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
09:29 746.50 746.66 746.50 746.66 0.0K
09:30 745.26 745.44 744.69 744.69 0.0K
09:31 744.60 744.60 744.12 744.32 0.0K
09:32 744.20 744.20 742.95 742.95 0.0K
09:33 743.10 743.10 742.26 742.26 0.0K
09:34 742.16 742.16 741.86 741.90 0.0K
09:35 741.99 742.17 740.70 740.75 0.0K
09:36 740.75 740.75 739.27 739.27 0.0K
09:37 739.24 739.27 738.43 738.45 0.0K
09:38 738.43 738.43 737.82 737.99 0.0K
09:39 738.00 738.07 737.74 738.06 0.0K
09:40 738.04 738.06 737.79 737.86 0.0K
09:41 737.86 737.88 736.67 736.72 0.0K
09:42 736.64 737.13 736.53 736.96 0.0K
09:43 736.93 737.15 736.77 737.15 0.0K
09:44 737.47 737.52 737.35 737.43 0.0K
09:45 737.55 738.12 737.55 737.94 0.0K
09:46 737.97 738.11 737.72 737.72 0.0K
09:47 737.72 737.72 737.07 737.16 0.0K
09:48 737.17 737.17 736.88 737.03 0.0K
09:49 737.22 738.24 737.20 738.19 0.0K
09:50 738.22 738.85 738.22 738.79 0.0K
09:51 738.82 739.10 738.54 738.54 0.0K
09:52 738.51 738.51 737.99 738.32 0.0K
09:53 738.02 738.11 737.73 738.11 0.0K
09:54 738.23 739.05 738.23 738.96 0.0K
09:55 738.96 739.11 738.89 739.06 0.0K
09:56 739.04 739.31 738.79 739.31 0.0K
09:57 739.33 739.51 739.26 739.29 0.0K
09:58 739.30 739.63 739.30 739.56 0.0K
09:59 739.51 739.71 739.44 739.71 0.0K
10:00 739.76 740.84 739.76 740.73 0.0K
10:01 740.71 740.75 740.56 740.66 0.0K
10:02 740.64 740.66 740.41 740.64 0.0K
10:03 740.60 740.71 740.60 740.68 0.0K
10:04 740.60 741.01 740.60 740.98 0.0K
10:05 740.98 741.09 740.92 741.02 0.0K
10:06 741.01 741.32 740.91 741.32 0.0K
10:07 741.32 741.46 740.93 740.95 0.0K
10:08 740.92 741.00 740.75 740.75 0.0K
10:09 740.73 740.87 740.63 740.85 0.0K
10:10 740.84 740.86 740.16 740.16 0.0K
10:11 740.17 740.46 740.14 740.46 0.0K
10:12 740.45 741.24 740.40 741.24 0.0K
10:13 741.34 742.10 741.34 742.10 0.0K
10:14 742.12 742.59 742.12 742.52 0.0K
10:15 742.55 742.76 742.40 742.40 0.0K
10:16 742.40 742.62 742.37 742.58 0.0K
10:17 742.55 742.58 742.48 742.53 0.0K
10:18 742.56 742.65 742.44 742.44 0.0K
10:19 742.41 742.91 742.33 742.91 0.0K
10:20 742.90 742.93 742.42 742.42 0.0K
10:21 742.40 742.51 742.35 742.46 0.0K
10:22 742.46 742.46 742.14 742.14 0.0K
10:23 742.13 742.13 741.92 741.93 0.0K
10:24 741.92 742.20 741.92 742.19 0.0K
10:25 742.18 742.61 742.09 742.61 0.0K
10:26 742.64 742.65 742.54 742.61 0.0K
10:27 742.64 742.88 742.64 742.75 0.0K
10:28 742.76 743.19 742.76 743.19 0.0K
10:29 743.20 743.65 743.20 743.65 0.0K
10:30 743.70 744.00 743.70 743.91 0.0K
10:31 743.89 743.95 743.81 743.82 0.0K
10:32 743.83 744.19 743.83 744.19 0.0K
