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
09:29 731.22 731.22 731.20 731.22 0.0K
09:30 731.05 732.40 731.05 732.39 0.0K
09:31 732.38 734.00 732.37 734.00 0.0K
09:32 734.03 734.15 733.84 734.15 0.0K
09:33 734.15 734.20 733.84 733.84 0.0K
09:34 733.84 733.84 733.34 733.57 0.0K
09:35 733.58 733.58 733.08 733.08 0.0K
09:36 733.21 733.34 732.99 733.04 0.0K
09:37 733.06 733.07 732.58 732.65 0.0K
09:38 732.47 732.70 732.42 732.42 0.0K
09:39 732.40 732.95 732.39 732.86 0.0K
09:40 732.72 733.66 732.72 733.66 0.0K
09:41 733.65 734.26 733.64 734.25 0.0K
09:42 734.26 734.35 733.99 733.99 0.0K
09:43 733.95 733.97 733.75 733.97 0.0K
09:44 734.04 734.31 734.04 734.29 0.0K
09:45 734.35 734.64 734.32 734.64 0.0K
09:46 734.65 734.66 734.41 734.43 0.0K
09:47 734.44 735.18 734.44 735.18 0.0K
09:48 735.18 735.24 735.09 735.11 0.0K
09:49 735.16 735.33 735.09 735.14 0.0K
09:50 735.17 735.72 735.16 735.43 0.0K
09:51 735.41 735.41 735.22 735.27 0.0K
09:52 735.28 735.28 734.77 734.81 0.0K
09:53 734.74 734.83 734.74 734.80 0.0K
09:54 734.78 734.78 734.64 734.65 0.0K
09:55 734.66 734.66 734.22 734.30 0.0K
09:56 734.42 734.79 734.42 734.76 0.0K
09:57 734.76 734.76 734.68 734.74 0.0K
09:58 734.74 734.81 734.63 734.65 0.0K
09:59 734.62 734.62 734.45 734.45 0.0K
10:00 733.94 734.40 733.76 733.90 0.0K
10:01 733.91 734.39 733.91 734.39 0.0K
10:02 734.40 734.62 734.20 734.62 0.0K
10:03 734.60 734.65 734.46 734.46 0.0K
10:04 734.47 734.60 734.47 734.54 0.0K
10:05 734.55 735.07 734.51 734.96 0.0K
10:06 734.95 735.38 734.90 735.34 0.0K
10:07 735.33 735.46 735.29 735.37 0.0K
10:08 735.33 735.45 735.28 735.44 0.0K
10:09 735.45 735.47 735.18 735.18 0.0K
10:10 735.18 735.32 735.15 735.31 0.0K
10:11 735.26 735.30 735.12 735.13 0.0K
10:12 735.11 735.11 734.86 734.86 0.0K
10:13 734.91 735.10 734.69 735.10 0.0K
10:14 735.10 735.10 734.77 734.78 0.0K
10:15 734.77 734.84 734.55 734.55 0.0K
10:16 734.54 734.54 734.12 734.17 0.0K
10:17 734.19 734.62 734.19 734.51 0.0K
10:18 734.51 734.74 734.51 734.63 0.0K
10:19 734.62 734.62 734.29 734.30 0.0K
10:20 734.30 734.30 734.01 734.03 0.0K
10:21 734.02 734.04 733.46 733.46 0.0K
10:22 733.45 733.45 733.24 733.39 0.0K
10:23 733.38 733.38 733.26 733.27 0.0K
10:24 733.26 733.30 733.24 733.27 0.0K
10:25 733.28 733.28 732.86 732.90 0.0K
10:26 732.90 732.90 732.38 732.38 0.0K
10:27 732.37 732.37 732.12 732.17 0.0K
10:28 732.16 732.19 731.97 732.06 0.0K
10:29 732.16 732.27 732.13 732.14 0.0K
10:30 732.14 732.60 732.14 732.58 0.0K
10:31 732.65 732.93 732.63 732.87 0.0K
10:32 732.88 733.01 732.82 733.00 0.0K
