 760.32 0.0K
12:17 760.28 760.29 760.18 760.18 0.0K
12:18 760.19 760.22 760.14 760.13 0.0K
12:19 760.12 760.12 760.03 760.06 0.0K
12:20 760.07 760.23 760.07 760.23 0.0K
12:21 760.24 760.26 760.05 760.23 0.0K
12:22 760.23 760.35 760.23 760.35 0.0K
12:23 760.37 760.72 760.37 760.71 0.0K
12:24 760.72 760.82 760.72 760.75 0.0K
12:25 760.75 760.82 760.75 760.82 0.0K
12:26 760.83 760.84 760.66 760.72 0.0K
12:27 760.63 760.68 760.62 760.64 0.0K
12:28 760.63 760.73 760.47 760.49 0.0K
12:29 760.48 760.73 760.48 760.73 0.0K
12:30 760.69 760.73 760.68 760.68 0.0K
12:31 760.68 760.75 760.64 760.67 0.0K
12:32 760.66 760.68 760.54 760.56 0.0K
12:33 760.56 760.56 760.50 760.54 0.0K
12:34 760.54 760.54 760.42 760.44 0.0K
12:35 760.44 760.47 760.30 760.30 0.0K
12:36 760.28 760.48 760.28 760.47 0.0K
12:37 760.43 760.43 760.36 760.38 0.0K
12:38 760.38 760.56 760.38 760.55 0.0K
12:39 760.55 760.61 760.55 760.55 0.0K
12:40 760.58 760.79 760.53 760.79 0.0K
12:41 760.79 760.98 760.78 760.91 0.0K
12:42 760.91 761.11 760.91 761.11 0.0K
12:43 761.11 761.13 760.99 761.01 0.0K
12:44 761.01 761.07 761.01 761.05 0.0K
12:45 761.05 761.16 761.05 761.10 0.0K
12:46 761.05 761.09 760.98 761.08 0.0K
12:47 761.09 761.30 761.08 761.29 0.0K
12:48 761.30 761.32 761.27 761.28 0.0K
12:49 761.30 761.34 761.28 761.33 0.0K
12:50 761.33 761.50 761.28 761.50 0.0K
12:51 761.51 761.60 761.51 761.51 0.0K
12:52 761.52 761.58 761.50 761.54 0.0K
12:53 761.57 761.63 761.55 761.62 0.0K
12:54 761.63 761.83 761.63 761.82 0.0K
12:55 761.82 761.88 761.81 761.86 0.0K
12:56 761.85 761.87 761.56 761.56 0.0K
12:57 761.56 761.57 761.46 761.57 0.0K
12:58 761.57 761.57 761.28 761.28 0.0K
12:59 761.10 761.13 761.04 761.09 0.0K
13:00 761.09 761.21 760.96 761.21 0.0K
13:01 761.22 761.39 761.22 761.38 0.0K
13:02 761.40 761.66 761.40 761.66 0.0K
13:03 761.64 761.68 761.63 761.64 0.0K
13:04 761.64 761.83 761.64 761.82 0.0K
13:05 761.81 761.85 761.81 761.85 0.0K
13:06 761.84 761.97 761.84 761.97 0.0K
13:07 761.98 762.01 761.95 761.96 0.0K
13:08 761.97 761.99 761.94 761.98 0.0K
13:09 761.98 762.02 761.98 762.02 0.0K
13:10 762.02 762.13 762.02 762.09 0.0K
13:11 762.05 762.15 762.05 762.14 0.0K
13:12 762.11 762.11 762.07 762.09 0.0K
13:13 762.09 762.09 762.03 762.04 0.0K
13:14 762.04 762.06 762.02 762.02 0.0K
13:15 762.02 762.09 761.99 762.09 0.0K
13:16 762.15 762.15 762.10 762.12 0.0K
13:17 762.11 762.11 761.82 761.83 0.0K
13:18 761.83 761.85 761.79 761.84 0.0K
13:19 761.86 761.89 761.86 761.87 0.0K
13:20 761.88 761.91 761.84 761.85 0.0K
13:21 761.85 761.85 761.65 761.65 0.0K
13:22 761.68 761.68 761.52 761.53 0.0K
13:23 761.52 761.55 761.38 761.38 0.0K
13:24 761.36 761.36 761.26 761.26 0.0K
13:25 761.25 761.25 761.18 761.18 0.0K
13:26 761.19 761.19 761.05 761.06 0.0K
13:27 761.05 761.11 761.05 761.11 0.0K
13:28 761.11 761.11 761.00 761.04 0.0K
13:29 761.05 761.06 760.80 760.80 0.0K
13:30 760.79 760.94 760.79 760.94 0.0K
13:31 760.94 761.00 760.92 760.93 0.0K
