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
09:29 759.20 759.32 759.17 759.31 0.0K
09:30 758.75 758.86 756.43 756.48 0.0K
09:31 756.42 757.13 756.42 757.13 0.0K
09:32 757.14 757.75 757.05 757.75 0.0K
09:33 757.75 757.75 757.15 757.27 0.0K
09:34 757.25 757.61 757.12 757.45 0.0K
09:35 757.57 757.82 757.57 757.77 0.0K
09:36 758.05 758.55 758.05 758.36 0.0K
09:37 758.33 758.43 758.30 758.37 0.0K
09:38 758.39 758.69 758.30 758.66 0.0K
09:39 758.67 758.67 758.45 758.50 0.0K
09:40 758.50 758.73 758.49 758.58 0.0K
09:41 758.54 758.54 758.00 758.06 0.0K
09:42 758.15 758.30 758.05 758.10 0.0K
09:43 758.10 758.11 757.28 757.28 0.0K
09:44 757.24 757.36 756.94 757.03 0.0K
09:45 757.05 757.36 757.05 757.10 0.0K
09:46 756.95 756.95 756.46 756.46 0.0K
09:47 756.40 756.40 756.17 756.19 0.0K
09:48 756.19 756.19 755.68 755.81 0.0K
09:49 755.84 755.84 754.56 754.56 0.0K
09:50 754.58 754.58 754.15 754.33 0.0K
09:51 754.40 754.74 754.35 754.50 0.0K
09:52 754.47 754.52 754.21 754.21 0.0K
09:53 754.21 754.21 753.53 753.61 0.0K
09:54 753.61 753.79 753.61 753.75 0.0K
09:55 753.75 753.75 753.31 753.31 0.0K
09:56 753.28 753.28 752.43 752.43 0.0K
09:57 752.44 752.44 751.33 751.46 0.0K
09:58 751.45 751.92 751.35 751.92 0.0K
09:59 751.97 752.28 751.96 751.96 0.0K
10:00 751.89 752.38 751.81 752.38 0.0K
10:01 752.36 752.36 751.95 752.23 0.0K
10:02 752.20 752.38 752.00 752.19 0.0K
10:03 752.17 752.46 752.12 752.24 0.0K
10:04 752.24 752.25 751.73 751.73 0.0K
10:05 751.67 752.11 751.62 752.11 0.0K
10:06 752.12 752.29 752.09 752.19 0.0K
10:07 752.07 752.49 752.07 752.46 0.0K
10:08 752.51 752.64 752.47 752.55 0.0K
10:09 752.53 752.64 752.35 752.51 0.0K
10:10 752.52 752.95 752.51 752.95 0.0K
10:11 752.92 752.92 752.70 752.88 0.0K
10:12 752.86 752.91 752.50 752.50 0.0K
10:13 752.52 752.64 752.26 752.26 0.0K
10:14 752.27 752.63 752.27 752.63 0.0K
10:15 752.64 752.70 752.44 752.46 0.0K
10:16 752.49 752.49 752.26 752.28 0.0K
10:17 752.29 752.36 752.21 752.36 0.0K
10:18 752.35 752.38 752.31 752.36 0.0K
10:19 752.32 752.32 751.98 751.98 0.0K
10:20 751.96 751.97 751.34 751.36 0.0K
10:21 751.20 751.20 750.89 750.95 0.0K
10:22 750.82 750.82 750.23 750.29 0.0K
10:23 750.25 750.29 749.92 750.22 0.0K
10:24 750.22 750.58 750.19 750.56 0.0K
10:25 750.49 750.49 750.32 750.41 0.0K
10:26 750.35 750.45 750.19 750.42 0.0K
10:27 750.42 750.49 750.39 750.44 0.0K
10:28 750.44 750.45 750.26 750.38 0.0K
10:29 750.39 750.69 750.39 750.69 0.0K
10:30 750.70 750.74 750.60 750.66 0.0K
10:31 750.67 750.69 750.61 750.66 0.0K
10:32 750.69 750.80 750.69 750.80 0.0K
