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
09:29 699.72 699.75 699.70 699.75 0.0K
09:30 700.07 711.34 700.07 711.33 0.0K
09:31 711.28 711.40 710.01 710.01 0.0K
09:32 709.80 709.94 708.84 709.34 0.0K
09:33 709.22 709.74 708.88 708.88 0.0K
09:34 708.83 708.83 708.39 708.39 0.0K
09:35 708.33 708.33 707.42 707.48 0.0K
09:36 707.41 707.41 706.49 706.53 0.0K
09:37 706.39 706.49 705.70 705.70 0.0K
09:38 705.68 706.66 705.68 706.38 0.0K
09:39 706.35 706.97 706.33 706.42 0.0K
09:40 706.21 706.21 705.47 705.57 0.0K
09:41 705.52 705.56 704.98 704.98 0.0K
09:42 705.00 705.00 704.57 704.76 0.0K
09:43 704.75 704.82 703.74 703.74 0.0K
09:44 702.94 703.83 702.76 703.83 0.0K
09:45 704.04 704.44 704.04 704.21 0.0K
09:46 704.17 704.17 703.28 703.30 0.0K
09:47 703.19 703.23 702.60 702.87 0.0K
09:48 702.93 703.62 702.93 703.62 0.0K
09:49 703.60 704.64 703.47 704.64 0.0K
09:50 704.67 705.14 704.67 704.90 0.0K
09:51 704.94 705.21 704.94 705.09 0.0K
09:52 704.97 704.99 704.52 704.79 0.0K
09:53 704.79 706.27 704.63 706.27 0.0K
09:54 706.24 706.27 705.92 706.22 0.0K
09:55 706.19 706.46 706.17 706.21 0.0K
09:56 706.19 706.19 705.53 705.65 0.0K
09:57 705.64 705.67 705.44 705.46 0.0K
09:58 705.45 705.61 705.44 705.61 0.0K
09:59 705.60 705.65 705.31 705.36 0.0K
10:00 705.24 705.88 705.19 705.19 0.0K
10:01 705.13 705.44 705.01 705.44 0.0K
10:02 705.46 706.26 705.32 706.26 0.0K
10:03 706.27 707.56 706.27 707.55 0.0K
10:04 707.65 707.80 707.62 707.68 0.0K
10:05 707.67 708.62 707.65 708.60 0.0K
10:06 708.57 708.63 708.20 708.20 0.0K
10:07 708.16 708.18 707.88 708.05 0.0K
10:08 708.05 708.17 707.70 707.70 0.0K
10:09 707.70 707.70 707.16 707.21 0.0K
10:10 707.24 707.24 706.76 706.97 0.0K
10:11 706.97 707.15 706.92 707.04 0.0K
10:12 707.02 707.12 706.96 706.96 0.0K
10:13 706.97 707.57 706.97 707.55 0.0K
10:14 707.62 707.89 707.62 707.62 0.0K
10:15 707.61 707.82 706.99 706.99 0.0K
10:16 707.02 707.08 706.96 706.96 0.0K
10:17 706.97 706.98 706.61 706.61 0.0K
10:18 706.58 707.13 706.58 707.09 0.0K
10:19 707.12 707.26 707.06 707.26 0.0K
10:20 707.28 707.53 707.28 707.50 0.0K
10:21 707.48 707.48 706.82 706.93 0.0K
10:22 707.00 707.39 706.99 707.12 0.0K
10:23 707.11 707.29 706.87 706.87 0.0K
10:24 706.87 707.33 706.75 707.33 0.0K
10:25 707.39 707.39 707.20 707.38 0.0K
10:26 707.35 707.63 707.29 707.63 0.0K
10:27 707.63 707.74 707.40 707.74 0.0K
10:28 707.79 708.31 707.79 708.31 0.0K
10:29 708.34 708.40 708.13 708.25 0.0K
10:30 708.21 708.24 707.94 707.98 0.0K
10:31 707.88 708.00 707.76 708.00 0.0K
10:32 708.00 708.58 708.00 708.58 0.0K
