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
09:29 731.45 731.45 731.43 731.43 0.0K
09:30 730.17 730.17 705.85 706.77 0.0K
09:31 706.74 707.29 705.46 705.54 0.0K
09:32 705.77 706.21 705.54 706.21 0.0K
09:33 706.37 707.41 706.37 707.41 0.0K
09:34 707.43 708.20 707.40 708.20 0.0K
09:35 708.27 708.98 708.27 708.38 0.0K
09:36 708.20 708.34 707.80 708.08 0.0K
09:37 708.02 708.14 707.58 707.85 0.0K
09:38 707.87 708.67 707.87 708.55 0.0K
09:39 708.76 709.71 708.76 709.71 0.0K
09:40 709.58 709.58 708.52 708.52 0.0K
09:41 708.15 708.64 707.86 708.47 0.0K
09:42 708.47 708.52 707.33 707.43 0.0K
09:43 707.41 707.54 707.21 707.27 0.0K
09:44 707.25 707.56 707.14 707.50 0.0K
09:45 707.31 707.31 706.40 706.68 0.0K
09:46 706.59 706.80 706.56 706.71 0.0K
09:47 706.70 706.70 705.92 705.92 0.0K
09:48 705.89 705.95 705.56 705.87 0.0K
09:49 705.86 705.86 704.61 704.61 0.0K
09:50 704.60 705.80 704.60 705.70 0.0K
09:51 705.67 706.43 705.61 706.43 0.0K
09:52 706.54 707.07 706.54 706.70 0.0K
09:53 706.59 706.89 706.32 706.78 0.0K
09:54 706.80 706.87 706.55 706.86 0.0K
09:55 706.66 707.37 706.66 706.82 0.0K
09:56 706.71 706.71 705.83 705.84 0.0K
09:57 705.81 705.81 705.23 705.24 0.0K
09:58 705.21 705.21 704.94 705.08 0.0K
09:59 705.18 705.86 705.18 705.70 0.0K
10:00 705.06 705.62 704.76 705.29 0.0K
10:01 705.41 705.58 705.16 705.35 0.0K
10:02 705.35 705.53 705.05 705.07 0.0K
10:03 705.07 705.09 704.11 704.11 0.0K
10:04 704.02 704.02 703.31 703.31 0.0K
10:05 703.31 703.56 703.31 703.53 0.0K
10:06 703.60 703.60 703.03 703.03 0.0K
10:07 703.01 703.01 702.37 702.69 0.0K
10:08 702.89 702.92 702.03 702.03 0.0K
10:09 701.99 701.99 701.59 701.59 0.0K
10:10 701.53 701.53 701.03 701.03 0.0K
10:11 701.02 701.18 700.99 701.08 0.0K
10:12 701.08 701.25 700.94 700.95 0.0K
10:13 700.92 700.94 700.38 700.57 0.0K
10:14 700.61 700.88 700.60 700.84 0.0K
10:15 700.91 701.46 700.91 701.44 0.0K
10:16 701.42 701.82 701.26 701.63 0.0K
10:17 701.69 702.05 701.69 701.70 0.0K
10:18 701.72 701.72 701.01 701.03 0.0K
10:19 700.95 700.95 700.19 700.19 0.0K
10:20 699.96 700.06 699.86 699.87 0.0K
10:21 699.85 699.85 699.58 699.62 0.0K
10:22 699.71 699.76 699.53 699.63 0.0K
10:23 699.58 699.58 698.81 698.82 0.0K
10:24 698.80 698.87 698.20 698.22 0.0K
10:25 698.23 699.26 698.20 699.26 0.0K
10:26 699.43 699.67 699.14 699.62 0.0K
10:27 699.56 699.98 699.35 699.98 0.0K
10:28 699.97 700.10 699.53 699.56 0.0K
10:29 699.55 699.95 699.50 699.95 0.0K
10:30 699.99 700.44 699.99 700.13 0.0K
10:31 700.15 700.19 700.04 700.14 0.0K
10:32 700.16 700.49 700.04 700.48 0.0K