10:33 733.02 733.33 732.96 733.32 0.0K
10:34 733.33 733.48 733.33 733.47 0.0K
10:35 733.49 733.89 733.41 733.89 0.0K
10:36 733.91 734.33 733.91 734.30 0.0K
10:37 734.32 734.68 734.32 734.66 0.0K
10:38 734.66 734.86 734.63 734.85 0.0K
10:39 734.83 735.28 734.83 735.25 0.0K
10:40 735.29 735.42 735.28 735.34 0.0K
10:41 735.33 735.34 735.06 735.06 0.0K
10:42 735.06 735.06 734.62 734.65 0.0K
10:43 734.64 734.64 734.43 734.43 0.0K
10:44 734.44 734.52 734.40 734.51 0.0K
10:45 734.50 734.51 734.29 734.47 0.0K
10:46 734.47 734.66 734.46 734.66 0.0K
10:47 734.66 734.72 734.66 734.68 0.0K
10:48 734.70 734.73 734.69 734.71 0.0K
10:49 734.71 734.72 734.55 734.55 0.0K
10:50 734.58 734.58 734.19 734.24 0.0K
10:51 734.24 734.34 734.21 734.25 0.0K
10:52 734.23 734.39 734.21 734.39 0.0K
10:53 734.40 734.47 734.37 734.46 0.0K
10:54 734.52 734.88 734.52 734.85 0.0K
10:55 734.85 735.29 734.85 735.27 0.0K
10:56 735.29 735.41 735.27 735.34 0.0K
10:57 735.34 735.43 735.34 735.42 0.0K
10:58 735.40 735.47 735.35 735.47 0.0K
10:59 735.53 735.70 735.51 735.63 0.0K
11:00 735.63 735.78 735.58 735.77 0.0K
11:01 735.78 735.89 735.77 735.77 0.0K
11:02 735.73 735.79 735.71 735.78 0.0K
11:03 735.81 735.93 735.69 735.70 0.0K
11:04 735.70 735.70 735.35 735.36 0.0K
11:05 735.35 735.54 735.35 735.45 0.0K
11:06 735.39 735.64 735.38 735.57 0.0K
11:07 735.55 735.72 735.54 735.72 0.0K
11:08 735.72 735.94 735.72 735.84 0.0K
11:09 735.89 735.95 735.86 735.95 0.0K
11:10 735.96 736.00 735.86 735.86 0.0K
11:11 735.77 735.77 735.30 735.30 0.0K
11:12 735.31 735.31 735.18 735.22 0.0K
11:13 735.25 735.26 735.06 735.06 0.0K
11:14 735.06 735.13 735.04 735.13 0.0K
11:15 735.13 735.24 735.13 735.23 0.0K
11:16 735.24 735.29 735.24 735.26 0.0K
11:17 735.24 735.24 735.09 735.09 0.0K
11:18 735.07 735.09 734.89 734.89 0.0K
11:19 734.87 734.93 734.80 734.81 0.0K
11:20 734.81 734.84 734.79 734.84 0.0K
11:21 734.85 734.94 734.71 734.71 0.0K
11:22 734.73 734.76 734.55 734.57 0.0K
11:23 734.55 734.77 734.50 734.75 0.0K
11:24 734.75 734.75 734.64 734.67 0.0K
11:25 734.67 734.71 734.63 734.71 0.0K
11:26 734.73 734.90 734.68 734.90 0.0K
11:27 734.88 735.09 734.88 735.07 0.0K
11:28 735.08 735.30 735.05 735.27 0.0K
11:29 735.31 735.38 735.27 735.29 0.0K
11:30 735.27 735.27 734.74 734.76 0.0K
11:31 734.78 734.81 734.72 734.81 0.0K
11:32 734.81 734.82 734.72 734.72 0.0K
11:33 734.73 734.73 734.37 734.37 0.0K
11:34 734.37 734.37 734.17 734.18 0.0K
11:35 734.22 734.24 734.14 734.14 0.0K
11:36 734.14 734.43 734.14 734.43 0.0K
11:37 734.45 734.72 734.45 734.64 0.0K
11:38 734.67 734.75 734.67 734.74 0.0K