10:33 750.79 751.03 750.78 750.97 0.0K
10:34 750.86 750.86 750.46 750.46 0.0K
10:35 750.56 750.58 750.23 750.35 0.0K
10:36 750.28 750.31 750.23 750.25 0.0K
10:37 750.23 750.39 750.23 750.39 0.0K
10:38 750.39 750.51 750.39 750.51 0.0K
10:39 750.51 750.51 750.21 750.27 0.0K
10:40 750.26 750.26 750.02 750.08 0.0K
10:41 750.09 750.27 750.07 750.27 0.0K
10:42 750.27 750.43 750.26 750.37 0.0K
10:43 750.38 750.38 750.23 750.29 0.0K
10:44 750.29 750.33 750.13 750.23 0.0K
10:45 750.27 750.37 750.16 750.16 0.0K
10:46 750.16 750.16 749.88 750.05 0.0K
10:47 750.01 750.16 749.99 750.12 0.0K
10:48 750.13 750.13 749.83 749.83 0.0K
10:49 749.83 749.95 749.77 749.90 0.0K
10:50 749.92 750.38 749.92 750.37 0.0K
10:51 750.39 750.66 750.39 750.50 0.0K
10:52 750.47 750.72 750.47 750.72 0.0K
10:53 750.78 751.24 750.78 751.20 0.0K
10:54 751.21 751.21 751.01 751.03 0.0K
10:55 750.98 750.98 750.87 750.92 0.0K
10:56 750.90 751.00 750.64 750.64 0.0K
10:57 750.65 750.82 750.65 750.82 0.0K
10:58 750.81 750.98 750.81 750.95 0.0K
10:59 750.94 750.95 750.65 750.69 0.0K
11:00 750.70 750.84 750.64 750.84 0.0K
11:01 750.86 750.87 750.80 750.81 0.0K
11:02 750.81 751.23 750.80 751.23 0.0K
11:03 751.27 751.35 751.17 751.17 0.0K
11:04 751.16 751.26 751.16 751.20 0.0K
11:05 751.17 751.61 751.17 751.61 0.0K
11:06 751.61 751.65 751.55 751.57 0.0K
11:07 751.55 751.59 751.40 751.42 0.0K
11:08 751.44 751.80 751.44 751.81 0.0K
11:09 751.81 752.18 751.81 752.15 0.0K
11:10 752.15 752.57 752.12 752.57 0.0K
11:11 752.54 752.78 752.54 752.56 0.0K
11:12 752.56 752.56 752.41 752.51 0.0K
11:13 752.52 752.61 752.51 752.54 0.0K
11:14 752.63 752.81 752.62 752.81 0.0K
11:15 752.81 752.93 752.67 752.93 0.0K
11:16 752.96 753.20 752.95 753.20 0.0K
11:17 753.19 753.45 753.17 753.44 0.0K
11:18 753.46 753.53 753.39 753.45 0.0K
11:19 753.44 753.53 753.40 753.53 0.0K
11:20 753.54 753.68 753.49 753.64 0.0K
11:21 753.63 753.63 753.49 753.58 0.0K
11:22 753.59 753.76 753.59 753.64 0.0K
11:23 753.49 753.49 753.41 753.41 0.0K
11:24 753.35 753.37 753.19 753.19 0.0K
11:25 753.20 753.20 752.46 752.48 0.0K
11:26 752.52 752.57 752.43 752.57 0.0K
11:27 752.58 752.59 752.44 752.46 0.0K
11:28 752.40 752.45 752.17 752.31 0.0K
11:29 752.30 752.34 752.13 752.13 0.0K
11:30 752.13 752.23 752.08 752.23 0.0K
11:31 752.23 752.29 752.08 752.08 0.0K
11:32 752.08 752.22 752.08 752.22 0.0K
11:33 752.22 752.42 752.22 752.36 0.0K
11:34 752.34 752.34 751.97 751.97 0.0K
11:35 751.97 752.04 751.90 752.04 0.0K
11:36 752.04 752.05 751.96 752.03 0.0K
11:37 752.03 752.04 751.86 751.87 0.0K
11:38 751.84 751.98 751.82 751.90 0.0K