10:33 700.51 700.54 700.05 700.20 0.0K
10:34 699.96 699.96 699.52 699.53 0.0K
10:35 699.54 699.61 699.27 699.27 0.0K
10:36 699.22 699.22 698.67 698.69 0.0K
10:37 698.70 698.76 698.48 698.63 0.0K
10:38 698.56 698.56 698.21 698.21 0.0K
10:39 698.12 698.27 698.02 698.08 0.0K
10:40 698.05 698.20 697.36 697.36 0.0K
10:41 697.30 697.42 697.09 697.42 0.0K
10:42 697.53 697.60 697.00 697.00 0.0K
10:43 696.97 696.97 696.67 696.83 0.0K
10:44 696.73 696.97 696.53 696.90 0.0K
10:45 696.92 696.92 695.68 695.81 0.0K
10:46 695.74 695.81 695.28 695.33 0.0K
10:47 695.31 695.31 694.84 694.85 0.0K
10:48 694.83 694.85 694.63 694.66 0.0K
10:49 694.66 694.95 694.45 694.45 0.0K
10:50 694.45 694.45 693.93 693.99 0.0K
10:51 693.97 693.97 693.69 693.69 0.0K
10:52 693.55 693.70 693.50 693.70 0.0K
10:53 693.77 693.88 693.77 693.79 0.0K
10:54 693.81 694.07 693.81 694.07 0.0K
10:55 694.09 694.44 694.06 694.44 0.0K
10:56 694.45 694.71 694.45 694.60 0.0K
10:57 694.63 694.90 694.57 694.91 0.0K
10:58 694.92 694.97 694.71 694.71 0.0K
10:59 694.67 694.68 694.09 694.09 0.0K
11:00 694.12 694.26 693.96 693.99 0.0K
11:01 694.00 694.14 694.00 694.05 0.0K
11:02 693.99 694.08 693.95 694.07 0.0K
11:03 694.03 694.03 693.77 693.87 0.0K
11:04 693.92 694.31 693.92 694.26 0.0K
11:05 694.32 694.36 693.69 693.69 0.0K
11:06 693.66 693.68 693.41 693.60 0.0K
11:07 693.57 693.57 692.75 692.77 0.0K
11:08 692.76 693.02 692.76 693.00 0.0K
11:09 693.02 693.13 692.91 692.91 0.0K
11:10 692.92 692.93 692.77 692.78 0.0K
11:11 692.79 694.53 692.79 694.53 0.0K
11:12 694.47 694.89 694.47 694.89 0.0K
11:13 694.90 695.52 694.86 695.45 0.0K
11:14 695.45 695.73 695.43 695.54 0.0K
11:15 695.51 696.08 695.51 696.02 0.0K
11:16 695.99 696.39 695.93 696.39 0.0K
11:17 696.39 696.57 696.29 696.57 0.0K
11:18 696.56 696.87 696.56 696.86 0.0K
11:19 696.83 696.95 696.82 696.88 0.0K
11:20 696.87 696.87 696.50 696.50 0.0K
11:21 696.47 696.47 695.77 695.77 0.0K
11:22 695.78 695.86 695.62 695.81 0.0K
11:23 695.87 696.55 695.87 696.48 0.0K
11:24 696.48 696.64 696.28 696.37 0.0K
11:25 696.41 696.70 696.33 696.70 0.0K
11:26 696.80 697.40 696.80 697.39 0.0K
11:27 697.34 697.34 697.14 697.31 0.0K
11:28 697.31 697.58 697.12 697.12 0.0K
11:29 697.09 697.09 696.64 696.64 0.0K
11:30 696.46 697.11 696.46 697.11 0.0K
11:31 697.11 697.52 697.11 697.49 0.0K
11:32 697.47 697.87 697.47 697.86 0.0K
11:33 697.82 697.82 697.38 697.53 0.0K
11:34 697.57 698.21 697.57 698.14 0.0K
11:35 698.11 698.11 697.88 697.90 0.0K
11:36 697.89 698.13 697.71 698.13 0.0K
11:37 698.20 698.84 698.20 698.84 0.0K
11:38 698.89 699.04 698.89 699.02 0.0K