11:39 734.75 734.91 734.75 734.90 0.0K
11:40 734.88 734.95 734.88 734.94 0.0K
11:41 734.95 735.20 734.95 735.14 0.0K
11:42 735.15 735.31 735.14 735.31 0.0K
11:43 735.35 735.45 735.35 735.39 0.0K
11:44 735.41 735.43 735.39 735.42 0.0K
11:45 735.44 735.62 735.44 735.57 0.0K
11:46 735.57 735.64 735.57 735.64 0.0K
11:47 735.64 735.66 735.58 735.59 0.0K
11:48 735.59 735.62 735.47 735.50 0.0K
11:49 735.50 735.52 735.38 735.50 0.0K
11:50 735.51 735.56 735.51 735.54 0.0K
11:51 735.54 735.70 735.54 735.69 0.0K
11:52 735.69 735.73 735.58 735.58 0.0K
11:53 735.59 735.61 735.27 735.33 0.0K
11:54 735.36 735.36 735.30 735.35 0.0K
11:55 735.37 735.37 735.25 735.27 0.0K
11:56 735.27 735.28 735.20 735.25 0.0K
11:57 735.26 735.26 735.03 735.03 0.0K
11:58 735.03 735.08 735.02 735.05 0.0K
11:59 735.07 735.09 735.04 735.07 0.0K
12:00 735.06 735.17 735.06 735.12 0.0K
12:01 735.12 735.38 735.12 735.38 0.0K
12:02 735.39 735.59 735.36 735.58 0.0K
12:03 735.58 735.72 735.52 735.72 0.0K
12:04 735.72 735.79 735.70 735.78 0.0K
12:05 735.78 735.86 735.77 735.81 0.0K
12:06 735.82 736.12 735.82 736.12 0.0K
12:07 736.16 736.40 736.16 736.39 0.0K
12:08 736.39 736.49 736.37 736.48 0.0K
12:09 736.50 736.81 736.50 736.81 0.0K
12:10 736.80 736.83 736.72 736.76 0.0K
12:11 736.76 736.77 736.73 736.77 0.0K
12:12 736.80 736.83 736.76 736.83 0.0K
12:13 736.79 736.81 736.73 736.73 0.0K
12:14 736.73 736.74 736.64 736.64 0.0K
12:15 736.63 736.63 736.55 736.55 0.0K
12:16 736.52 736.52 736.43 736.45 0.0K
12:17 736.45 736.57 736.45 736.52 0.0K
12:18 736.52 736.52 736.28 736.33 0.0K
12:19 736.34 736.34 736.16 736.21 0.0K
12:20 736.21 736.25 736.12 736.25 0.0K
12:21 736.26 736.26 736.16 736.20 0.0K
12:22 736.24 736.43 736.24 736.43 0.0K
12:23 736.42 736.42 736.28 736.34 0.0K
12:24 736.35 736.46 736.35 736.42 0.0K
12:25 736.41 736.45 736.21 736.28 0.0K
12:26 736.29 736.45 736.29 736.38 0.0K
12:27 736.37 736.38 736.34 736.38 0.0K
12:28 736.37 736.39 736.31 736.37 0.0K
12:29 736.37 736.46 736.36 736.45 0.0K
12:30 736.45 736.45 736.26 736.26 0.0K
12:31 736.26 736.29 736.23 736.28 0.0K
12:32 736.28 736.38 736.26 736.38 0.0K
12:33 736.39 736.51 736.39 736.51 0.0K
12:34 736.52 736.76 736.52 736.76 0.0K
12:35 736.77 736.82 736.77 736.82 0.0K
12:36 736.84 737.02 736.84 737.01 0.0K
12:37 737.01 737.12 737.01 737.09 0.0K
12:38 737.09 737.09 736.79 736.79 0.0K
12:39 736.78 736.85 736.77 736.85 0.0K
12:40 736.86 736.90 736.81 736.82 0.0K
12:41 736.84 737.08 736.84 737.08 0.0K
12:42 737.10 737.30 737.10 737.23 0.0K
12:43 737.23 737.25 737.22 737.25 0.0K
12:44 737.27 737.33 737.26 737.31 0.0K