10:33 744.19 744.35 744.18 744.22 0.0K
10:34 744.21 744.35 744.17 744.35 0.0K
10:35 744.39 744.66 744.39 744.65 0.0K
10:36 744.66 744.70 744.51 744.51 0.0K
10:37 744.52 744.73 744.50 744.73 0.0K
10:38 744.91 745.47 744.91 745.45 0.0K
10:39 745.46 745.46 745.36 745.40 0.0K
10:40 745.38 745.38 745.19 745.27 0.0K
10:41 745.28 745.31 745.24 745.29 0.0K
10:42 745.28 745.42 745.17 745.17 0.0K
10:43 745.18 745.23 745.09 745.10 0.0K
10:44 745.11 745.11 744.94 745.06 0.0K
10:45 745.04 745.15 744.97 745.15 0.0K
10:46 745.15 745.15 745.04 745.04 0.0K
10:47 745.04 745.04 744.78 744.78 0.0K
10:48 744.75 744.76 744.60 744.60 0.0K
10:49 744.62 744.62 744.19 744.20 0.0K
10:50 744.20 744.40 744.19 744.19 0.0K
10:51 743.96 744.13 743.88 744.13 0.0K
10:52 744.15 744.28 744.15 744.27 0.0K
10:53 744.27 744.56 744.26 744.38 0.0K
10:54 744.39 744.51 744.37 744.49 0.0K
10:55 744.46 744.50 744.29 744.29 0.0K
10:56 744.37 744.64 744.28 744.31 0.0K
10:57 744.27 744.31 744.24 744.25 0.0K
10:58 744.26 744.40 744.21 744.22 0.0K
10:59 744.22 744.44 744.21 744.44 0.0K
11:00 744.48 744.71 744.44 744.71 0.0K
11:01 744.72 744.77 744.65 744.65 0.0K
11:02 744.60 744.60 744.38 744.38 0.0K
11:03 744.39 744.39 744.13 744.13 0.0K
11:04 744.13 744.16 744.10 744.10 0.0K
11:05 744.10 744.19 743.98 744.00 0.0K
11:06 744.02 744.02 743.80 743.88 0.0K
11:07 743.88 743.89 743.77 743.77 0.0K
11:08 743.78 743.80 743.40 743.40 0.0K
11:09 743.40 743.40 742.97 742.97 0.0K
11:10 742.98 743.35 742.90 743.35 0.0K
11:11 743.36 743.37 743.26 743.30 0.0K
11:12 743.30 743.35 743.29 743.33 0.0K
11:13 743.33 743.49 743.29 743.45 0.0K
11:14 743.45 743.49 743.42 743.46 0.0K
11:15 743.45 743.45 743.22 743.24 0.0K
11:16 743.25 743.25 743.05 743.10 0.0K
11:17 743.03 743.03 742.83 742.88 0.0K
11:18 742.89 743.19 742.89 743.02 0.0K
11:19 743.01 743.27 743.01 743.19 0.0K
11:20 743.20 743.21 742.79 742.79 0.0K
11:21 742.68 742.80 742.63 742.78 0.0K
11:22 742.78 743.01 742.78 743.01 0.0K
11:23 743.04 743.14 742.99 743.14 0.0K
11:24 743.14 743.26 743.10 743.26 0.0K
11:25 743.25 743.31 743.05 743.29 0.0K
11:26 743.29 743.33 743.26 743.26 0.0K
11:27 743.25 743.31 743.10 743.10 0.0K
11:28 743.10 743.11 742.98 742.98 0.0K
11:29 742.98 742.98 742.58 742.58 0.0K
11:30 742.48 742.48 742.01 742.03 0.0K
11:31 742.02 742.14 741.97 741.97 0.0K
11:32 741.98 742.01 741.55 741.56 0.0K
11:33 741.58 741.66 741.50 741.63 0.0K
11:34 741.62 741.62 741.41 741.43 0.0K
11:35 741.43 741.47 741.17 741.29 0.0K
11:36 741.29 741.30 741.21 741.22 0.0K
11:37 741.22 741.22 740.86 740.88 0.0K
11:38 740.87 740.87 740.57 740.57 0.0K