11:39 699.01 699.46 698.87 699.45 0.0K
11:40 699.49 700.04 699.46 699.85 0.0K
11:41 699.88 700.26 699.88 700.26 0.0K
11:42 700.31 700.58 700.31 700.50 0.0K
11:43 700.52 700.61 700.37 700.39 0.0K
11:44 700.38 700.39 699.99 700.10 0.0K
11:45 700.11 700.20 699.63 699.63 0.0K
11:46 699.59 699.70 699.47 699.47 0.0K
11:47 699.43 699.43 698.98 699.02 0.0K
11:48 698.98 699.28 698.98 699.28 0.0K
11:49 699.31 699.56 699.31 699.46 0.0K
11:50 699.47 699.47 698.85 698.89 0.0K
11:51 698.88 698.88 698.56 698.56 0.0K
11:52 698.52 698.52 698.40 698.44 0.0K
11:53 698.44 698.46 698.33 698.46 0.0K
11:54 698.48 699.08 698.48 699.08 0.0K
11:55 699.27 699.48 699.24 699.33 0.0K
11:56 699.33 699.49 699.33 699.49 0.0K
11:57 699.49 699.78 699.49 699.60 0.0K
11:58 699.60 700.50 699.60 700.41 0.0K
11:59 700.41 700.41 699.78 699.78 0.0K
12:00 699.78 700.02 699.73 700.01 0.0K
12:01 700.11 700.23 700.06 700.23 0.0K
12:02 700.22 700.50 700.22 700.44 0.0K
12:03 700.44 700.57 700.42 700.42 0.0K
12:04 700.33 700.33 699.94 699.98 0.0K
12:05 700.03 700.43 700.03 700.43 0.0K
12:06 700.41 700.44 700.26 700.26 0.0K
12:07 700.24 700.32 700.06 700.24 0.0K
12:08 700.24 700.28 700.18 700.21 0.0K
12:09 700.18 700.20 699.95 699.95 0.0K
12:10 699.88 699.91 699.84 699.87 0.0K
12:11 699.88 700.23 699.88 700.23 0.0K
12:12 700.32 700.91 700.32 700.85 0.0K
12:13 700.80 701.33 700.75 701.32 0.0K
12:14 701.32 701.41 701.13 701.28 0.0K
12:15 701.31 701.52 701.31 701.42 0.0K
12:16 701.39 701.63 701.39 701.63 0.0K
12:17 701.63 702.05 701.63 702.04 0.0K
12:18 702.03 702.54 702.03 702.54 0.0K
12:19 702.57 702.93 702.57 702.90 0.0K
12:20 703.01 703.03 702.64 702.64 0.0K
12:21 702.68 703.04 702.66 702.95 0.0K
12:22 702.90 703.21 702.90 703.17 0.0K
12:23 703.14 703.34 703.11 703.24 0.0K
12:24 703.13 703.20 702.98 703.15 0.0K
12:25 703.16 703.16 702.60 702.64 0.0K
12:26 702.57 702.57 702.23 702.27 0.0K
12:27 702.28 702.31 702.13 702.29 0.0K
12:28 702.29 702.37 702.27 702.29 0.0K
12:29 702.31 702.68 702.31 702.68 0.0K
12:30 702.69 703.09 702.57 702.57 0.0K
12:31 702.48 702.48 701.95 701.95 0.0K
12:32 701.96 702.18 701.96 702.18 0.0K
12:33 702.19 702.21 701.89 701.89 0.0K
12:34 701.89 701.90 701.37 701.40 0.0K
12:35 701.38 701.42 701.15 701.15 0.0K
12:36 701.14 701.20 701.06 701.08 0.0K
12:37 701.01 701.38 701.01 701.38 0.0K
12:38 701.39 701.46 701.25 701.25 0.0K
12:39 701.26 701.27 701.11 701.27 0.0K
12:40 701.28 701.72 701.28 701.72 0.0K
12:41 701.72 702.29 701.72 702.01 0.0K
12:42 702.03 702.46 702.03 702.46 0.0K
12:43 702.53 702.86 702.53 702.86 0.0K
12:44 702.85 702.87 702.26 702.28 0.0K