10:33 708.60 708.95 708.57 708.93 0.0K
10:34 708.90 708.90 708.60 708.60 0.0K
10:35 708.54 708.54 708.27 708.44 0.0K
10:36 708.46 708.80 708.46 708.76 0.0K
10:37 708.76 708.78 708.35 708.38 0.0K
10:38 708.40 708.76 708.40 708.69 0.0K
10:39 708.70 709.33 708.70 709.31 0.0K
10:40 709.32 709.38 708.88 708.92 0.0K
10:41 708.92 709.48 708.92 709.46 0.0K
10:42 709.46 709.62 709.46 709.61 0.0K
10:43 709.58 709.61 709.39 709.42 0.0K
10:44 709.43 709.57 709.11 709.11 0.0K
10:45 709.15 709.41 709.14 709.40 0.0K
10:46 709.40 709.46 709.13 709.13 0.0K
10:47 709.01 709.46 709.01 709.46 0.0K
10:48 709.45 709.57 709.41 709.57 0.0K
10:49 709.60 709.76 709.60 709.75 0.0K
10:50 709.71 709.91 709.67 709.86 0.0K
10:51 709.88 710.11 709.88 709.94 0.0K
10:52 709.87 709.89 709.67 709.71 0.0K
10:53 709.71 709.87 709.55 709.55 0.0K
10:54 709.55 709.76 709.39 709.76 0.0K
10:55 709.76 709.80 709.46 709.47 0.0K
10:56 709.32 709.32 708.80 708.80 0.0K
10:57 708.79 708.79 708.54 708.56 0.0K
10:58 708.55 708.56 708.30 708.46 0.0K
10:59 708.46 708.47 708.21 708.21 0.0K
11:00 708.20 708.40 707.96 707.96 0.0K
11:01 707.83 707.90 707.69 707.79 0.0K
11:02 707.80 707.96 707.77 707.90 0.0K
11:03 707.88 707.88 707.22 707.25 0.0K
11:04 707.24 707.55 707.16 707.18 0.0K
11:05 707.09 707.17 706.59 706.59 0.0K
11:06 706.51 706.51 705.88 705.99 0.0K
11:07 706.07 706.08 705.93 705.99 0.0K
11:08 705.97 706.18 705.97 706.08 0.0K
11:09 706.10 706.28 706.10 706.24 0.0K
11:10 706.25 706.76 706.25 706.74 0.0K
11:11 706.75 706.80 706.41 706.44 0.0K
11:12 706.43 706.43 706.10 706.19 0.0K
11:13 706.19 706.21 705.67 705.68 0.0K
11:14 705.67 705.67 704.92 704.92 0.0K
11:15 704.92 705.26 704.75 705.26 0.0K
11:16 705.25 705.27 705.06 705.08 0.0K
11:17 705.08 705.16 704.91 704.91 0.0K
11:18 704.92 705.09 704.85 705.09 0.0K
11:19 705.08 705.19 705.08 705.18 0.0K
11:20 705.18 705.23 705.02 705.02 0.0K
11:21 705.03 705.17 705.01 705.17 0.0K
11:22 705.17 705.41 705.15 705.41 0.0K
11:23 705.42 705.43 705.19 705.19 0.0K
11:24 705.19 705.19 704.79 704.79 0.0K
11:25 704.74 704.77 704.55 704.55 0.0K
11:26 704.57 704.58 704.10 704.10 0.0K
11:27 704.08 704.09 703.09 703.09 0.0K
11:28 703.08 703.08 702.51 702.66 0.0K
11:29 702.60 702.62 702.37 702.41 0.0K
11:30 702.37 702.48 702.11 702.46 0.0K
11:31 702.47 702.98 702.42 702.97 0.0K
11:32 702.95 703.26 702.95 703.21 0.0K
11:33 703.22 703.24 703.16 703.19 0.0K
11:34 703.14 703.16 703.01 703.05 0.0K
11:35 703.03 703.13 702.41 702.41 0.0K
11:36 702.41 702.41 702.16 702.17 0.0K
11:37 702.16 702.17 701.27 701.27 0.0K
11:38 701.23 701.25 700.10 700.10 0.0K