11:39 740.52 740.52 740.31 740.31 0.0K
11:40 740.33 740.39 740.26 740.27 0.0K
11:41 740.27 740.37 740.19 740.29 0.0K
11:42 740.27 740.36 740.26 740.33 0.0K
11:43 740.35 740.36 740.31 740.36 0.0K
11:44 740.37 740.37 740.29 740.31 0.0K
11:45 740.32 740.34 740.28 740.31 0.0K
11:46 740.31 740.40 740.29 740.37 0.0K
11:47 740.36 740.36 740.10 740.11 0.0K
11:48 740.10 740.21 740.10 740.13 0.0K
11:49 740.12 740.12 740.02 740.06 0.0K
11:50 739.92 740.15 739.87 740.15 0.0K
11:51 740.16 740.21 740.13 740.21 0.0K
11:52 740.21 740.36 740.19 740.22 0.0K
11:53 740.20 740.37 740.20 740.36 0.0K
11:54 740.37 740.38 740.20 740.31 0.0K
11:55 740.44 740.44 740.08 740.24 0.0K
11:56 740.25 740.26 740.10 740.11 0.0K
11:57 740.13 740.15 740.04 740.04 0.0K
11:58 739.98 739.98 739.48 739.48 0.0K
11:59 739.47 739.51 739.38 739.41 0.0K
12:00 739.38 739.44 739.16 739.42 0.0K
12:01 739.43 739.78 739.38 739.78 0.0K
12:02 739.79 739.85 739.79 739.85 0.0K
12:03 739.84 740.02 739.84 739.97 0.0K
12:04 739.98 740.08 739.96 740.06 0.0K
12:05 740.06 740.29 740.06 740.24 0.0K
12:06 740.24 740.64 740.24 740.64 0.0K
12:07 740.70 740.97 740.70 740.94 0.0K
12:08 740.93 741.01 740.83 741.01 0.0K
12:09 741.03 741.43 741.03 741.43 0.0K
12:10 741.43 741.53 741.25 741.44 0.0K
12:11 741.44 741.55 741.39 741.51 0.0K
12:12 741.52 741.65 741.49 741.65 0.0K
12:13 741.56 741.57 741.49 741.56 0.0K
12:14 741.56 741.69 741.56 741.69 0.0K
12:15 741.68 741.90 741.66 741.90 0.0K
12:16 741.96 742.21 741.96 742.20 0.0K
12:17 742.20 742.58 742.20 742.57 0.0K
12:18 742.59 742.91 742.57 742.90 0.0K
12:19 742.89 743.01 742.89 742.96 0.0K
12:20 742.94 743.18 742.93 743.00 0.0K
12:21 743.01 743.02 742.86 742.94 0.0K
12:22 742.94 743.00 742.91 742.92 0.0K
12:23 742.96 742.96 742.71 742.71 0.0K
12:24 742.71 742.72 742.58 742.59 0.0K
12:25 742.62 742.62 742.34 742.34 0.0K
12:26 742.32 742.34 742.15 742.28 0.0K
12:27 742.28 742.38 742.16 742.38 0.0K
12:28 742.37 742.40 742.37 742.39 0.0K
12:29 742.38 742.38 741.95 741.95 0.0K
12:30 741.96 742.16 741.96 742.16 0.0K
12:31 742.19 742.33 742.19 742.28 0.0K
12:32 742.28 742.34 742.28 742.34 0.0K
12:33 742.35 742.59 742.35 742.57 0.0K
12:34 742.56 742.57 742.33 742.33 0.0K
12:35 742.31 742.36 741.84 741.84 0.0K
12:36 741.82 741.82 741.63 741.65 0.0K
12:37 741.65 741.73 741.60 741.62 0.0K
12:38 741.62 741.66 741.60 741.65 0.0K
12:39 741.63 741.74 741.63 741.74 0.0K
12:40 741.71 741.81 741.62 741.81 0.0K
12:41 741.82 741.84 741.78 741.84 0.0K
12:42 741.86 741.86 741.77 741.78 0.0K
12:43 741.78 741.90 741.72 741.90 0.0K
12:44 741.94 741.94 741.82 741.82 0.0K