12:45 702.28 702.28 701.80 701.80 0.0K
12:46 701.79 701.79 701.45 701.45 0.0K
12:47 701.45 701.52 701.43 701.44 0.0K
12:48 701.45 701.78 701.43 701.76 0.0K
12:49 701.74 701.96 701.74 701.96 0.0K
12:50 701.94 701.94 701.43 701.43 0.0K
12:51 701.40 701.41 701.19 701.26 0.0K
12:52 701.27 701.33 701.27 701.29 0.0K
12:53 701.30 701.30 700.93 700.93 0.0K
12:54 700.91 700.91 700.37 700.37 0.0K
12:55 700.28 700.28 699.99 700.01 0.0K
12:56 700.00 700.13 699.92 700.13 0.0K
12:57 700.16 700.17 699.96 699.96 0.0K
12:58 699.98 700.03 699.97 700.01 0.0K
12:59 699.98 700.21 699.95 700.13 0.0K
13:00 700.15 700.38 700.15 700.35 0.0K
13:01 700.35 700.44 700.26 700.31 0.0K
13:02 700.38 700.38 700.29 700.33 0.0K
13:03 700.34 700.34 699.96 699.96 0.0K
13:04 699.99 700.08 699.99 700.05 0.0K
13:05 700.04 700.22 699.98 699.98 0.0K
13:06 699.99 700.12 699.98 700.12 0.0K
13:07 700.16 700.55 700.16 700.55 0.0K
13:08 700.55 700.72 700.37 700.37 0.0K
13:09 700.35 700.35 700.20 700.20 0.0K
13:10 700.05 700.05 699.93 699.93 0.0K
13:11 699.92 700.14 699.83 700.08 0.0K
13:12 700.08 700.22 699.99 699.99 0.0K
13:13 699.99 700.57 699.99 700.57 0.0K
13:14 700.60 700.60 700.35 700.35 0.0K
13:15 700.35 700.35 700.24 700.28 0.0K
13:16 700.28 700.56 700.28 700.55 0.0K
13:17 700.52 700.54 700.24 700.24 0.0K
13:18 700.24 700.24 700.15 700.21 0.0K
13:19 700.20 700.20 700.13 700.13 0.0K
13:20 700.13 700.41 699.82 699.82 0.0K
13:21 699.80 699.80 699.70 699.70 0.0K
13:22 699.70 699.70 699.17 699.17 0.0K
13:23 699.14 699.24 698.97 699.24 0.0K
13:24 699.24 699.27 699.17 699.27 0.0K
13:25 699.30 699.40 699.30 699.40 0.0K
13:26 699.51 699.55 699.40 699.40 0.0K
13:27 699.42 699.44 699.30 699.42 0.0K
13:28 699.43 699.45 699.37 699.37 0.0K
13:29 699.37 699.37 699.28 699.28 0.0K
13:30 699.24 699.48 699.24 699.47 0.0K
13:31 699.47 699.56 699.46 699.51 0.0K
13:32 699.52 699.54 699.39 699.39 0.0K
13:33 699.40 699.59 699.39 699.54 0.0K
13:34 699.52 699.81 699.50 699.76 0.0K
13:35 699.78 700.35 699.78 700.35 0.0K
13:36 700.36 700.54 700.26 700.35 0.0K
13:37 700.33 700.57 700.29 700.56 0.0K
13:38 700.52 701.09 700.51 701.09 0.0K
13:39 701.15 701.24 701.15 701.16 0.0K
13:40 701.09 701.09 700.91 700.95 0.0K
13:41 700.94 701.06 700.91 701.03 0.0K
13:42 701.04 701.12 700.92 700.94 0.0K
13:43 700.94 701.13 700.93 701.10 0.0K
13:44 701.08 701.51 701.08 701.51 0.0K
13:45 701.52 701.60 701.50 701.51 0.0K
13:46 701.54 701.56 701.42 701.56 0.0K
13:47 701.56 701.73 701.56 701.66 0.0K
13:48 701.60 701.62 701.34 701.35 0.0K
13:49 701.35 701.35 701.11 701.11 0.0K