12:45 737.29 737.29 737.07 737.07 0.0K
12:46 737.08 737.08 736.76 736.76 0.0K
12:47 736.75 736.78 736.52 736.52 0.0K
12:48 736.54 736.54 736.15 736.15 0.0K
12:49 736.14 736.14 735.81 735.82 0.0K
12:50 735.87 735.99 735.87 735.99 0.0K
12:51 736.03 736.03 735.95 735.95 0.0K
12:52 736.04 736.09 736.04 736.07 0.0K
12:53 736.08 736.09 736.01 736.02 0.0K
12:54 736.03 736.05 735.93 735.93 0.0K
12:55 735.94 735.94 735.35 735.35 0.0K
12:56 735.33 735.34 735.01 735.02 0.0K
12:57 735.03 735.03 734.89 734.89 0.0K
12:58 734.87 734.95 734.87 734.95 0.0K
12:59 734.98 735.18 734.96 735.18 0.0K
13:00 735.20 735.22 735.15 735.15 0.0K
13:01 735.13 735.13 735.01 735.10 0.0K
13:02 735.11 735.13 735.08 735.08 0.0K
13:03 735.09 735.12 735.09 735.12 0.0K
13:04 735.11 735.22 735.09 735.22 0.0K
13:05 735.21 735.24 735.17 735.19 0.0K
13:06 735.15 735.23 735.15 735.23 0.0K
13:07 735.25 735.28 735.24 735.24 0.0K
13:08 735.23 735.23 735.17 735.17 0.0K
13:09 735.16 735.21 735.16 735.19 0.0K
13:10 735.16 735.16 735.03 735.03 0.0K
13:11 735.03 735.04 734.83 734.89 0.0K
13:12 734.89 734.89 734.81 734.82 0.0K
13:13 734.84 735.08 734.84 735.06 0.0K
13:14 735.08 735.25 735.06 735.25 0.0K
13:15 735.25 735.30 735.25 735.28 0.0K
13:16 735.28 735.32 735.28 735.31 0.0K
13:17 735.31 735.76 735.31 735.77 0.0K
13:18 735.86 735.94 735.86 735.89 0.0K
13:19 735.91 736.49 735.91 736.49 0.0K
13:20 736.50 736.54 736.50 736.54 0.0K
13:21 736.56 736.67 736.56 736.65 0.0K
13:22 736.65 736.68 736.65 736.68 0.0K
13:23 736.67 736.69 736.60 736.69 0.0K
13:24 736.71 736.91 736.70 736.91 0.0K
13:25 736.92 737.00 736.92 736.98 0.0K
13:26 736.99 737.26 736.99 737.22 0.0K
13:27 737.21 737.28 737.10 737.10 0.0K
13:28 737.05 737.05 736.85 736.91 0.0K
13:29 736.91 737.04 736.91 737.03 0.0K
13:30 737.02 737.12 737.02 737.07 0.0K
13:31 737.07 737.19 737.07 737.17 0.0K
13:32 737.18 737.18 737.14 737.18 0.0K
13:33 737.18 737.25 737.18 737.25 0.0K
13:34 737.25 737.25 737.20 737.21 0.0K
13:35 737.21 737.38 737.21 737.37 0.0K
13:36 737.37 737.43 737.34 737.42 0.0K
13:37 737.41 737.50 737.41 737.50 0.0K
13:38 737.51 737.55 737.48 737.49 0.0K
13:39 737.51 737.55 737.50 737.55 0.0K
13:40 737.56 737.92 737.56 737.92 0.0K
13:41 737.92 737.93 737.89 737.90 0.0K
13:42 737.89 737.93 737.89 737.93 0.0K
13:43 737.93 738.10 737.93 738.10 0.0K
13:44 738.09 738.12 738.09 738.10 0.0K
13:45 738.09 738.10 738.02 738.06 0.0K
13:46 738.07 738.07 738.04 738.07 0.0K
13:47 738.07 738.85 738.07 738.85 0.0K
13:48 738.85 739.09 738.85 739.07 0.0K
13:49 739.07 739.28 739.07 739.26 0.0K