12:45 741.84 741.90 741.82 741.85 0.0K
12:46 741.84 741.84 741.77 741.77 0.0K
12:47 741.74 741.76 741.51 741.51 0.0K
12:48 741.49 741.49 741.13 741.14 0.0K
12:49 741.11 741.11 740.80 740.82 0.0K
12:50 740.79 740.81 740.35 740.37 0.0K
12:51 740.36 740.36 740.20 740.20 0.0K
12:52 740.20 740.27 740.02 740.08 0.0K
12:53 740.08 740.26 740.08 740.18 0.0K
12:54 740.15 740.21 740.15 740.21 0.0K
12:55 740.21 740.24 740.11 740.11 0.0K
12:56 740.09 740.09 739.91 739.97 0.0K
12:57 739.97 739.97 739.71 739.71 0.0K
12:58 739.72 739.72 739.50 739.51 0.0K
12:59 739.52 739.55 739.38 739.38 0.0K
13:00 739.38 739.50 739.36 739.36 0.0K
13:01 739.33 739.40 739.33 739.35 0.0K
13:02 739.37 739.37 739.27 739.29 0.0K
13:03 739.28 739.54 739.28 739.54 0.0K
13:04 739.53 739.58 739.52 739.57 0.0K
13:05 739.57 739.62 739.44 739.45 0.0K
13:06 739.46 739.67 739.46 739.67 0.0K
13:07 739.68 739.75 739.67 739.74 0.0K
13:08 739.74 739.83 739.74 739.83 0.0K
13:09 739.83 739.93 739.83 739.92 0.0K
13:10 739.92 739.92 739.82 739.87 0.0K
13:11 739.87 740.04 739.84 740.03 0.0K
13:12 740.03 740.12 740.01 740.10 0.0K
13:13 740.08 740.17 740.06 740.16 0.0K
13:14 740.16 740.34 740.15 740.34 0.0K
13:15 740.32 740.41 740.32 740.41 0.0K
13:16 740.41 740.59 740.41 740.54 0.0K
13:17 740.54 740.56 740.48 740.55 0.0K
13:18 740.55 740.61 740.54 740.60 0.0K
13:19 740.55 740.57 740.40 740.41 0.0K
13:20 740.41 740.41 740.15 740.25 0.0K
13:21 740.25 740.28 740.25 740.27 0.0K
13:22 740.26 740.26 740.05 740.06 0.0K
13:23 740.06 740.06 739.77 739.77 0.0K
13:24 739.78 739.91 739.77 739.91 0.0K
13:25 739.90 739.90 739.74 739.74 0.0K
13:26 739.73 739.73 739.68 739.71 0.0K
13:27 739.73 739.76 739.59 739.59 0.0K
13:28 739.59 739.60 739.48 739.49 0.0K
13:29 739.47 739.47 738.95 738.97 0.0K
13:30 738.97 739.09 738.90 739.08 0.0K
13:31 739.07 739.17 738.97 739.16 0.0K
13:32 739.16 739.19 739.06 739.06 0.0K
13:33 739.05 739.18 739.05 739.18 0.0K
13:34 739.20 739.20 739.11 739.12 0.0K
13:35 739.11 739.12 739.01 739.04 0.0K
13:36 739.02 739.02 738.58 738.58 0.0K
13:37 738.58 738.58 738.44 738.50 0.0K
13:38 738.49 738.49 738.41 738.41 0.0K
13:39 738.40 738.56 738.40 738.55 0.0K
13:40 738.54 738.54 738.47 738.49 0.0K
13:41 738.48 738.59 738.45 738.58 0.0K
13:42 738.58 738.58 738.52 738.53 0.0K
13:43 738.55 738.57 738.50 738.51 0.0K
13:44 738.50 738.50 738.42 738.44 0.0K
13:45 738.46 738.46 738.42 738.43 0.0K
13:46 738.44 738.48 738.41 738.48 0.0K
13:47 738.51 738.84 738.51 738.84 0.0K
13:48 738.83 738.85 738.60 738.60 0.0K
13:49 738.60 738.68 738.60 738.68 0.0K