13:50 701.13 701.20 700.98 700.98 0.0K
13:51 700.97 701.00 700.88 700.88 0.0K
13:52 700.94 701.08 700.94 701.03 0.0K
13:53 701.04 701.05 700.84 700.96 0.0K
13:54 700.98 701.21 700.92 701.15 0.0K
13:55 701.14 701.14 700.92 700.93 0.0K
13:56 700.82 700.83 700.73 700.83 0.0K
13:57 700.85 700.90 700.76 700.76 0.0K
13:58 700.74 700.81 700.74 700.77 0.0K
13:59 700.77 700.77 700.58 700.64 0.0K
14:00 700.59 700.82 700.59 700.64 0.0K
14:01 700.61 700.64 700.55 700.58 0.0K
14:02 700.56 700.56 700.39 700.40 0.0K
14:03 700.39 700.40 700.30 700.30 0.0K
14:04 700.26 700.32 700.24 700.27 0.0K
14:05 700.27 700.29 700.06 700.06 0.0K
14:06 700.04 700.14 700.01 700.14 0.0K
14:07 700.14 700.17 699.98 699.98 0.0K
14:08 699.97 699.97 699.91 699.93 0.0K
14:09 699.92 700.11 699.92 700.11 0.0K
14:10 700.14 700.23 700.05 700.06 0.0K
14:11 700.05 700.05 699.76 699.76 0.0K
14:12 699.70 699.70 699.19 699.19 0.0K
14:13 699.18 699.18 698.93 698.94 0.0K
14:14 698.90 698.90 698.54 698.54 0.0K
14:15 698.53 698.74 698.49 698.74 0.0K
14:16 698.76 698.76 698.35 698.41 0.0K
14:17 698.42 698.43 698.21 698.22 0.0K
14:18 698.23 698.23 698.02 698.03 0.0K
14:19 697.99 698.05 697.88 698.04 0.0K
14:20 698.04 698.07 697.86 697.86 0.0K
14:21 697.87 698.13 697.87 698.13 0.0K
14:22 698.15 698.43 698.15 698.42 0.0K
14:23 698.52 698.77 698.50 698.74 0.0K
14:24 698.75 698.75 698.56 698.56 0.0K
14:25 698.53 698.54 698.40 698.45 0.0K
14:26 698.46 698.49 698.16 698.16 0.0K
14:27 698.16 698.16 697.89 697.95 0.0K
14:28 697.95 698.11 697.95 698.11 0.0K
14:29 698.09 698.20 698.06 698.20 0.0K
14:30 698.22 698.45 698.18 698.19 0.0K
14:31 698.18 698.18 697.88 697.94 0.0K
14:32 697.93 698.19 697.93 698.19 0.0K
14:33 698.19 698.98 698.17 698.76 0.0K
14:34 698.75 698.75 698.46 698.47 0.0K
14:35 698.45 698.45 698.24 698.25 0.0K
14:36 698.27 698.44 698.26 698.44 0.0K
14:37 698.53 698.78 698.52 698.78 0.0K
14:38 698.79 699.01 698.73 698.98 0.0K
14:39 698.99 699.30 698.99 699.21 0.0K
14:40 699.25 699.50 699.25 699.49 0.0K
14:41 699.51 699.87 699.51 699.87 0.0K
14:42 699.86 700.11 699.74 699.74 0.0K
14:43 699.76 700.10 699.74 700.06 0.0K
14:44 700.07 700.49 700.07 700.49 0.0K
14:45 700.54 700.54 700.37 700.39 0.0K
14:46 700.29 700.29 700.13 700.18 0.0K
14:47 700.10 700.36 699.99 700.35 0.0K
14:48 700.35 700.54 700.33 700.53 0.0K
14:49 700.52 700.52 700.27 700.39 0.0K
14:50 700.37 700.60 700.37 700.46 0.0K
14:51 700.47 700.76 700.44 700.75 0.0K
14:52 700.77 700.77 700.52 700.57 0.0K
14:53 700.59 700.70 700.54 700.54 0.0K
14:54 700.56 700.56 700.33 700.41 0.0K
14:55 700.41 700.54 700.13 700.13 0.0K