13:32 760.96 761.08 760.94 761.08 0.0K
13:33 761.09 761.15 761.09 761.15 0.0K
13:34 761.14 761.25 761.08 761.25 0.0K
13:35 761.24 761.29 761.24 761.29 0.0K
13:36 761.31 761.32 761.22 761.23 0.0K
13:37 761.23 761.25 761.16 761.16 0.0K
13:38 761.15 761.15 761.09 761.09 0.0K
13:39 761.08 761.08 760.97 760.99 0.0K
13:40 760.99 761.05 760.95 761.04 0.0K
13:41 761.04 761.25 761.04 761.25 0.0K
13:42 761.25 761.25 761.16 761.21 0.0K
13:43 761.20 761.20 761.18 761.20 0.0K
13:44 761.19 761.20 761.06 761.06 0.0K
13:45 761.06 761.06 760.90 760.98 0.0K
13:46 760.99 761.08 760.95 761.08 0.0K
13:47 761.07 761.18 761.04 761.17 0.0K
13:48 761.16 761.17 761.13 761.13 0.0K
13:49 761.13 761.13 761.00 761.00 0.0K
13:50 761.01 761.01 760.96 760.98 0.0K
13:51 760.96 760.96 760.80 760.83 0.0K
13:52 760.78 760.82 760.76 760.78 0.0K
13:53 760.77 760.77 760.72 760.74 0.0K
13:54 760.75 760.83 760.75 760.82 0.0K
13:55 760.82 760.83 760.78 760.79 0.0K
13:56 760.77 760.80 760.73 760.75 0.0K
13:57 760.75 760.82 760.73 760.81 0.0K
13:58 760.82 760.82 760.58 760.58 0.0K
13:59 760.59 760.59 760.47 760.56 0.0K
14:00 760.56 760.56 760.31 760.33 0.0K
14:01 760.33 760.45 760.31 760.32 0.0K
14:02 760.32 760.38 760.32 760.38 0.0K
14:03 760.39 760.47 760.36 760.46 0.0K
14:04 760.46 760.50 760.46 760.50 0.0K
14:05 760.50 760.63 760.50 760.57 0.0K
14:06 760.55 760.55 760.43 760.43 0.0K
14:07 760.44 760.45 760.33 760.33 0.0K
14:08 760.33 760.48 760.29 760.48 0.0K
14:09 760.47 760.55 760.47 760.52 0.0K
14:10 760.52 760.76 760.52 760.76 0.0K
14:11 760.76 760.96 760.76 760.95 0.0K
14:12 760.97 761.00 760.96 760.97 0.0K
14:13 760.97 760.98 760.94 760.97 0.0K
14:14 760.97 761.10 760.96 761.09 0.0K
14:15 761.08 761.16 761.07 761.08 0.0K
14:16 761.08 761.08 760.97 760.98 0.0K
14:17 760.98 761.13 760.98 761.13 0.0K
14:18 761.14 761.19 761.14 761.17 0.0K
14:19 761.22 761.24 761.21 761.21 0.0K
14:20 761.21 761.32 761.19 761.31 0.0K
14:21 761.32 761.34 761.24 761.25 0.0K
14:22 761.25 761.27 761.21 761.21 0.0K
14:23 761.19 761.19 761.10 761.10 0.0K
14:24 761.07 761.07 760.97 760.97 0.0K
14:25 760.97 760.97 760.43 760.43 0.0K
14:26 760.38 760.41 760.36 760.41 0.0K
14:27 760.41 760.50 760.41 760.50 0.0K
14:28 760.49 760.49 760.44 760.49 0.0K
14:29 760.48 760.48 760.39 760.46 0.0K
14:30 760.51 760.59 760.51 760.51 0.0K
14:31 760.51 760.51 759.83 759.83 0.0K
14:32 759.84 759.88 759.82 759.85 0.0K
14:33 759.85 760.00 759.85 759.99 0.0K
14:34 759.95 759.98 759.95 759.97 0.0K
14:35 759.98 760.06 759.89 759.89 0.0K
14:36 759.88 759.88 759.79 759.81 0.0K
14:37 759.81 759.81 759.70 759.70 0.0K
14:38 759.69 759.69 759.47 759.49 0.0K
14:39 759.49 759.49 759.29 759.32 0.0K
14:40 759.32 759.37 759.32 759.35 0.0K
14:41 759.35 759.36 759.08 759.08 0.0K
14:42 759.04 759.04 758.95 759.02 0.0K
14:43 759.02 759.03 759.01 759.01 0.0K
14:44 759.02 759.05 758.98 759.05 0.0K
14:45 759.05 759.13 759.03 759.12 0.0K
14:46 759.11 759.24 759.11 759.21 0.0K