13:50 739.25 739.30 739.20 739.20 0.0K
13:51 739.14 739.17 739.09 739.10 0.0K
13:52 739.11 739.28 739.06 739.26 0.0K
13:53 739.27 739.39 739.27 739.39 0.0K
13:54 739.39 739.42 739.39 739.39 0.0K
13:55 739.39 739.55 739.39 739.55 0.0K
13:56 739.55 739.62 739.54 739.62 0.0K
13:57 739.62 739.63 739.51 739.51 0.0K
13:58 739.53 739.56 739.52 739.52 0.0K
13:59 739.52 739.53 739.33 739.33 0.0K
14:00 739.34 739.44 739.34 739.44 0.0K
14:01 739.44 739.57 739.44 739.56 0.0K
14:02 739.56 739.60 739.55 739.60 0.0K
14:03 739.62 739.71 739.60 739.70 0.0K
14:04 739.72 739.85 739.72 739.85 0.0K
14:05 739.85 740.02 739.85 739.99 0.0K
14:06 739.99 740.03 739.99 740.01 0.0K
14:07 740.02 740.09 739.95 739.95 0.0K
14:08 739.93 739.93 739.79 739.86 0.0K
14:09 739.86 739.90 739.72 739.75 0.0K
14:10 739.75 739.75 739.58 739.58 0.0K
14:11 739.54 739.56 739.48 739.52 0.0K
14:12 739.53 739.55 739.43 739.49 0.0K
14:13 739.48 739.55 739.48 739.53 0.0K
14:14 739.53 739.53 739.48 739.50 0.0K
14:15 739.50 739.53 739.49 739.53 0.0K
14:16 739.59 739.80 739.59 739.80 0.0K
14:17 739.86 739.91 739.84 739.90 0.0K
14:18 739.89 739.89 739.81 739.82 0.0K
14:19 739.84 739.84 739.64 739.63 0.0K
14:20 739.61 739.67 739.50 739.52 0.0K
14:21 739.52 739.52 739.30 739.30 0.0K
14:22 739.30 739.31 739.27 739.27 0.0K
14:23 739.27 739.44 739.27 739.43 0.0K
14:24 739.44 739.49 739.43 739.46 0.0K
14:25 739.47 739.47 739.38 739.42 0.0K
14:26 739.41 739.42 739.28 739.28 0.0K
14:27 739.29 739.33 739.28 739.29 0.0K
14:28 739.29 739.61 739.29 739.58 0.0K
14:29 739.57 739.64 739.55 739.64 0.0K
14:30 739.64 739.65 739.51 739.59 0.0K
14:31 739.60 739.64 739.50 739.50 0.0K
14:32 739.49 739.49 739.17 739.21 0.0K
14:33 739.21 739.34 739.21 739.34 0.0K
14:34 739.35 739.41 739.35 739.39 0.0K
14:35 739.40 739.40 739.37 739.40 0.0K
14:36 739.41 739.47 739.41 739.47 0.0K
14:37 739.47 739.51 739.47 739.49 0.0K
14:38 739.48 739.54 739.48 739.50 0.0K
14:39 739.49 739.51 739.46 739.45 0.0K
14:40 739.45 739.55 739.45 739.55 0.0K
14:41 739.56 739.56 739.46 739.49 0.0K
14:42 739.49 739.49 739.41 739.41 0.0K
14:43 739.41 739.41 739.19 739.25 0.0K
14:44 739.26 739.34 739.26 739.34 0.0K
14:45 739.34 739.34 739.11 739.12 0.0K
14:46 739.10 739.14 739.06 739.14 0.0K
14:47 739.14 739.23 739.14 739.23 0.0K
14:48 739.23 739.23 739.21 739.22 0.0K
14:49 739.24 739.27 739.21 739.26 0.0K
14:50 739.26 739.26 739.09 739.09 0.0K
14:51 739.06 739.06 738.95 739.03 0.0K
14:52 739.03 739.05 738.96 739.04 0.0K
14:53 739.04 739.17 739.04 739.16 0.0K
14:54 739.16 739.21 739.16 739.19 0.0K
14:55 739.19 739.36 739.17 739.36 0.0K