11:39 700.06 700.06 699.82 699.82 0.0K
11:40 699.81 699.81 699.19 699.20 0.0K
11:41 699.14 699.15 698.52 698.88 0.0K
11:42 698.88 698.92 698.66 698.66 0.0K
11:43 698.66 698.87 698.66 698.87 0.0K
11:44 698.91 699.59 698.91 699.58 0.0K
11:45 699.59 699.62 698.77 698.77 0.0K
11:46 698.77 698.84 698.37 698.37 0.0K
11:47 698.36 698.36 697.90 697.93 0.0K
11:48 698.02 698.02 697.48 697.48 0.0K
11:49 697.28 697.28 696.89 696.95 0.0K
11:50 696.94 697.03 696.89 696.89 0.0K
11:51 696.87 696.87 696.66 696.68 0.0K
11:52 696.69 696.69 696.41 696.41 0.0K
11:53 696.41 696.65 696.35 696.61 0.0K
11:54 696.62 696.71 696.62 696.69 0.0K
11:55 696.75 696.94 696.73 696.88 0.0K
11:56 696.91 697.21 696.91 697.17 0.0K
11:57 697.16 697.49 697.16 697.49 0.0K
11:58 697.50 697.50 696.92 696.92 0.0K
11:59 696.90 696.94 696.71 696.71 0.0K
12:00 696.67 696.67 696.44 696.59 0.0K
12:01 696.62 697.12 696.58 697.12 0.0K
12:02 697.12 697.25 697.11 697.22 0.0K
12:03 697.22 697.22 696.88 696.90 0.0K
12:04 696.90 697.24 696.88 697.24 0.0K
12:05 697.26 697.70 697.26 697.59 0.0K
12:06 697.58 697.58 697.23 697.28 0.0K
12:07 697.29 697.49 697.29 697.41 0.0K
12:08 697.41 697.41 696.91 696.92 0.0K
12:09 696.89 696.90 696.60 696.61 0.0K
12:10 696.61 696.79 696.59 696.60 0.0K
12:11 696.60 696.60 695.14 695.14 0.0K
12:12 695.11 695.40 695.10 695.37 0.0K
12:13 695.37 695.87 695.35 695.82 0.0K
12:14 695.83 696.35 695.83 696.31 0.0K
12:15 696.29 696.60 696.29 696.59 0.0K
12:16 696.63 696.73 696.57 696.72 0.0K
12:17 696.74 697.27 696.73 697.10 0.0K
12:18 697.03 697.03 696.68 696.95 0.0K
12:19 696.98 697.64 696.98 697.53 0.0K
12:20 697.53 697.54 697.36 697.41 0.0K
12:21 697.50 697.89 697.48 697.89 0.0K
12:22 697.88 697.88 697.76 697.85 0.0K
12:23 697.81 697.81 697.31 697.31 0.0K
12:24 697.25 697.34 697.14 697.34 0.0K
12:25 697.35 697.44 697.33 697.42 0.0K
12:26 697.44 697.45 697.33 697.35 0.0K
12:27 697.36 697.36 697.08 697.08 0.0K
12:28 696.98 697.11 696.94 697.06 0.0K
12:29 697.05 697.20 697.05 697.20 0.0K
12:30 697.18 697.18 696.95 697.05 0.0K
12:31 697.15 697.63 697.09 697.63 0.0K
12:32 697.61 697.74 697.59 697.74 0.0K
12:33 697.72 697.92 697.70 697.92 0.0K
12:34 698.03 698.10 698.00 698.10 0.0K
12:35 698.10 698.43 698.10 698.43 0.0K
12:36 698.42 698.58 698.42 698.55 0.0K
12:37 698.56 698.56 698.32 698.46 0.0K
12:38 698.46 698.50 698.41 698.42 0.0K
12:39 698.43 698.44 698.23 698.24 0.0K
12:40 698.23 698.29 698.22 698.23 0.0K
12:41 698.24 698.29 698.20 698.28 0.0K
12:42 698.27 698.27 697.89 697.89 0.0K
12:43 697.88 698.24 697.84 698.23 0.0K
12:44 698.22 698.40 698.19 698.40 0.0K