14:47 759.21 759.31 759.21 759.31 0.0K
14:48 759.32 759.42 759.29 759.39 0.0K
14:49 759.39 759.39 759.21 759.21 0.0K
14:50 759.20 759.20 759.16 759.20 0.0K
14:51 759.20 759.22 759.17 759.19 0.0K
14:52 759.15 759.19 759.11 759.14 0.0K
14:53 759.13 759.32 759.13 759.32 0.0K
14:54 759.33 759.51 759.32 759.51 0.0K
14:55 759.52 759.69 759.52 759.69 0.0K
14:56 759.69 759.77 759.65 759.76 0.0K
14:57 759.77 759.83 759.77 759.82 0.0K
14:58 759.83 759.89 759.79 759.89 0.0K
14:59 759.88 759.88 759.78 759.80 0.0K
15:00 759.80 759.92 759.80 759.89 0.0K
15:01 759.89 759.94 759.86 759.86 0.0K
15:02 759.86 760.02 759.85 760.01 0.0K
15:03 760.01 760.08 760.00 760.07 0.0K
15:04 760.08 760.13 760.06 760.12 0.0K
15:05 760.12 760.32 760.10 760.32 0.0K
15:06 760.28 760.34 760.28 760.32 0.0K
15:07 760.32 760.38 760.32 760.34 0.0K
15:08 760.35 760.35 760.01 760.01 0.0K
15:09 759.99 760.01 759.97 760.01 0.0K
15:10 760.01 760.14 760.01 760.13 0.0K
15:11 760.12 760.16 759.97 759.97 0.0K
15:12 759.97 759.97 759.51 759.51 0.0K
15:13 759.50 759.53 759.47 759.53 0.0K
15:14 759.53 759.58 759.42 759.43 0.0K
15:15 759.44 759.47 759.37 759.40 0.0K
15:16 759.39 759.39 759.28 759.29 0.0K
15:17 759.29 759.40 759.25 759.40 0.0K
15:18 759.37 759.39 759.33 759.36 0.0K
15:19 759.37 759.44 759.37 759.42 0.0K
15:20 759.41 759.42 759.31 759.31 0.0K
15:21 759.30 759.50 759.28 759.40 0.0K
15:22 759.39 759.48 759.39 759.42 0.0K
15:23 759.41 759.45 759.41 759.45 0.0K
15:24 759.47 759.48 759.40 759.41 0.0K
15:25 759.42 759.42 759.30 759.36 0.0K
15:26 759.35 759.36 759.31 759.36 0.0K
15:27 759.32 759.32 759.21 759.23 0.0K
15:28 759.23 759.26 759.12 759.16 0.0K
15:29 759.15 759.15 759.04 759.05 0.0K
15:30 759.04 759.30 759.04 759.30 0.0K
15:31 759.35 759.55 759.35 759.55 0.0K
15:32 759.55 759.73 759.55 759.73 0.0K
15:33 759.75 759.81 759.73 759.77 0.0K
15:34 759.77 759.91 759.77 759.89 0.0K
15:35 759.88 759.88 759.04 759.04 0.0K
15:36 759.08 759.22 759.03 759.03 0.0K
15:37 759.03 759.27 759.02 759.27 0.0K
15:38 759.28 759.34 759.12 759.12 0.0K
15:39 759.12 759.12 758.87 758.92 0.0K
15:40 758.87 759.10 758.87 759.10 0.0K
15:41 759.16 759.16 759.05 759.05 0.0K
15:42 759.07 759.19 759.07 759.09 0.0K
15:43 759.09 759.31 759.07 759.30 0.0K
15:44 759.32 759.46 759.32 759.46 0.0K
15:45 759.47 759.47 759.35 759.39 0.0K
15:46 759.39 759.49 759.38 759.49 0.0K
15:47 759.49 759.73 759.49 759.71 0.0K
15:48 759.73 759.83 759.73 759.78 0.0K
15:49 759.79 759.96 759.79 759.90 0.0K
15:50 759.41 759.41 758.77 758.89 0.0K
15:51 758.89 759.15 758.89 759.12 0.0K
15:52 759.16 759.20 759.04 759.07 0.0K
15:53 759.03 759.24 759.02 759.16 0.0K
15:54 759.04 759.33 758.99 759.22 0.0K
15:55 759.33 759.36 759.03 759.03 0.0K
15:56 759.05 759.29 759.05 759.26 0.0K
15:57 759.29 759.34 759.16 759.16 0.0K
15:58 759.17 759.33 759.15 759.28 0.0K
15:59 759.25 759.57 759.21 759.51 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available