11:39 751.90 752.02 751.87 752.02 0.0K
11:40 752.02 752.33 752.02 752.27 0.0K
11:41 752.30 752.31 752.12 752.27 0.0K
11:42 752.25 752.25 752.04 752.10 0.0K
11:43 752.10 752.13 752.04 752.05 0.0K
11:44 752.03 752.03 751.68 751.81 0.0K
11:45 751.80 751.87 751.80 751.87 0.0K
11:46 751.86 751.87 751.77 751.84 0.0K
11:47 751.85 751.85 751.56 751.56 0.0K
11:48 751.55 751.55 751.24 751.24 0.0K
11:49 751.23 751.23 751.08 751.08 0.0K
11:50 751.08 751.18 751.05 751.14 0.0K
11:51 751.15 751.15 750.95 750.95 0.0K
11:52 750.83 750.83 750.14 750.14 0.0K
11:53 750.16 750.16 749.92 750.09 0.0K
11:54 749.93 750.00 749.90 749.92 0.0K
11:55 749.92 749.95 749.91 749.94 0.0K
11:56 749.95 749.96 749.05 749.18 0.0K
11:57 749.14 749.24 748.96 749.00 0.0K
11:58 748.99 749.33 748.99 749.30 0.0K
11:59 749.29 749.30 749.15 749.17 0.0K
12:00 749.16 749.45 749.16 749.27 0.0K
12:01 749.30 749.47 749.29 749.43 0.0K
12:02 749.43 749.44 749.27 749.30 0.0K
12:03 749.29 749.29 748.82 748.91 0.0K
12:04 748.89 749.00 748.89 748.98 0.0K
12:05 748.97 749.35 748.92 749.35 0.0K
12:06 749.36 749.55 749.31 749.50 0.0K
12:07 749.50 749.50 749.25 749.28 0.0K
12:08 749.26 749.27 749.20 749.25 0.0K
12:09 749.24 749.46 749.22 749.46 0.0K
12:10 749.45 749.45 749.23 749.40 0.0K
12:11 749.42 749.59 749.39 749.55 0.0K
12:12 749.58 749.59 749.21 749.21 0.0K
12:13 749.20 749.24 749.08 749.09 0.0K
12:14 749.08 749.36 749.02 749.34 0.0K
12:15 749.34 749.34 748.97 748.97 0.0K
12:16 748.97 748.97 748.70 748.72 0.0K
12:17 748.71 748.83 748.68 748.75 0.0K
12:18 748.76 748.76 748.52 748.52 0.0K
12:19 748.53 748.53 748.25 748.25 0.0K
12:20 748.23 748.23 748.12 748.16 0.0K
12:21 748.17 748.42 748.16 748.42 0.0K
12:22 748.47 748.55 748.45 748.45 0.0K
12:23 748.52 748.55 748.43 748.44 0.0K
12:24 748.44 748.45 748.30 748.43 0.0K
12:25 748.43 748.56 748.42 748.55 0.0K
12:26 748.55 748.84 748.55 748.82 0.0K
12:27 748.83 748.83 748.64 748.77 0.0K
12:28 748.77 748.89 748.70 748.89 0.0K
12:29 748.92 749.20 748.92 749.20 0.0K
12:30 749.20 749.24 749.15 749.24 0.0K
12:31 749.24 749.46 749.21 749.46 0.0K
12:32 749.46 749.46 749.36 749.42 0.0K
12:33 749.42 749.42 749.07 749.09 0.0K
12:34 749.10 749.19 749.06 749.14 0.0K
12:35 749.12 749.77 749.12 749.76 0.0K
12:36 749.76 749.91 749.76 749.91 0.0K
12:37 749.93 749.96 749.67 749.67 0.0K
12:38 749.67 749.67 749.28 749.32 0.0K
12:39 749.32 749.32 749.24 749.28 0.0K
12:40 749.37 749.51 749.37 749.51 0.0K
12:41 749.50 749.60 749.49 749.57 0.0K
12:42 749.52 749.55 749.47 749.52 0.0K
12:43 749.52 749.56 749.38 749.41 0.0K
12:44 749.41 749.44 749.38 749.41 0.0K