12:45 698.45 698.61 698.41 698.61 0.0K
12:46 698.61 698.62 698.38 698.48 0.0K
12:47 698.50 698.53 698.49 698.50 0.0K
12:48 698.49 698.82 698.49 698.80 0.0K
12:49 698.80 698.81 698.57 698.58 0.0K
12:50 698.57 698.57 698.02 698.02 0.0K
12:51 697.99 697.99 697.60 697.61 0.0K
12:52 697.55 697.55 697.39 697.39 0.0K
12:53 697.39 697.48 697.11 697.47 0.0K
12:54 697.47 697.76 697.46 697.76 0.0K
12:55 697.75 697.88 697.75 697.81 0.0K
12:56 697.80 697.80 697.15 697.15 0.0K
12:57 697.16 697.16 696.70 696.70 0.0K
12:58 696.70 696.78 696.62 696.63 0.0K
12:59 696.63 696.74 696.63 696.70 0.0K
13:00 696.65 700.50 696.65 698.90 0.0K
13:01 698.92 698.92 698.19 698.28 0.0K
13:02 698.27 698.41 698.04 698.05 0.0K
13:03 698.10 698.10 697.36 697.36 0.0K
13:04 697.37 697.56 697.37 697.56 0.0K
13:05 697.58 697.62 697.31 697.31 0.0K
13:06 697.24 697.24 696.86 696.92 0.0K
13:07 696.89 696.92 696.86 696.92 0.0K
13:08 696.91 697.13 696.75 697.05 0.0K
13:09 696.98 696.99 696.92 696.98 0.0K
13:10 696.98 697.15 696.85 696.88 0.0K
13:11 696.88 697.02 696.88 697.00 0.0K
13:12 697.00 697.18 696.96 697.18 0.0K
13:13 697.17 697.23 697.11 697.23 0.0K
13:14 697.26 697.26 697.05 697.10 0.0K
13:15 697.09 697.11 696.93 696.94 0.0K
13:16 696.91 696.91 696.67 696.67 0.0K
13:17 696.67 696.83 696.67 696.82 0.0K
13:18 696.87 697.47 696.87 697.47 0.0K
13:19 697.47 697.65 697.46 697.64 0.0K
13:20 697.65 697.84 697.65 697.82 0.0K
13:21 697.82 698.15 697.82 698.15 0.0K
13:22 698.12 698.59 698.12 698.55 0.0K
13:23 698.55 698.61 698.51 698.52 0.0K
13:24 698.53 698.58 698.53 698.54 0.0K
13:25 698.56 698.57 698.41 698.46 0.0K
13:26 698.41 698.58 698.41 698.54 0.0K
13:27 698.54 698.62 698.23 698.27 0.0K
13:28 698.31 698.35 698.15 698.17 0.0K
13:29 698.15 698.19 697.86 697.92 0.0K
13:30 698.01 698.29 698.01 698.28 0.0K
13:31 698.27 698.30 697.63 697.63 0.0K
13:32 697.54 698.07 697.52 698.07 0.0K
13:33 698.06 698.15 698.03 698.12 0.0K
13:34 698.12 698.19 698.12 698.14 0.0K
13:35 698.14 698.25 698.11 698.25 0.0K
13:36 698.22 698.39 698.20 698.27 0.0K
13:37 698.28 698.35 698.23 698.35 0.0K
13:38 698.37 698.60 698.36 698.36 0.0K
13:39 698.39 698.41 698.14 698.23 0.0K
13:40 698.22 698.22 697.87 697.89 0.0K
13:41 697.88 698.07 697.85 698.07 0.0K
13:42 698.17 698.44 698.17 698.44 0.0K
13:43 698.43 698.60 698.42 698.56 0.0K
13:44 698.57 698.57 698.04 698.05 0.0K
13:45 698.05 698.17 697.93 698.17 0.0K
13:46 698.18 698.29 698.18 698.21 0.0K
13:47 698.17 698.17 697.70 697.73 0.0K
13:48 697.74 698.07 697.73 698.07 0.0K
13:49 698.14 698.16 698.12 698.15 0.0K