13:50 738.79 739.09 738.78 739.06 0.0K
13:51 739.06 739.10 738.97 738.97 0.0K
13:52 738.97 738.99 738.72 738.72 0.0K
13:53 738.72 738.72 738.30 738.30 0.0K
13:54 738.28 738.28 737.99 738.01 0.0K
13:55 738.01 738.01 737.89 737.90 0.0K
13:56 737.89 737.98 737.88 737.98 0.0K
13:57 737.97 738.03 737.97 737.98 0.0K
13:58 737.97 738.01 737.95 738.01 0.0K
13:59 738.00 738.01 737.89 737.94 0.0K
14:00 737.94 738.09 737.94 738.05 0.0K
14:01 738.04 738.04 737.96 738.01 0.0K
14:02 738.00 738.28 738.00 738.28 0.0K
14:03 738.29 738.37 738.29 738.37 0.0K
14:04 738.37 738.54 738.31 738.54 0.0K
14:05 738.55 738.69 738.55 738.64 0.0K
14:06 738.64 739.02 738.63 739.02 0.0K
14:07 739.05 739.25 739.04 739.25 0.0K
14:08 739.25 739.37 739.20 739.23 0.0K
14:09 739.24 739.53 739.24 739.49 0.0K
14:10 739.50 739.52 739.49 739.52 0.0K
14:11 739.52 739.67 739.51 739.55 0.0K
14:12 739.55 739.67 739.55 739.64 0.0K
14:13 739.64 739.64 739.54 739.62 0.0K
14:14 739.62 739.83 739.62 739.83 0.0K
14:15 739.83 739.97 739.83 739.97 0.0K
14:16 739.97 740.04 739.97 740.00 0.0K
14:17 739.98 740.01 739.85 739.85 0.0K
14:18 739.85 739.85 739.50 739.50 0.0K
14:19 739.52 739.53 739.36 739.36 0.0K
14:20 739.37 739.39 739.33 739.39 0.0K
14:21 739.38 739.42 739.37 739.40 0.0K
14:22 739.42 739.45 739.40 739.45 0.0K
14:23 739.51 739.54 739.44 739.44 0.0K
14:24 739.47 739.47 739.26 739.26 0.0K
14:25 739.26 739.26 738.98 739.06 0.0K
14:26 739.07 739.20 739.05 739.14 0.0K
14:27 739.14 739.26 739.14 739.20 0.0K
14:28 739.21 739.21 739.10 739.17 0.0K
14:29 739.18 739.22 739.05 739.05 0.0K
14:30 739.05 739.05 738.90 738.98 0.0K
14:31 738.98 739.01 738.95 738.96 0.0K
14:32 738.96 738.96 738.83 738.83 0.0K
14:33 738.86 738.86 738.77 738.83 0.0K
14:34 738.83 738.91 738.82 738.91 0.0K
14:35 738.92 739.11 738.91 739.11 0.0K
14:36 739.11 739.23 739.11 739.19 0.0K
14:37 739.19 739.26 739.18 739.26 0.0K
14:38 739.25 739.25 739.09 739.09 0.0K
14:39 739.08 739.25 739.07 739.25 0.0K
14:40 739.24 739.30 739.23 739.28 0.0K
14:41 739.28 739.39 739.21 739.38 0.0K
14:42 739.56 739.83 739.56 739.75 0.0K
14:43 739.75 739.75 739.63 739.63 0.0K
14:44 739.57 739.57 739.49 739.51 0.0K
14:45 739.51 739.54 739.49 739.49 0.0K
14:46 739.49 739.60 739.48 739.59 0.0K
14:47 739.65 739.68 739.64 739.64 0.0K
14:48 739.63 739.65 739.60 739.61 0.0K
14:49 739.65 739.75 739.65 739.72 0.0K
14:50 739.71 739.87 739.70 739.85 0.0K
14:51 739.85 740.19 739.85 740.18 0.0K
14:52 740.17 740.36 740.17 740.34 0.0K
14:53 740.35 740.38 740.17 740.17 0.0K
14:54 740.18 740.32 740.17 740.32 0.0K
14:55 740.32 740.32 739.79 739.79 0.0K