14:56 739.35 739.40 739.26 739.26 0.0K
14:57 739.26 739.37 739.24 739.36 0.0K
14:58 739.39 739.39 739.27 739.27 0.0K
14:59 739.27 739.28 739.23 739.26 0.0K
15:00 739.22 739.24 739.16 739.24 0.0K
15:01 739.26 739.44 739.26 739.44 0.0K
15:02 739.45 739.47 739.41 739.41 0.0K
15:03 739.37 739.42 739.30 739.40 0.0K
15:04 739.41 739.44 739.30 739.30 0.0K
15:05 739.30 739.30 739.15 739.15 0.0K
15:06 739.13 739.16 739.09 739.15 0.0K
15:07 739.18 739.54 739.15 739.49 0.0K
15:08 739.50 739.52 739.29 739.29 0.0K
15:09 739.29 739.33 739.28 739.32 0.0K
15:10 739.37 739.47 739.37 739.44 0.0K
15:11 739.43 739.62 739.42 739.62 0.0K
15:12 739.62 739.63 739.56 739.56 0.0K
15:13 739.57 739.59 739.40 739.43 0.0K
15:14 739.43 739.49 739.26 739.35 0.0K
15:15 739.34 739.34 739.25 739.29 0.0K
15:16 739.36 739.36 739.19 739.18 0.0K
15:17 739.17 739.18 738.88 738.88 0.0K
15:18 738.88 738.93 738.86 738.89 0.0K
15:19 738.90 738.90 738.80 738.80 0.0K
15:20 738.80 738.90 738.74 738.90 0.0K
15:21 738.93 738.97 738.91 738.94 0.0K
15:22 738.93 739.03 738.93 739.03 0.0K
15:23 739.03 739.06 738.92 738.92 0.0K
15:24 738.93 739.07 738.93 739.04 0.0K
15:25 739.06 739.20 738.65 738.66 0.0K
15:26 738.66 738.69 738.63 738.66 0.0K
15:27 738.66 738.71 738.64 738.67 0.0K
15:28 738.67 738.69 738.60 738.69 0.0K
15:29 738.68 738.68 738.61 738.62 0.0K
15:30 738.63 738.71 738.51 738.52 0.0K
15:31 738.51 738.54 738.50 738.50 0.0K
15:32 738.51 738.51 738.28 738.39 0.0K
15:33 738.39 738.44 738.35 738.42 0.0K
15:34 738.42 738.42 738.33 738.34 0.0K
15:35 738.25 738.25 738.16 738.23 0.0K
15:36 738.25 738.26 738.04 738.04 0.0K
15:37 738.04 738.12 737.98 737.98 0.0K
15:38 737.95 737.95 737.73 737.73 0.0K
15:39 737.73 737.81 737.66 737.66 0.0K
15:40 737.63 737.67 737.52 737.52 0.0K
15:41 737.54 737.90 737.54 737.75 0.0K
15:42 737.74 737.74 737.48 737.61 0.0K
15:43 737.64 737.73 737.50 737.56 0.0K
15:44 737.56 737.56 737.47 737.54 0.0K
15:45 737.55 737.55 737.34 737.36 0.0K
15:46 737.40 737.79 737.40 737.79 0.0K
15:47 737.80 737.81 737.71 737.71 0.0K
15:48 737.68 737.81 737.66 737.78 0.0K
15:49 737.79 737.96 737.79 737.96 0.0K
15:50 738.04 738.13 738.03 738.03 0.0K
15:51 738.01 738.01 737.91 737.93 0.0K
15:52 737.95 737.95 737.75 737.82 0.0K
15:53 737.82 737.99 737.82 737.95 0.0K
15:54 737.99 738.34 737.93 738.20 0.0K
15:55 738.04 738.04 737.31 737.33 0.0K
15:56 737.34 737.79 737.34 737.79 0.0K
15:57 737.80 737.97 737.80 737.97 0.0K
15:58 737.92 737.96 737.80 737.86 0.0K
15:59 737.84 738.04 737.55 737.58 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available