12:45 749.40 749.47 749.40 749.44 0.0K
12:46 749.46 749.47 749.29 749.29 0.0K
12:47 749.36 749.52 749.36 749.46 0.0K
12:48 749.47 749.51 749.43 749.51 0.0K
12:49 749.51 749.71 749.51 749.71 0.0K
12:50 749.71 749.73 749.48 749.48 0.0K
12:51 749.48 749.54 749.47 749.50 0.0K
12:52 749.47 749.47 749.13 749.15 0.0K
12:53 749.17 749.18 749.01 749.05 0.0K
12:54 749.03 749.03 748.87 748.87 0.0K
12:55 748.84 748.84 748.38 748.39 0.0K
12:56 748.38 748.38 748.02 748.02 0.0K
12:57 748.03 748.03 747.92 747.92 0.0K
12:58 747.92 748.10 747.89 748.10 0.0K
12:59 748.10 748.11 747.93 747.95 0.0K
13:00 747.95 747.99 747.91 747.91 0.0K
13:01 747.91 747.97 747.86 747.88 0.0K
13:02 747.87 748.17 747.85 748.17 0.0K
13:03 748.17 748.17 748.09 748.10 0.0K
13:04 748.07 748.08 747.97 748.04 0.0K
13:05 748.03 748.03 747.90 747.99 0.0K
13:06 748.00 748.07 747.98 747.99 0.0K
13:07 748.11 748.11 747.93 747.93 0.0K
13:08 747.92 747.92 747.85 747.85 0.0K
13:09 747.84 747.92 747.80 747.91 0.0K
13:10 747.91 747.91 747.83 747.86 0.0K
13:11 747.86 747.87 747.75 747.78 0.0K
13:12 747.78 747.93 747.75 747.93 0.0K
13:13 747.97 748.13 747.97 747.98 0.0K
13:14 747.96 747.99 747.92 747.92 0.0K
13:15 747.91 747.91 747.56 747.57 0.0K
13:16 747.55 747.55 747.32 747.48 0.0K
13:17 747.50 747.50 746.95 746.97 0.0K
13:18 746.97 746.97 746.91 746.91 0.0K
13:19 746.88 746.93 746.80 746.80 0.0K
13:20 746.80 746.91 746.80 746.87 0.0K
13:21 746.86 746.89 746.71 746.75 0.0K
13:22 746.74 746.99 746.74 746.98 0.0K
13:23 746.97 746.98 746.95 746.98 0.0K
13:24 746.99 747.20 746.99 747.19 0.0K
13:25 747.24 747.25 746.84 746.84 0.0K
13:26 746.78 746.82 746.74 746.82 0.0K
13:27 746.84 746.89 746.84 746.89 0.0K
13:28 746.89 746.89 746.66 746.68 0.0K
13:29 746.70 746.79 746.70 746.73 0.0K
13:30 746.69 746.69 746.57 746.57 0.0K
13:31 746.55 746.57 746.29 746.29 0.0K
13:32 746.30 746.30 746.19 746.19 0.0K
13:33 746.18 746.22 746.11 746.11 0.0K
13:34 746.12 746.12 746.04 746.07 0.0K
13:35 746.10 746.12 746.07 746.07 0.0K
13:36 746.05 746.05 745.77 745.77 0.0K
13:37 745.79 745.79 745.49 745.52 0.0K
13:38 745.51 745.57 745.51 745.52 0.0K
13:39 745.51 745.71 745.48 745.71 0.0K
13:40 745.79 746.06 745.77 745.98 0.0K
13:41 746.01 746.26 746.01 746.26 0.0K
13:42 746.25 746.47 746.25 746.46 0.0K
13:43 746.46 746.46 746.21 746.21 0.0K
13:44 746.22 746.25 746.15 746.25 0.0K
13:45 746.23 746.37 746.22 746.35 0.0K
13:46 746.36 746.36 746.01 746.01 0.0K
13:47 745.99 746.05 745.99 746.01 0.0K
13:48 745.97 745.98 745.70 745.71 0.0K
13:49 745.71 745.73 745.66 745.72 0.0K