13:50 698.14 698.39 698.14 698.33 0.0K
13:51 698.32 698.55 698.32 698.55 0.0K
13:52 698.61 699.14 698.61 699.14 0.0K
13:53 699.11 699.55 699.11 699.55 0.0K
13:54 699.54 699.81 699.53 699.58 0.0K
13:55 699.56 699.64 699.48 699.48 0.0K
13:56 699.48 699.49 699.13 699.19 0.0K
13:57 699.18 699.30 699.18 699.30 0.0K
13:58 699.30 699.34 699.29 699.34 0.0K
13:59 699.32 699.51 699.32 699.51 0.0K
14:00 699.53 699.79 699.53 699.78 0.0K
14:01 699.78 699.90 699.78 699.90 0.0K
14:02 699.89 700.14 699.89 700.13 0.0K
14:03 700.10 700.39 700.10 700.38 0.0K
14:04 700.37 700.39 700.30 700.34 0.0K
14:05 700.36 700.37 700.07 700.10 0.0K
14:06 700.15 700.51 700.15 700.50 0.0K
14:07 700.52 700.52 700.39 700.39 0.0K
14:08 700.39 700.42 700.34 700.37 0.0K
14:09 700.41 700.41 700.29 700.29 0.0K
14:10 700.28 700.28 700.06 700.06 0.0K
14:11 699.95 700.00 699.61 699.62 0.0K
14:12 699.62 699.64 699.43 699.52 0.0K
14:13 699.52 699.79 699.49 699.79 0.0K
14:14 699.78 699.80 699.74 699.80 0.0K
14:15 699.79 699.80 699.62 699.62 0.0K
14:16 699.64 699.76 699.63 699.76 0.0K
14:17 699.77 700.11 699.77 700.10 0.0K
14:18 700.08 700.25 700.08 700.25 0.0K
14:19 700.26 700.31 700.11 700.31 0.0K
14:20 700.38 700.69 700.37 700.68 0.0K
14:21 700.69 700.92 700.68 700.89 0.0K
14:22 700.94 701.14 700.94 701.12 0.0K
14:23 701.12 701.30 701.12 701.30 0.0K
14:24 701.35 701.59 701.35 701.59 0.0K
14:25 701.62 701.72 701.60 701.60 0.0K
14:26 701.61 701.61 701.45 701.54 0.0K
14:27 701.55 701.63 701.55 701.58 0.0K
14:28 701.61 701.64 701.60 701.63 0.0K
14:29 701.63 701.63 701.44 701.44 0.0K
14:30 701.41 701.41 701.22 701.30 0.0K
14:31 701.30 701.66 701.30 701.64 0.0K
14:32 701.66 701.72 701.60 701.71 0.0K
14:33 701.72 701.75 701.59 701.59 0.0K
14:34 701.57 701.70 701.57 701.68 0.0K
14:35 701.69 701.85 701.69 701.85 0.0K
14:36 701.84 701.84 701.74 701.75 0.0K
14:37 701.71 702.14 701.71 702.12 0.0K
14:38 702.11 702.17 702.10 702.13 0.0K
14:39 702.14 702.38 702.14 702.38 0.0K
14:40 702.38 702.56 702.38 702.52 0.0K
14:41 702.50 702.61 702.50 702.61 0.0K
14:42 702.61 702.69 702.55 702.69 0.0K
14:43 702.70 702.99 702.70 702.99 0.0K
14:44 703.00 703.04 703.00 703.04 0.0K
14:45 703.01 703.01 702.77 702.84 0.0K
14:46 702.85 703.00 702.83 702.83 0.0K
14:47 702.82 702.86 702.77 702.77 0.0K
14:48 702.66 702.66 702.40 702.46 0.0K
14:49 702.46 702.60 702.46 702.60 0.0K
14:50 702.67 702.70 702.56 702.70 0.0K
14:51 702.73 702.77 702.67 702.67 0.0K
14:52 702.67 702.67 702.43 702.54 0.0K
14:53 702.55 702.58 702.53 702.57 0.0K
14:54 702.58 702.60 702.56 702.56 0.0K
14:55 702.57 702.57 702.39 702.47 0.0K