14:56 700.08 700.15 700.01 700.14 0.0K
14:57 700.15 700.40 700.15 700.40 0.0K
14:58 700.40 700.58 700.40 700.57 0.0K
14:59 700.58 701.11 700.58 701.09 0.0K
15:00 701.08 701.08 700.54 700.58 0.0K
15:01 700.56 700.93 700.56 700.88 0.0K
15:02 700.87 700.91 700.71 700.91 0.0K
15:03 700.91 701.02 700.87 700.87 0.0K
15:04 700.90 700.90 700.56 700.64 0.0K
15:05 700.64 700.66 700.56 700.61 0.0K
15:06 700.67 700.75 700.65 700.66 0.0K
15:07 700.65 700.80 700.64 700.80 0.0K
15:08 700.80 700.92 700.80 700.80 0.0K
15:09 700.80 700.84 700.58 700.59 0.0K
15:10 700.61 700.65 700.21 700.21 0.0K
15:11 700.22 700.22 699.87 699.94 0.0K
15:12 699.96 700.14 699.96 700.14 0.0K
15:13 700.15 700.37 700.15 700.35 0.0K
15:14 700.38 700.50 700.21 700.21 0.0K
15:15 700.16 700.16 699.38 699.38 0.0K
15:16 699.33 699.33 698.47 698.47 0.0K
15:17 698.47 698.48 697.33 697.33 0.0K
15:18 697.31 697.55 697.02 697.55 0.0K
15:19 697.58 697.90 697.58 697.81 0.0K
15:20 697.83 698.34 697.83 698.10 0.0K
15:21 698.10 698.10 697.94 698.02 0.0K
15:22 697.99 698.01 697.49 697.49 0.0K
15:23 697.48 697.70 697.36 697.70 0.0K
15:24 697.68 697.70 697.60 697.64 0.0K
15:25 697.65 697.66 697.43 697.48 0.0K
15:26 697.52 697.94 697.50 697.94 0.0K
15:27 697.94 697.96 697.65 697.65 0.0K
15:28 697.62 697.62 697.25 697.28 0.0K
15:29 697.29 697.31 696.93 697.04 0.0K
15:30 696.93 696.95 696.33 696.33 0.0K
15:31 696.31 696.31 696.08 696.15 0.0K
15:32 696.14 696.36 695.93 696.00 0.0K
15:33 696.00 696.07 695.87 696.07 0.0K
15:34 696.08 696.12 695.96 695.96 0.0K
15:35 695.91 695.91 695.37 695.47 0.0K
15:36 695.48 695.65 695.46 695.59 0.0K
15:37 695.58 695.74 695.48 695.74 0.0K
15:38 695.73 695.76 695.60 695.61 0.0K
15:39 695.62 695.93 695.62 695.84 0.0K
15:40 695.84 695.86 695.65 695.84 0.0K
15:41 695.81 695.81 695.61 695.65 0.0K
15:42 695.60 695.60 695.49 695.59 0.0K
15:43 695.60 696.19 695.60 696.19 0.0K
15:44 696.23 696.60 696.23 696.55 0.0K
15:45 696.57 696.58 696.06 696.06 0.0K
15:46 696.04 696.04 695.36 695.36 0.0K
15:47 695.33 695.36 695.17 695.28 0.0K
15:48 695.26 695.26 694.98 695.04 0.0K
15:49 695.01 695.01 694.71 694.73 0.0K
15:50 694.49 694.49 694.22 694.25 0.0K
15:51 694.39 694.82 694.39 694.71 0.0K
15:52 694.63 694.63 694.18 694.62 0.0K
15:53 694.62 694.85 694.62 694.65 0.0K
15:54 694.49 695.24 694.40 695.24 0.0K
15:55 695.00 695.12 694.64 694.72 0.0K
15:56 694.82 694.85 694.36 694.38 0.0K
15:57 694.39 694.46 694.01 694.05 0.0K
15:58 694.06 694.26 694.05 694.11 0.0K
15:59 694.02 694.02 691.54 691.54 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available