13:50 745.72 745.88 745.72 745.77 0.0K
13:51 745.78 745.86 745.77 745.86 0.0K
13:52 745.86 745.86 745.80 745.81 0.0K
13:53 745.81 745.82 745.72 745.72 0.0K
13:54 745.72 745.83 745.72 745.83 0.0K
13:55 745.83 745.92 745.83 745.92 0.0K
13:56 745.92 745.94 745.87 745.87 0.0K
13:57 745.81 745.84 745.75 745.76 0.0K
13:58 745.75 745.78 745.55 745.55 0.0K
13:59 745.56 745.59 745.45 745.46 0.0K
14:00 745.49 745.91 745.49 745.91 0.0K
14:01 745.91 745.96 745.90 745.90 0.0K
14:02 745.86 745.87 745.66 745.66 0.0K
14:03 745.67 745.69 745.51 745.51 0.0K
14:04 745.51 745.56 745.47 745.56 0.0K
14:05 745.56 745.58 745.43 745.43 0.0K
14:06 745.43 745.43 745.36 745.42 0.0K
14:07 745.43 745.47 745.41 745.42 0.0K
14:08 745.45 745.58 745.37 745.58 0.0K
14:09 745.63 745.79 745.63 745.74 0.0K
14:10 745.73 746.00 745.73 745.99 0.0K
14:11 745.97 746.19 745.97 746.19 0.0K
14:12 746.22 746.33 746.22 746.33 0.0K
14:13 746.33 746.55 746.33 746.55 0.0K
14:14 746.55 746.78 746.55 746.77 0.0K
14:15 746.77 747.31 746.77 747.30 0.0K
14:16 747.31 747.31 747.15 747.15 0.0K
14:17 747.16 747.20 747.08 747.10 0.0K
14:18 747.10 747.43 747.10 747.43 0.0K
14:19 747.40 747.51 747.40 747.51 0.0K
14:20 747.46 747.46 747.30 747.30 0.0K
14:21 747.30 747.35 747.30 747.32 0.0K
14:22 747.32 747.53 747.32 747.50 0.0K
14:23 747.50 747.61 747.50 747.61 0.0K
14:24 747.60 747.60 747.54 747.54 0.0K
14:25 747.50 747.51 747.47 747.49 0.0K
14:26 747.51 747.59 747.43 747.49 0.0K
14:27 747.45 747.52 747.31 747.31 0.0K
14:28 747.25 747.40 747.21 747.39 0.0K
14:29 747.39 747.40 747.25 747.26 0.0K
14:30 747.22 747.29 747.22 747.29 0.0K
14:31 747.30 747.38 747.28 747.34 0.0K
14:32 747.34 747.34 747.15 747.15 0.0K
14:33 747.09 747.14 747.04 747.05 0.0K
14:34 746.96 746.96 746.66 746.66 0.0K
14:35 746.60 746.61 746.56 746.58 0.0K
14:36 746.58 746.58 746.40 746.52 0.0K
14:37 746.52 746.56 746.52 746.53 0.0K
14:38 746.55 746.55 746.47 746.47 0.0K
14:39 746.46 746.47 746.42 746.44 0.0K
14:40 746.44 746.50 746.42 746.48 0.0K
14:41 746.48 746.48 746.05 746.05 0.0K
14:42 746.04 746.06 745.95 745.95 0.0K
14:43 745.95 745.95 745.88 745.88 0.0K
14:44 745.88 745.88 745.65 745.70 0.0K
14:45 745.70 745.79 745.69 745.79 0.0K
14:46 745.79 745.80 745.68 745.70 0.0K
14:47 745.70 745.72 744.92 744.93 0.0K
14:48 744.92 744.95 744.83 744.83 0.0K
14:49 744.83 744.90 744.82 744.90 0.0K
14:50 744.91 745.02 744.86 744.89 0.0K
14:51 744.89 744.93 744.86 744.90 0.0K
14:52 744.94 744.99 744.88 744.90 0.0K
14:53 744.91 745.05 744.90 745.05 0.0K
14:54 745.04 745.10 745.03 745.03 0.0K
14:55 745.03 745.03 744.85 744.85 0.0K