14:56 702.49 702.60 702.49 702.59 0.0K
14:57 702.58 702.69 702.54 702.54 0.0K
14:58 702.55 702.69 702.50 702.68 0.0K
14:59 702.68 702.77 702.66 702.67 0.0K
15:00 702.65 702.92 702.65 702.89 0.0K
15:01 702.97 703.15 702.97 703.08 0.0K
15:02 703.04 703.22 703.04 703.15 0.0K
15:03 703.16 703.23 703.14 703.21 0.0K
15:04 703.23 703.23 703.14 703.20 0.0K
15:05 703.20 703.32 703.18 703.32 0.0K
15:06 703.31 703.49 703.31 703.49 0.0K
15:07 703.52 704.00 703.52 703.99 0.0K
15:08 704.01 704.14 704.01 704.14 0.0K
15:09 704.14 704.14 704.07 704.11 0.0K
15:10 704.15 704.16 703.97 703.97 0.0K
15:11 703.96 704.03 703.93 704.03 0.0K
15:12 704.03 704.11 704.02 704.11 0.0K
15:13 704.17 704.60 704.16 704.60 0.0K
15:14 704.59 704.70 704.59 704.60 0.0K
15:15 704.55 704.55 704.31 704.32 0.0K
15:16 704.24 704.24 703.88 703.88 0.0K
15:17 703.89 704.10 703.84 704.10 0.0K
15:18 704.11 704.11 703.83 703.89 0.0K
15:19 703.91 704.12 703.91 704.00 0.0K
15:20 703.99 704.00 703.83 703.85 0.0K
15:21 703.85 704.10 703.85 704.04 0.0K
15:22 704.03 704.07 703.94 703.94 0.0K
15:23 703.94 704.02 703.87 703.95 0.0K
15:24 703.97 704.16 703.97 704.13 0.0K
15:25 704.14 704.14 703.94 703.99 0.0K
15:26 703.93 703.93 703.54 703.54 0.0K
15:27 703.53 703.83 703.53 703.82 0.0K
15:28 703.90 704.05 703.87 704.01 0.0K
15:29 704.00 704.01 703.77 703.81 0.0K
15:30 703.81 703.96 703.72 703.86 0.0K
15:31 703.85 704.01 703.82 703.85 0.0K
15:32 703.85 703.85 703.51 703.57 0.0K
15:33 703.59 703.84 703.59 703.83 0.0K
15:34 703.83 703.89 703.79 703.89 0.0K
15:35 703.90 703.90 703.65 703.70 0.0K
15:36 703.71 703.98 703.71 703.93 0.0K
15:37 703.91 703.91 703.71 703.75 0.0K
15:38 703.76 703.81 703.69 703.71 0.0K
15:39 703.69 703.90 703.69 703.89 0.0K
15:40 703.89 704.19 703.89 704.18 0.0K
15:41 704.19 704.28 704.16 704.28 0.0K
15:42 704.33 704.59 704.33 704.41 0.0K
15:43 704.41 704.41 704.25 704.38 0.0K
15:44 704.37 704.38 704.16 704.18 0.0K
15:45 704.17 704.17 703.99 704.07 0.0K
15:46 704.05 704.19 703.97 704.19 0.0K
15:47 704.17 704.19 703.89 703.91 0.0K
15:48 703.91 703.91 703.66 703.82 0.0K
15:49 703.84 703.84 703.66 703.82 0.0K
15:50 703.39 703.39 702.71 702.71 0.0K
15:51 702.60 703.35 702.50 703.35 0.0K
15:52 703.42 703.68 703.17 703.17 0.0K
15:53 703.12 703.20 703.00 703.02 0.0K
15:54 703.10 703.63 703.10 703.31 0.0K
15:55 702.86 702.86 701.90 701.90 0.0K
15:56 701.99 702.01 701.69 701.70 0.0K
15:57 701.61 701.61 701.28 701.39 0.0K
15:58 701.39 701.42 701.30 701.32 0.0K
15:59 701.36 701.47 701.17 701.18 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available