14:56 739.83 739.84 739.79 739.81 0.0K
14:57 739.81 739.84 739.74 739.74 0.0K
14:58 739.74 739.74 739.50 739.50 0.0K
14:59 739.36 739.36 739.16 739.17 0.0K
15:00 739.17 739.21 739.06 739.18 0.0K
15:01 739.23 739.45 739.23 739.45 0.0K
15:02 739.44 739.60 739.44 739.60 0.0K
15:03 739.58 739.76 739.58 739.64 0.0K
15:04 739.65 739.68 739.55 739.55 0.0K
15:05 739.56 739.56 739.23 739.23 0.0K
15:06 739.23 739.30 739.19 739.30 0.0K
15:07 739.33 739.43 739.33 739.42 0.0K
15:08 739.42 739.42 739.27 739.29 0.0K
15:09 739.30 739.41 739.30 739.32 0.0K
15:10 739.32 739.35 739.27 739.35 0.0K
15:11 739.35 739.60 739.35 739.60 0.0K
15:12 739.61 739.68 739.59 739.66 0.0K
15:13 739.67 739.96 739.65 739.96 0.0K
15:14 739.96 740.32 739.96 740.32 0.0K
15:15 740.31 740.41 740.27 740.39 0.0K
15:16 740.39 740.39 740.23 740.24 0.0K
15:17 740.26 740.41 740.26 740.41 0.0K
15:18 740.46 740.46 740.36 740.38 0.0K
15:19 740.39 740.56 740.39 740.51 0.0K
15:20 740.52 740.55 740.49 740.51 0.0K
15:21 740.50 740.78 740.48 740.77 0.0K
15:22 740.76 741.09 740.76 741.09 0.0K
15:23 741.13 741.15 741.02 741.02 0.0K
15:24 741.03 741.16 740.98 741.13 0.0K
15:25 741.13 741.13 741.03 741.10 0.0K
15:26 741.04 741.04 740.96 741.02 0.0K
15:27 741.02 741.11 741.01 741.10 0.0K
15:28 741.11 741.16 741.00 741.05 0.0K
15:29 741.05 741.09 741.05 741.09 0.0K
15:30 741.07 741.07 740.73 740.73 0.0K
15:31 740.67 740.67 740.28 740.29 0.0K
15:32 740.28 740.33 740.18 740.33 0.0K
15:33 740.34 740.37 740.26 740.26 0.0K
15:34 740.23 740.25 740.17 740.25 0.0K
15:35 740.29 740.30 740.21 740.22 0.0K
15:36 740.23 740.23 739.98 739.98 0.0K
15:37 739.99 740.07 739.94 739.99 0.0K
15:38 739.95 739.95 739.69 739.69 0.0K
15:39 739.68 739.68 739.60 739.60 0.0K
15:40 739.58 739.63 739.42 739.61 0.0K
15:41 739.66 739.75 739.64 739.64 0.0K
15:42 739.64 739.64 739.16 739.25 0.0K
15:43 739.30 739.52 739.30 739.51 0.0K
15:44 739.53 739.60 739.48 739.52 0.0K
15:45 739.49 739.55 739.46 739.54 0.0K
15:46 739.54 739.54 739.32 739.32 0.0K
15:47 739.18 739.18 739.00 739.03 0.0K
15:48 739.08 739.11 738.95 739.11 0.0K
15:49 739.10 739.32 739.10 739.32 0.0K
15:50 739.28 739.28 738.59 738.59 0.0K
15:51 738.53 738.54 737.95 737.95 0.0K
15:52 737.90 737.90 737.27 737.32 0.0K
15:53 737.28 737.28 736.91 736.91 0.0K
15:54 736.94 738.05 736.91 738.02 0.0K
15:55 738.18 738.21 737.84 737.84 0.0K
15:56 737.86 738.06 737.83 737.83 0.0K
15:57 737.83 737.83 737.61 737.67 0.0K
15:58 737.68 737.79 737.63 737.68 0.0K
15:59 737.72 737.72 737.25 737.48 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available