14:56 744.82 744.82 744.72 744.82 0.0K
14:57 744.82 744.95 744.82 744.95 0.0K
14:58 744.95 744.95 744.81 744.87 0.0K
14:59 744.89 744.89 744.78 744.78 0.0K
15:00 744.78 745.16 744.78 745.15 0.0K
15:01 745.15 745.15 744.99 745.08 0.0K
15:02 745.07 745.26 745.07 745.22 0.0K
15:03 745.23 745.23 745.01 745.06 0.0K
15:04 745.06 745.13 745.02 745.11 0.0K
15:05 745.10 745.10 744.92 744.92 0.0K
15:06 744.93 744.93 744.68 744.68 0.0K
15:07 744.68 744.68 744.48 744.51 0.0K
15:08 744.52 744.81 744.52 744.78 0.0K
15:09 744.77 744.77 744.62 744.62 0.0K
15:10 744.62 744.76 744.62 744.69 0.0K
15:11 744.71 744.71 744.60 744.60 0.0K
15:12 744.54 744.65 744.54 744.55 0.0K
15:13 744.55 744.55 744.44 744.43 0.0K
15:14 744.42 744.62 744.40 744.61 0.0K
15:15 744.61 744.61 744.56 744.59 0.0K
15:16 744.60 744.79 744.60 744.77 0.0K
15:17 744.80 745.05 744.80 745.04 0.0K
15:18 745.09 745.17 745.07 745.13 0.0K
15:19 745.18 745.58 745.18 745.58 0.0K
15:20 745.63 745.68 745.48 745.52 0.0K
15:21 745.51 745.53 745.50 745.51 0.0K
15:22 745.52 745.63 745.43 745.63 0.0K
15:23 745.63 745.76 745.60 745.60 0.0K
15:24 745.54 745.55 745.25 745.25 0.0K
15:25 745.19 745.19 744.94 744.94 0.0K
15:26 744.95 745.21 744.95 745.21 0.0K
15:27 745.21 745.27 745.19 745.19 0.0K
15:28 745.20 745.23 744.85 744.86 0.0K
15:29 744.85 744.85 744.70 744.70 0.0K
15:30 744.69 744.84 744.69 744.77 0.0K
15:31 744.76 744.76 744.61 744.62 0.0K
15:32 744.65 744.86 744.65 744.86 0.0K
15:33 744.83 744.93 744.69 744.69 0.0K
15:34 744.69 744.70 744.53 744.61 0.0K
15:35 744.64 744.74 744.60 744.60 0.0K
15:36 744.60 744.63 744.58 744.61 0.0K
15:37 744.61 744.65 744.47 744.62 0.0K
15:38 744.66 744.82 744.66 744.81 0.0K
15:39 744.82 744.83 744.73 744.73 0.0K
15:40 744.75 745.02 744.73 745.02 0.0K
15:41 745.02 745.29 745.02 745.28 0.0K
15:42 745.31 745.41 745.25 745.30 0.0K
15:43 745.29 745.72 745.26 745.72 0.0K
15:44 745.72 745.87 745.55 745.55 0.0K
15:45 745.59 745.72 745.55 745.55 0.0K
15:46 745.54 745.55 745.35 745.37 0.0K
15:47 745.46 745.75 745.46 745.75 0.0K
15:48 745.77 746.13 745.75 746.13 0.0K
15:49 746.10 746.25 746.08 746.25 0.0K
15:50 746.41 746.68 746.33 746.59 0.0K
15:51 746.54 746.75 746.38 746.75 0.0K
15:52 746.71 746.71 746.39 746.48 0.0K
15:53 746.47 746.57 746.42 746.44 0.0K
15:54 746.44 746.75 746.22 746.75 0.0K
15:55 746.58 746.70 746.54 746.56 0.0K
15:56 746.55 746.80 746.55 746.70 0.0K
15:57 746.67 746.70 746.45 746.45 0.0K
15:58 746.45 746.67 746.45 746.66 0.0K
15:59 746.71 746.74 746.43 746.70 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available